1580780700000|2020-02-04 01:45:00|1533.4|1530.4|1533.4|1530.4|1533.6|1530.6|1532.6|1529.6|111
1580781000000|2020-02-04 01:50:00|1533.9|1530.9|1532.9|1529.9|1535.4|1532.4|1532.4|1529.4|245
1580781300000|2020-02-04 01:55:00|1532.4|1529.4|1531.9|1528.9|1532.9|1529.9|1531.4|1528.4|84
1580781600000|2020-02-04 02:00:00|1532.4|1529.4|1532.9|1529.9|1532.9|1529.9|1531.9|1528.9|49
1580781900000|2020-02-04 02:05:00|1532.4|1529.4|1532.9|1529.9|1532.9|1529.9|1532.4|1529.4|60
1580782200000|2020-02-04 02:10:00|1533.4|1530.4|1531.9|1528.9|1533.4|1530.4|1531.4|1528.4|124
1580782500000|2020-02-04 02:15:00|1531.4|1528.4|1532.4|1529.4|1532.4|1529.4|1531.4|1528.4|83
1580782800000|2020-02-04 02:20:00|1532.9|1529.9|1533.4|1530.4|1533.4|1530.4|1531.9|1528.9|128
1580783100000|2020-02-04 02:25:00|1533.9|1530.9|1533.9|1530.9|1533.9|1530.9|1532.9|1529.9|76
1580783400000|2020-02-04 02:30:00|1533.6|1530.6|1535.9|1532.9|1535.9|1532.9|1533.4|1530.4|197
1580783700000|2020-02-04 02:35:00|1536.4|1533.4|1534.9|1531.9|1536.9|1533.9|1533.9|1530.9|172
1580784000000|2020-02-04 02:40:00|1534.4|1531.4|1533.9|1530.9|1534.9|1531.9|1533.4|1530.4|110
1580784300000|2020-02-04 02:45:00|1534.1|1531.1|1534.4|1531.4|1534.4|1531.4|1533.4|1530.4|66
1580784600000|2020-02-04 02:50:00|1533.9|1530.9|1535.4|1532.4|1535.4|1532.4|1533.9|1530.9|87
1580784900000|2020-02-04 02:55:00|1534.9|1531.9|1536.9|1533.9|1536.9|1533.9|1534.9|1531.9|79
1580785200000|2020-02-04 03:00:00|1536.4|1533.4|1535.9|1532.9|1537.4|1534.4|1535.6|1532.6|105
1580785500000|2020-02-04 03:05:00|1535.4|1532.4|1536.1|1533.1|1536.9|1533.9|1534.9|1531.9|199
1580785800000|2020-02-04 03:10:00|1535.9|1532.9|1538.4|1535.4|1538.9|1535.9|1535.9|1532.9|165
1580786100000|2020-02-04 03:15:00|1538.1|1535.1|1539.4|1536.4|1539.9|1536.9|1538.1|1535.1|223
1580786400000|2020-02-04 03:20:00|1539.1|1536.1|1540.4|1537.4|1540.6|1537.6|1538.9|1535.9|141
1580786700000|2020-02-04 03:25:00|1540.1|1537.1|1538.4|1535.4|1540.4|1537.4|1538.4|1535.4|109
1580787000000|2020-02-04 03:30:00|1538.9|1535.9|1540.9|1537.9|1540.9|1537.9|1538.4|1535.4|92
1580787300000|2020-02-04 03:35:00|1541.4|1538.4|1540.9|1537.9|1541.9|1538.9|1539.4|1536.4|133
1580787600000|2020-02-04 03:40:00|1540.4|1537.4|1541.4|1538.4|1541.4|1538.4|1539.9|1536.9|67
1580787900000|2020-02-04 03:45:00|1540.9|1537.9|1538.9|1535.9|1540.9|1537.9|1538.9|1535.9|96
1580788200000|2020-02-04 03:50:00|1539.4|1536.4|1538.4|1535.4|1539.4|1536.4|1538.4|1535.4|76
1580788500000|2020-02-04 03:55:00|1538.9|1535.9|1539.1|1536.1|1539.4|1536.4|1538.4|1535.4|82
1580788800000|2020-02-04 04:00:00|1539.4|1536.4|1539.9|1536.9|1540.9|1537.9|1538.9|1535.9|66
1580789100000|2020-02-04 04:05:00|1539.4|1536.4|1538.4|1535.4|1539.6|1536.6|1538.4|1535.4|50
1580789400000|2020-02-04 04:10:00|1538.9|1535.9|1538.1|1535.1|1538.9|1535.9|1537.9|1534.9|61
1580789700000|2020-02-04 04:15:00|1537.9|1534.9|1538.6|1535.6|1538.9|1535.9|1537.9|1534.9|49
1580790000000|2020-02-04 04:20:00|1538.4|1535.4|1539.4|1536.4|1539.9|1536.9|1538.4|1535.4|57
1580790300000|2020-02-04 04:25:00|1539.1|1536.1|1539.4|1536.4|1539.9|1536.9|1538.9|1535.9|39
1580790600000|2020-02-04 04:30:00|1539.1|1536.1|1538.4|1535.4|1539.1|1536.1|1538.4|1535.4|19
1580790900000|2020-02-04 04:35:00|1538.6|1535.6|1537.9|1534.9|1538.6|1535.6|1537.9|1534.9|43
1580797800000|2020-02-04 06:30:00|1538.6|1535.6|1537.1|1534.1|1538.9|1535.9|1533.1|1530.1|698
1580798100000|2020-02-04 06:35:00|1536.9|1533.9|1537.1|1534.1|1537.9|1534.9|1536.1|1533.1|118
1580798400000|2020-02-04 06:40:00|1537.4|1534.4|1537.4|1534.4|1537.9|1534.9|1536.9|1533.9|35
1580798700000|2020-02-04 06:45:00|1537.9|1534.9|1538.4|1535.4|1538.4|1535.4|1537.4|1534.4|64
1580799000000|2020-02-04 06:50:00|1537.9|1534.9|1537.9|1534.9|1537.9|1534.9|1536.9|1533.9|127
1580799300000|2020-02-04 06:55:00|1537.6|1534.6|1537.9|1534.9|1538.9|1535.9|1537.4|1534.4|97
1580799600000|2020-02-04 07:00:00|1538.1|1535.1|1537.4|1534.4|1538.4|1535.4|1536.9|1533.9|104
1580799900000|2020-02-04 07:05:00|1536.9|1533.9|1536.4|1533.4|1537.4|1534.4|1536.4|1533.4|130
1580800200000|2020-02-04 07:10:00|1535.9|1532.9|1536.4|1533.4|1536.4|1533.4|1535.9|1532.9|83
1580800500000|2020-02-04 07:15:00|1536.9|1533.9|1536.4|1533.4|1536.9|1533.9|1535.9|1532.9|73
1580800800000|2020-02-04 07:20:00|1536.1|1533.1|1536.4|1533.4|1536.4|1533.4|1535.4|1532.4|90
1580801100000|2020-02-04 07:25:00|1536.6|1533.6|1537.1|1534.1|1537.4|1534.4|1536.4|1533.4|83
1580801400000|2020-02-04 07:30:00|1537.4|1534.4|1536.9|1533.9|1537.4|1534.4|1535.9|1532.9|121
1580801700000|2020-02-04 07:35:00|1536.4|1533.4|1536.4|1533.4|1536.9|1533.9|1536.1|1533.1|60
1580802000000|2020-02-04 07:40:00|1536.1|1533.1|1537.9|1534.9|1537.9|1534.9|1535.9|1532.9|95
1580802300000|2020-02-04 07:45:00|1537.6|1534.6|1538.9|1535.9|1538.9|1535.9|1537.4|1534.4|87
1580802600000|2020-02-04 07:50:00|1538.4|1535.4|1536.4|1533.4|1538.4|1535.4|1535.6|1532.6|79
1580802900000|2020-02-04 07:55:00|1536.9|1533.9|1536.9|1533.9|1537.1|1534.1|1536.4|1533.4|90
1580803200000|2020-02-04 08:00:00|1537.1|1534.1|1538.9|1535.9|1538.9|1535.9|1536.9|1533.9|107
1580803500000|2020-02-04 08:05:00|1538.4|1535.4|1539.6|1536.6|1539.9|1536.9|1538.4|1535.4|227
1580803800000|2020-02-04 08:10:00|1539.9|1536.9|1540.4|1537.4|1540.9|1537.9|1539.6|1536.6|119
1580804100000|2020-02-04 08:15:00|1539.9|1536.9|1539.4|1536.4|1539.9|1536.9|1539.4|1536.4|41
1580804400000|2020-02-04 08:20:00|1539.9|1536.9|1539.4|1536.4|1540.4|1537.4|1538.4|1535.4|126
1580804700000|2020-02-04 08:25:00|1538.9|1535.9|1538.9|1535.9|1539.4|1536.4|1537.9|1534.9|126
1580805000000|2020-02-04 08:30:00|1538.4|1535.4|1537.9|1534.9|1538.4|1535.4|1537.9|1534.9|63
1580805300000|2020-02-04 08:35:00|1537.4|1534.4|1537.4|1534.4|1537.9|1534.9|1537.4|1534.4|75
1580805600000|2020-02-04 08:40:00|1537.9|1534.9|1538.9|1535.9|1538.9|1535.9|1537.4|1534.4|40
1580805900000|2020-02-04 08:45:00|1538.4|1535.4|1534.9|1531.9|1538.4|1535.4|1533.9|1530.9|188
1580806200000|2020-02-04 08:50:00|1534.4|1531.4|1534.4|1531.4|1534.9|1531.9|1533.4|1530.4|130
1580806500000|2020-02-04 08:55:00|1534.9|1531.9|1534.9|1531.9|1534.9|1531.9|1534.4|1531.4|39
1580806800000|2020-02-04 09:00:00|1535.1|1532.1|1534.9|1531.9|1535.4|1532.4|1534.4|1531.4|130
1580807100000|2020-02-04 09:05:00|1534.4|1531.4|1534.9|1531.9|1534.9|1531.9|1534.4|1531.4|148
1580867100000|2020-02-05 01:45:00|1528.9|1525.9|1530.4|1527.4|1530.9|1527.9|1528.9|1525.9|146
1580867400000|2020-02-05 01:50:00|1529.9|1526.9|1531.4|1528.4|1531.4|1528.4|1529.4|1526.4|132
1580867700000|2020-02-05 01:55:00|1531.9|1528.9|1530.9|1527.9|1532.9|1529.9|1530.9|1527.9|222
1580868000000|2020-02-05 02:00:00|1530.4|1527.4|1530.9|1527.9|1531.4|1528.4|1529.9|1526.9|109
1580868300000|2020-02-05 02:05:00|1531.4|1528.4|1529.4|1526.4|1531.4|1528.4|1528.4|1525.4|165
1580868600000|2020-02-05 02:10:00|1529.1|1526.1|1529.9|1526.9|1529.9|1526.9|1528.9|1525.9|121
1580868900000|2020-02-05 02:15:00|1529.4|1526.4|1530.4|1527.4|1530.4|1527.4|1529.4|1526.4|34
1580869200000|2020-02-05 02:20:00|1530.9|1527.9|1530.9|1527.9|1531.4|1528.4|1530.4|1527.4|59
1580869500000|2020-02-05 02:25:00|1531.1|1528.1|1530.4|1527.4|1531.4|1528.4|1530.4|1527.4|38
1580869800000|2020-02-05 02:30:00|1529.9|1526.9|1532.9|1529.9|1532.9|1529.9|1529.9|1526.9|144
1580870100000|2020-02-05 02:35:00|1532.4|1529.4|1532.4|1529.4|1532.9|1529.9|1532.4|1529.4|44
1580870400000|2020-02-05 02:40:00|1531.9|1528.9|1531.9|1528.9|1532.4|1529.4|1531.9|1528.9|38
1580870700000|2020-02-05 02:45:00|1531.4|1528.4|1532.4|1529.4|1532.9|1529.9|1531.4|1528.4|69
1580871000000|2020-02-05 02:50:00|1531.9|1528.9|1531.4|1528.4|1531.9|1528.9|1531.4|1528.4|49
1580871300000|2020-02-05 02:55:00|1530.9|1527.9|1530.9|1527.9|1531.4|1528.4|1530.4|1527.4|57
1580871600000|2020-02-05 03:00:00|1530.4|1527.4|1530.6|1527.6|1530.9|1527.9|1530.4|1527.4|123
1580871900000|2020-02-05 03:05:00|1530.4|1527.4|1529.9|1526.9|1530.4|1527.4|1529.4|1526.4|59
1580872200000|2020-02-05 03:10:00|1529.4|1526.4|1528.9|1525.9|1529.9|1526.9|1528.4|1525.4|162
1580872500000|2020-02-05 03:15:00|1529.4|1526.4|1530.4|1527.4|1530.4|1527.4|1529.4|1526.4|56
1580872800000|2020-02-05 03:20:00|1529.9|1526.9|1530.4|1527.4|1530.9|1527.9|1529.4|1526.4|85
1580873100000|2020-02-05 03:25:00|1529.9|1526.9|1530.4|1527.4|1530.4|1527.4|1529.9|1526.9|46
1580873400000|2020-02-05 03:30:00|1530.9|1527.9|1530.9|1527.9|1530.9|1527.9|1530.4|1527.4|65
1580873700000|2020-02-05 03:35:00|1531.1|1528.1|1530.9|1527.9|1531.4|1528.4|1530.9|1527.9|51
1580874000000|2020-02-05 03:40:00|1530.4|1527.4|1530.9|1527.9|1530.9|1527.9|1530.4|1527.4|46
1580874300000|2020-02-05 03:45:00|1530.4|1527.4|1529.9|1526.9|1530.9|1527.9|1529.9|1526.9|68
1580874600000|2020-02-05 03:50:00|1529.4|1526.4|1530.1|1527.1|1531.4|1528.4|1529.4|1526.4|92
1580874900000|2020-02-05 03:55:00|1529.9|1526.9|1530.4|1527.4|1530.4|1527.4|1529.9|1526.9|47
1580875200000|2020-02-05 04:00:00|1530.1|1527.1|1529.9|1526.9|1530.1|1527.1|1529.9|1526.9|24
1580875500000|2020-02-05 04:05:00|1529.4|1526.4|1530.4|1527.4|1530.4|1527.4|1529.4|1526.4|108
1580875800000|2020-02-05 04:10:00|1529.9|1526.9|1530.4|1527.4|1530.4|1527.4|1529.9|1526.9|30
1580876100000|2020-02-05 04:15:00|1530.1|1527.1|1530.4|1527.4|1530.4|1527.4|1529.9|1526.9|29
1580876400000|2020-02-05 04:20:00|1529.9|1526.9|1529.9|1526.9|1530.4|1527.4|1529.4|1526.4|36
1580876700000|2020-02-05 04:25:00|1529.6|1526.6|1530.4|1527.4|1530.4|1527.4|1529.4|1526.4|74
1580877000000|2020-02-05 04:30:00|1529.9|1526.9|1529.9|1526.9|1529.9|1526.9|1529.9|1526.9|16
1580877300000|2020-02-05 04:35:00|1529.4|1526.4|1528.9|1525.9|1529.4|1526.4|1528.9|1525.9|75
1580877600000|2020-02-05 04:40:00|1529.1|1526.1|1529.6|1526.6|1529.9|1526.9|1529.1|1526.1|60
1580884200000|2020-02-05 06:30:00|1528.1|1525.1|1529.9|1526.9|1529.9|1526.9|1526.1|1523.1|540
1580884500000|2020-02-05 06:35:00|1530.1|1527.1|1530.4|1527.4|1530.4|1527.4|1529.4|1526.4|60
1580884800000|2020-02-05 06:40:00|1530.1|1527.1|1530.4|1527.4|1530.9|1527.9|1528.9|1525.9|119
1580885100000|2020-02-05 06:45:00|1530.6|1527.6|1530.4|1527.4|1530.9|1527.9|1530.4|1527.4|34
1580885400000|2020-02-05 06:50:00|1530.9|1527.9|1532.4|1529.4|1532.9|1529.9|1530.9|1527.9|136
1580885700000|2020-02-05 06:55:00|1532.6|1529.6|1533.4|1530.4|1533.9|1530.9|1532.4|1529.4|125
1580886000000|2020-02-05 07:00:00|1532.9|1529.9|1531.9|1528.9|1533.4|1530.4|1531.9|1528.9|102
1580886300000|2020-02-05 07:05:00|1532.4|1529.4|1531.9|1528.9|1532.4|1529.4|1531.9|1528.9|93
1580886600000|2020-02-05 07:10:00|1532.1|1529.1|1531.9|1528.9|1532.4|1529.4|1531.9|1528.9|29
1580886900000|2020-02-05 07:15:00|1531.4|1528.4|1532.9|1529.9|1532.9|1529.9|1531.4|1528.4|98
1580887200000|2020-02-05 07:20:00|1533.4|1530.4|1533.4|1530.4|1533.9|1530.9|1532.9|1529.9|91
1580887500000|2020-02-05 07:25:00|1533.9|1530.9|1533.9|1530.9|1533.9|1530.9|1533.4|1530.4|86
1580887800000|2020-02-05 07:30:00|1534.4|1531.4|1533.9|1530.9|1534.4|1531.4|1533.9|1530.9|55
1580888100000|2020-02-05 07:35:00|1534.4|1531.4|1534.9|1531.9|1534.9|1531.9|1533.9|1530.9|48
1580888400000|2020-02-05 07:40:00|1534.4|1531.4|1534.9|1531.9|1534.9|1531.9|1534.4|1531.4|113
1580888700000|2020-02-05 07:45:00|1535.4|1532.4|1536.4|1533.4|1536.4|1533.4|1535.4|1532.4|171
1580889000000|2020-02-05 07:50:00|1535.9|1532.9|1536.4|1533.4|1536.9|1533.9|1535.9|1532.9|130
1580889300000|2020-02-05 07:55:00|1536.9|1533.9|1536.4|1533.4|1536.9|1533.9|1536.4|1533.4|82
1580889600000|2020-02-05 08:00:00|1536.9|1533.9|1538.4|1535.4|1538.4|1535.4|1536.9|1533.9|351
1580889900000|2020-02-05 08:05:00|1538.1|1535.1|1536.9|1533.9|1538.4|1535.4|1536.9|1533.9|173
1580890200000|2020-02-05 08:10:00|1536.4|1533.4|1536.4|1533.4|1536.9|1533.9|1536.1|1533.1|63
1580890500000|2020-02-05 08:15:00|1535.9|1532.9|1535.9|1532.9|1537.4|1534.4|1535.4|1532.4|165
1580890800000|2020-02-05 08:20:00|1535.4|1532.4|1534.9|1531.9|1535.9|1532.9|1534.4|1531.4|106
1580891100000|2020-02-05 08:25:00|1534.4|1531.4|1535.9|1532.9|1536.4|1533.4|1534.4|1531.4|154
1580891400000|2020-02-05 08:30:00|1536.4|1533.4|1536.9|1533.9|1536.9|1533.9|1534.9|1531.9|108
1580891700000|2020-02-05 08:35:00|1536.6|1533.6|1536.4|1533.4|1537.9|1534.9|1536.4|1533.4|231
1580892000000|2020-02-05 08:40:00|1536.6|1533.6|1536.1|1533.1|1536.9|1533.9|1535.9|1532.9|112
1580892300000|2020-02-05 08:45:00|1536.4|1533.4|1536.4|1533.4|1537.4|1534.4|1535.9|1532.9|195
1580892600000|2020-02-05 08:50:00|1535.9|1532.9|1534.4|1531.4|1535.9|1532.9|1533.9|1530.9|160
1580892900000|2020-02-05 08:55:00|1534.9|1531.9|1534.4|1531.4|1534.9|1531.9|1534.4|1531.4|72
1580893200000|2020-02-05 09:00:00|1533.9|1530.9|1533.9|1530.9|1534.4|1531.4|1533.9|1530.9|77
1580893500000|2020-02-05 09:05:00|1534.4|1531.4|1535.6|1532.6|1536.4|1533.4|1534.4|1531.4|262
1580953500000|2020-02-06 01:45:00|1544.9|1541.9|1545.4|1542.4|1545.9|1542.9|1544.9|1541.9|62
1580953800000|2020-02-06 01:50:00|1545.9|1542.9|1545.4|1542.4|1545.9|1542.9|1545.4|1542.4|44
1580954100000|2020-02-06 01:55:00|1545.9|1542.9|1546.9|1543.9|1546.9|1543.9|1545.9|1542.9|94
1580954400000|2020-02-06 02:00:00|1547.4|1544.4|1547.4|1544.4|1547.9|1544.9|1547.4|1544.4|94
1580954700000|2020-02-06 02:05:00|1547.6|1544.6|1547.4|1544.4|1547.9|1544.9|1547.4|1544.4|56
1580955000000|2020-02-06 02:10:00|1547.9|1544.9|1547.9|1544.9|1547.9|1544.9|1547.4|1544.4|36
1580955300000|2020-02-06 02:15:00|1547.4|1544.4|1546.4|1543.4|1547.6|1544.6|1545.9|1542.9|86
1580955600000|2020-02-06 02:20:00|1546.9|1543.9|1546.6|1543.6|1547.4|1544.4|1546.4|1543.4|39
1580955900000|2020-02-06 02:25:00|1546.4|1543.4|1547.4|1544.4|1547.4|1544.4|1546.4|1543.4|39
1580956200000|2020-02-06 02:30:00|1547.9|1544.9|1547.4|1544.4|1547.9|1544.9|1547.4|1544.4|13
1580956500000|2020-02-06 02:35:00|1547.1|1544.1|1547.4|1544.4|1547.4|1544.4|1546.9|1543.9|30
1580957100000|2020-02-06 02:45:00|1547.9|1544.9|1547.9|1544.9|1547.9|1544.9|1547.9|1544.9|31
1580957400000|2020-02-06 02:50:00|1548.4|1545.4|1547.9|1544.9|1548.9|1545.9|1547.9|1544.9|99
1580957700000|2020-02-06 02:55:00|1548.4|1545.4|1546.9|1543.9|1548.4|1545.4|1546.9|1543.9|71
1580958000000|2020-02-06 03:00:00|1546.6|1543.6|1545.9|1542.9|1547.1|1544.1|1545.9|1542.9|80
1580958300000|2020-02-06 03:05:00|1546.4|1543.4|1547.4|1544.4|1547.4|1544.4|1546.1|1543.1|78
1580958600000|2020-02-06 03:10:00|1546.9|1543.9|1546.4|1543.4|1547.1|1544.1|1546.4|1543.4|30
1580958900000|2020-02-06 03:15:00|1546.9|1543.9|1546.9|1543.9|1547.4|1544.4|1546.9|1543.9|58
1580959200000|2020-02-06 03:20:00|1546.6|1543.6|1546.4|1543.4|1546.6|1543.6|1545.9|1542.9|61
1580959500000|2020-02-06 03:25:00|1545.9|1542.9|1546.4|1543.4|1546.4|1543.4|1545.9|1542.9|30
1580959800000|2020-02-06 03:30:00|1546.9|1543.9|1546.9|1543.9|1546.9|1543.9|1546.4|1543.4|48
1580960400000|2020-02-06 03:40:00|1546.4|1543.4|1546.4|1543.4|1546.9|1543.9|1546.4|1543.4|53
1580961000000|2020-02-06 03:50:00|||||||||22
1580961600000|2020-02-06 04:00:00|1545.9|1542.9|1546.1|1543.1|1546.4|1543.4|1545.4|1542.4|57
1580961900000|2020-02-06 04:05:00|1545.9|1542.9|1546.4|1543.4|1546.4|1543.4|1545.9|1542.9|16
1580962200000|2020-02-06 04:10:00|1545.9|1542.9|1545.9|1542.9|1546.4|1543.4|1545.9|1542.9|3
1580962500000|2020-02-06 04:15:00|1545.4|1542.4|1545.9|1542.9|1545.9|1542.9|1545.4|1542.4|24
1580963100000|2020-02-06 04:25:00|1545.4|1542.4|1545.9|1542.9|1545.9|1542.9|1545.4|1542.4|16
1580963400000|2020-02-06 04:30:00|1546.1|1543.1|1545.9|1542.9|1546.4|1543.4|1545.9|1542.9|35
1580963700000|2020-02-06 04:35:00|1546.1|1543.1|1545.6|1542.6|1546.1|1543.1|1545.6|1542.6|16
1580964000000|2020-02-06 04:40:00|1545.9|1542.9|1545.9|1542.9|1545.9|1542.9|1545.9|1542.9|0
1580970600000|2020-02-06 06:30:00|1546.6|1543.6|1546.9|1543.9|1546.9|1543.9|1545.9|1542.9|126
1580970900000|2020-02-06 06:35:00|1546.4|1543.4|1546.4|1543.4|1546.9|1543.9|1546.4|1543.4|43
1580971200000|2020-02-06 06:40:00|1546.6|1543.6|1547.4|1544.4|1547.4|1544.4|1546.4|1543.4|74
1580971500000|2020-02-06 06:45:00|1546.9|1543.9|1547.4|1544.4|1547.4|1544.4|1546.9|1543.9|64
1580971800000|2020-02-06 06:50:00|1547.9|1544.9|1547.9|1544.9|1548.9|1545.9|1547.9|1544.9|194
1580972100000|2020-02-06 06:55:00|1547.4|1544.4|1546.4|1543.4|1547.9|1544.9|1546.4|1543.4|85
1580972400000|2020-02-06 07:00:00|1546.9|1543.9|1547.4|1544.4|1547.4|1544.4|1546.4|1543.4|51
1580972700000|2020-02-06 07:05:00|1547.1|1544.1|1547.4|1544.4|1548.4|1545.4|1547.1|1544.1|70
1580973000000|2020-02-06 07:10:00|1547.9|1544.9|1548.4|1545.4|1548.4|1545.4|1547.6|1544.6|30
1580973300000|2020-02-06 07:15:00|1547.9|1544.9|1548.1|1545.1|1548.4|1545.4|1547.9|1544.9|42
1580973600000|2020-02-06 07:20:00|1548.4|1545.4|1551.9|1548.9|1551.9|1548.9|1548.4|1545.4|409
1580973900000|2020-02-06 07:25:00|1551.4|1548.4|1550.9|1547.9|1551.6|1548.6|1550.4|1547.4|191
1580974200000|2020-02-06 07:30:00|1551.4|1548.4|1551.9|1548.9|1551.9|1548.9|1550.9|1547.9|126
1580974500000|2020-02-06 07:35:00|1552.4|1549.4|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|68
1580974800000|2020-02-06 07:40:00|1552.9|1549.9|1552.4|1549.4|1553.4|1550.4|1552.4|1549.4|139
1580975100000|2020-02-06 07:45:00|1552.9|1549.9|1552.9|1549.9|1552.9|1549.9|1552.4|1549.4|59
1580975400000|2020-02-06 07:50:00|1553.4|1550.4|1552.9|1549.9|1553.4|1550.4|1552.9|1549.9|40
1580975700000|2020-02-06 07:55:00|1553.4|1550.4|1553.9|1550.9|1554.9|1551.9|1553.4|1550.4|246
1580976000000|2020-02-06 08:00:00|1554.1|1551.1|1554.9|1551.9|1554.9|1551.9|1553.9|1550.9|76
1580976300000|2020-02-06 08:05:00|1554.4|1551.4|1556.4|1553.4|1556.9|1553.9|1554.4|1551.4|311
1580976600000|2020-02-06 08:10:00|1556.1|1553.1|1555.4|1552.4|1556.1|1553.1|1554.9|1551.9|202
1580976900000|2020-02-06 08:15:00|1555.9|1552.9|1556.4|1553.4|1556.4|1553.4|1555.9|1552.9|80
1580977200000|2020-02-06 08:20:00|1556.1|1553.1|1556.1|1553.1|1556.4|1553.4|1555.4|1552.4|100
1580977500000|2020-02-06 08:25:00|1556.4|1553.4|1555.4|1552.4|1556.4|1553.4|1555.4|1552.4|65
1580977800000|2020-02-06 08:30:00|1554.9|1551.9|1555.1|1552.1|1555.4|1552.4|1554.9|1551.9|99
1580978100000|2020-02-06 08:35:00|1555.4|1552.4|1555.4|1552.4|1555.4|1552.4|1554.9|1551.9|75
1580978400000|2020-02-06 08:40:00|1555.9|1552.9|1556.4|1553.4|1556.9|1553.9|1555.6|1552.6|114
1580978700000|2020-02-06 08:45:00|1555.9|1552.9|1553.9|1550.9|1556.4|1553.4|1553.9|1550.9|183
1580979000000|2020-02-06 08:50:00|1553.4|1550.4|1553.9|1550.9|1553.9|1550.9|1552.4|1549.4|231
1580979300000|2020-02-06 08:55:00|1554.4|1551.4|1554.9|1551.9|1555.4|1552.4|1553.9|1550.9|168
1580979600000|2020-02-06 09:00:00|1555.1|1552.1|1555.4|1552.4|1555.4|1552.4|1554.9|1551.9|80
1580979900000|2020-02-06 09:05:00|1554.9|1551.9|1554.4|1551.4|1554.9|1551.9|1553.9|1550.9|129
1581039900000|2020-02-07 01:45:00|1544.8|1541.8|1545.6|1542.6|1545.6|1542.6|1544.6|1541.6|91
1581040200000|2020-02-07 01:50:00|1546.1|1543.1|1544.6|1541.6|1546.1|1543.1|1544.6|1541.6|103
1581040500000|2020-02-07 01:55:00|1545.1|1542.1|1544.6|1541.6|1545.1|1542.1|1544.6|1541.6|48
1581040800000|2020-02-07 02:00:00|1545.1|1542.1|1545.3|1542.3|1545.3|1542.3|1544.6|1541.6|26
1581041100000|2020-02-07 02:05:00|1545.6|1542.6|1544.8|1541.8|1545.6|1542.6|1544.6|1541.6|68
1581041400000|2020-02-07 02:10:00|1545.1|1542.1|1546.1|1543.1|1546.1|1543.1|1544.6|1541.6|66
1581041700000|2020-02-07 02:15:00|1545.6|1542.6|1546.1|1543.1|1546.1|1543.1|1545.6|1542.6|14
1581042000000|2020-02-07 02:20:00|1546.6|1543.6|1547.3|1544.3|1547.6|1544.6|1546.6|1543.6|63
1581042300000|2020-02-07 02:25:00|1547.6|1544.6|1547.1|1544.1|1547.6|1544.6|1547.1|1544.1|34
1581042600000|2020-02-07 02:30:00|1547.6|1544.6|1546.1|1543.1|1547.6|1544.6|1546.1|1543.1|40
1581042900000|2020-02-07 02:35:00|1546.6|1543.6|1546.8|1543.8|1547.1|1544.1|1546.1|1543.1|37
1581043200000|2020-02-07 02:40:00|1546.6|1543.6|1546.6|1543.6|1546.6|1543.6|1546.1|1543.1|16
1581043500000|2020-02-07 02:45:00|1546.8|1543.8|1546.3|1543.3|1547.1|1544.1|1546.1|1543.1|22
1581043800000|2020-02-07 02:50:00|1546.1|1543.1|1546.3|1543.3|1546.6|1543.6|1546.1|1543.1|22
1581044100000|2020-02-07 02:55:00|1546.6|1543.6|1546.6|1543.6|1546.6|1543.6|1546.1|1543.1|16
1581044400000|2020-02-07 03:00:00|1546.8|1543.8|1546.1|1543.1|1546.8|1543.8|1546.1|1543.1|16
1581044700000|2020-02-07 03:05:00|1546.3|1543.3|1546.1|1543.1|1546.6|1543.6|1546.1|1543.1|4
1581045000000|2020-02-07 03:10:00|1546.6|1543.6|1546.1|1543.1|1546.6|1543.6|1546.1|1543.1|21
1581045300000|2020-02-07 03:15:00|1546.6|1543.6|1547.1|1544.1|1547.1|1544.1|1546.6|1543.6|26
1581046200000|2020-02-07 03:30:00|1547.3|1544.3|1548.6|1545.6|1548.6|1545.6|1547.1|1544.1|67
1581046500000|2020-02-07 03:35:00|1549.1|1546.1|1548.1|1545.1|1549.1|1546.1|1548.1|1545.1|36
1581046800000|2020-02-07 03:40:00|1547.8|1544.8|1548.1|1545.1|1548.3|1545.3|1547.6|1544.6|31
1581047100000|2020-02-07 03:45:00|1547.6|1544.6|1547.6|1544.6|1548.1|1545.1|1547.1|1544.1|18
1581047400000|2020-02-07 03:50:00|1547.8|1544.8|1547.8|1544.8|1548.1|1545.1|1547.8|1544.8|13
1581047700000|2020-02-07 03:55:00|1547.6|1544.6|1547.6|1544.6|1547.6|1544.6|1547.6|1544.6|1
1581048300000|2020-02-07 04:05:00|1547.8|1544.8|1547.6|1544.6|1548.1|1545.1|1547.6|1544.6|23
1581048900000|2020-02-07 04:15:00|||||||||7
1581049200000|2020-02-07 04:20:00|1547.8|1544.8|1548.1|1545.1|1548.1|1545.1|1547.6|1544.6|13
1581049500000|2020-02-07 04:25:00|1547.6|1544.6|1547.6|1544.6|1547.6|1544.6|1547.6|1544.6|12
1581049800000|2020-02-07 04:30:00|1547.3|1544.3|1546.6|1543.6|1547.3|1544.3|1546.3|1543.3|35
1581050100000|2020-02-07 04:35:00|1546.3|1543.3|1546.6|1543.6|1546.6|1543.6|1546.1|1543.1|8
1581057000000|2020-02-07 06:30:00|1547.3|1544.3|1550.1|1547.1|1550.1|1547.1|1547.3|1544.3|128
1581057300000|2020-02-07 06:35:00|1550.6|1547.6|1549.1|1546.1|1551.1|1548.1|1548.1|1545.1|188
1581057600000|2020-02-07 06:40:00|1548.6|1545.6|1547.6|1544.6|1548.6|1545.6|1547.1|1544.1|79
1581057900000|2020-02-07 06:45:00|1548.1|1545.1|1548.6|1545.6|1548.6|1545.6|1547.6|1544.6|34
1581058200000|2020-02-07 06:50:00|1549.1|1546.1|1548.1|1545.1|1549.1|1546.1|1548.1|1545.1|64
1581058500000|2020-02-07 06:55:00|1547.8|1544.8|1548.8|1545.8|1549.1|1546.1|1547.6|1544.6|54
1581058800000|2020-02-07 07:00:00|1548.6|1545.6|1549.1|1546.1|1549.3|1546.3|1548.6|1545.6|47
1581059100000|2020-02-07 07:05:00|1548.8|1545.8|1548.6|1545.6|1549.1|1546.1|1548.6|1545.6|23
1581059400000|2020-02-07 07:10:00|1549.1|1546.1|1549.3|1546.3|1549.6|1546.6|1549.1|1546.1|39
1581059700000|2020-02-07 07:15:00|1549.6|1546.6|1549.1|1546.1|1549.6|1546.6|1549.1|1546.1|26
1581060300000|2020-02-07 07:25:00|1549.3|1546.3|1548.3|1545.3|1549.6|1546.6|1548.1|1545.1|75
1581060600000|2020-02-07 07:30:00|1548.6|1545.6|1548.1|1545.1|1548.6|1545.6|1547.6|1544.6|48
1581060900000|2020-02-07 07:35:00|1547.6|1544.6|1548.3|1545.3|1548.6|1545.6|1547.6|1544.6|39
1581061200000|2020-02-07 07:40:00|1548.6|1545.6|1549.1|1546.1|1549.1|1546.1|1548.1|1545.1|49
1581061500000|2020-02-07 07:45:00|1549.6|1546.6|1549.6|1546.6|1549.6|1546.6|1548.8|1545.8|77
1581061800000|2020-02-07 07:50:00|1549.1|1546.1|1549.1|1546.1|1549.6|1546.6|1548.6|1545.6|59
1581062100000|2020-02-07 07:55:00|1549.6|1546.6|1549.6|1546.6|1549.6|1546.6|1549.6|1546.6|17
1581062400000|2020-02-07 08:00:00|1549.1|1546.1|1549.6|1546.6|1550.6|1547.6|1549.1|1546.1|298
1581062700000|2020-02-07 08:05:00|1549.8|1546.8|1550.1|1547.1|1550.6|1547.6|1549.8|1546.8|120
1581063000000|2020-02-07 08:10:00|1549.6|1546.6|1549.1|1546.1|1550.6|1547.6|1549.1|1546.1|81
1581063300000|2020-02-07 08:15:00|1549.6|1546.6|1549.1|1546.1|1549.6|1546.6|1548.6|1545.6|33
1581063600000|2020-02-07 08:20:00|1549.6|1546.6|1550.1|1547.1|1550.6|1547.6|1549.6|1546.6|83
1581063900000|2020-02-07 08:25:00|1550.3|1547.3|1550.1|1547.1|1550.6|1547.6|1550.1|1547.1|45
1581064200000|2020-02-07 08:30:00|1550.6|1547.6|1550.1|1547.1|1550.6|1547.6|1550.1|1547.1|51
1581064500000|2020-02-07 08:35:00|1550.3|1547.3|1550.6|1547.6|1550.6|1547.6|1550.1|1547.1|60
1581064800000|2020-02-07 08:40:00|1550.3|1547.3|1551.1|1548.1|1551.1|1548.1|1550.1|1547.1|78
1581065100000|2020-02-07 08:45:00|1551.6|1548.6|1553.1|1550.1|1553.1|1550.1|1551.1|1548.1|360
1581065400000|2020-02-07 08:50:00|1553.6|1550.6|1553.1|1550.1|1553.6|1550.6|1553.1|1550.1|99
1581065700000|2020-02-07 08:55:00|1552.6|1549.6|1553.1|1550.1|1553.1|1550.1|1552.1|1549.1|135
1581066000000|2020-02-07 09:00:00|1553.6|1550.6|1554.1|1551.1|1554.1|1551.1|1553.1|1550.1|127
1581066300000|2020-02-07 09:05:00|1554.6|1551.6|1553.6|1550.6|1554.6|1551.6|1553.6|1550.6|127
1581299100000|2020-02-10 01:45:00|1547.7|1544.7|1547.2|1544.2|1547.7|1544.7|1546.7|1543.7|97
1581299400000|2020-02-10 01:50:00|1546.7|1543.7|1546.7|1543.7|1547.2|1544.2|1546.2|1543.2|51
1581299700000|2020-02-10 01:55:00|1547.2|1544.2|1546.2|1543.2|1547.2|1544.2|1546.2|1543.2|26
1581300000000|2020-02-10 02:00:00|1546.4|1543.4|1546.7|1543.7|1547.2|1544.2|1546.2|1543.2|75
1581300300000|2020-02-10 02:05:00|1546.9|1543.9|1547.2|1544.2|1547.7|1544.7|1546.7|1543.7|41
1581300600000|2020-02-10 02:10:00|1547.4|1544.4|1547.2|1544.2|1548.2|1545.2|1547.2|1544.2|58
1581300900000|2020-02-10 02:15:00|1547.7|1544.7|1547.2|1544.2|1547.7|1544.7|1546.7|1543.7|43
1581301200000|2020-02-10 02:20:00|1547.4|1544.4|1547.2|1544.2|1547.7|1544.7|1546.7|1543.7|47
1581301500000|2020-02-10 02:25:00|1547.7|1544.7|1547.2|1544.2|1547.7|1544.7|1547.2|1544.2|32
1581301800000|2020-02-10 02:30:00|1547.7|1544.7|1548.2|1545.2|1548.2|1545.2|1547.7|1544.7|50
1581302100000|2020-02-10 02:35:00|1548.4|1545.4|1548.2|1545.2|1548.4|1545.4|1547.2|1544.2|41
1581302400000|2020-02-10 02:40:00|1547.7|1544.7|1545.9|1542.9|1547.7|1544.7|1545.2|1542.2|163
1581302700000|2020-02-10 02:45:00|1545.7|1542.7|1546.2|1543.2|1546.7|1543.7|1545.2|1542.2|44
1581303000000|2020-02-10 02:50:00|1545.7|1542.7|1544.9|1541.9|1545.7|1542.7|1544.9|1541.9|53
1581303300000|2020-02-10 02:55:00|1545.2|1542.2|1545.2|1542.2|1546.2|1543.2|1544.7|1541.7|34
1581303600000|2020-02-10 03:00:00|1545.4|1542.4|1546.2|1543.2|1546.7|1543.7|1545.2|1542.2|24
1581303900000|2020-02-10 03:05:00|1546.4|1543.4|1545.9|1542.9|1546.7|1543.7|1545.7|1542.7|30
1581304200000|2020-02-10 03:10:00|1545.7|1542.7|1545.7|1542.7|1545.7|1542.7|1545.2|1542.2|12
1581304800000|2020-02-10 03:20:00|1546.2|1543.2|1545.7|1542.7|1546.2|1543.2|1545.7|1542.7|21
1581305100000|2020-02-10 03:25:00|1546.2|1543.2|1545.2|1542.2|1546.2|1543.2|1545.2|1542.2|23
1581305400000|2020-02-10 03:30:00|1545.4|1542.4|1545.7|1542.7|1545.7|1542.7|1545.4|1542.4|2
1581305700000|2020-02-10 03:35:00|1546.2|1543.2|1545.9|1542.9|1546.2|1543.2|1545.7|1542.7|27
1581306000000|2020-02-10 03:40:00|1546.2|1543.2|1545.7|1542.7|1546.7|1543.7|1545.7|1542.7|19
1581306300000|2020-02-10 03:45:00|||||||||1
1581306600000|2020-02-10 03:50:00|1545.9|1542.9|1545.7|1542.7|1545.9|1542.9|1545.7|1542.7|14
1581307200000|2020-02-10 04:00:00|1545.2|1542.2|1546.2|1543.2|1546.2|1543.2|1545.2|1542.2|19
1581307500000|2020-02-10 04:05:00|1545.7|1542.7|1545.7|1542.7|1545.7|1542.7|1545.7|1542.7|12
1581307800000|2020-02-10 04:10:00|1545.4|1542.4|1545.2|1542.2|1545.4|1542.4|1545.2|1542.2|13
1581308400000|2020-02-10 04:20:00|1544.7|1541.7|1544.7|1541.7|1544.7|1541.7|1544.7|1541.7|44
1581309000000|2020-02-10 04:30:00|1545.2|1542.2|1544.7|1541.7|1545.2|1542.2|1544.7|1541.7|40
1581309300000|2020-02-10 04:35:00|1544.4|1541.4|1544.2|1541.2|1544.7|1541.7|1544.2|1541.2|19
1581309600000|2020-02-10 04:40:00|1544.7|1541.7|1544.7|1541.7|1544.7|1541.7|1544.7|1541.7|18
1581316200000|2020-02-10 06:30:00|1544.9|1541.9|1544.7|1541.7|1545.2|1542.2|1543.2|1540.2|151
1581316500000|2020-02-10 06:35:00|1545.2|1542.2|1544.7|1541.7|1546.2|1543.2|1544.2|1541.2|120
1581316800000|2020-02-10 06:40:00|1544.9|1541.9|1545.2|1542.2|1545.2|1542.2|1544.2|1541.2|41
1581317100000|2020-02-10 06:45:00|1544.9|1541.9|1544.7|1541.7|1545.2|1542.2|1544.7|1541.7|26
1581317400000|2020-02-10 06:50:00|1544.2|1541.2|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|31
1581317700000|2020-02-10 06:55:00|1544.7|1541.7|1544.2|1541.2|1544.7|1541.7|1544.2|1541.2|26
1581318000000|2020-02-10 07:00:00|1544.7|1541.7|1544.7|1541.7|1544.7|1541.7|1544.2|1541.2|52
1581318300000|2020-02-10 07:05:00|1544.2|1541.2|1543.4|1540.4|1544.2|1541.2|1543.2|1540.2|49
1581318600000|2020-02-10 07:10:00|1543.2|1540.2|1542.4|1539.4|1543.7|1540.7|1542.2|1539.2|105
1581318900000|2020-02-10 07:15:00|1542.7|1539.7|1542.7|1539.7|1543.2|1540.2|1542.2|1539.2|21
1581319200000|2020-02-10 07:20:00|1542.4|1539.4|1542.2|1539.2|1543.2|1540.2|1542.2|1539.2|47
1581319500000|2020-02-10 07:25:00|1542.7|1539.7|1542.9|1539.9|1543.2|1540.2|1542.7|1539.7|21
1581319800000|2020-02-10 07:30:00|1543.2|1540.2|1542.7|1539.7|1543.2|1540.2|1542.7|1539.7|18
1581320100000|2020-02-10 07:35:00|1542.2|1539.2|1542.7|1539.7|1543.2|1540.2|1542.2|1539.2|55
1581320400000|2020-02-10 07:40:00|1542.2|1539.2|1541.7|1538.7|1542.2|1539.2|1540.7|1537.7|187
1581320700000|2020-02-10 07:45:00|1542.2|1539.2|1542.4|1539.4|1542.7|1539.7|1541.7|1538.7|35
1581321000000|2020-02-10 07:50:00|1542.2|1539.2|1541.9|1538.9|1542.7|1539.7|1541.7|1538.7|37
1581321300000|2020-02-10 07:55:00|1541.7|1538.7|1541.7|1538.7|1542.2|1539.2|1541.7|1538.7|23
1581321600000|2020-02-10 08:00:00|1542.2|1539.2|1541.7|1538.7|1542.2|1539.2|1541.4|1538.4|126
1581321900000|2020-02-10 08:05:00|1542.2|1539.2|1543.2|1540.2|1543.2|1540.2|1542.2|1539.2|73
1581322200000|2020-02-10 08:10:00|1543.7|1540.7|1543.2|1540.2|1543.7|1540.7|1543.2|1540.2|122
1581322500000|2020-02-10 08:15:00|1542.7|1539.7|1541.7|1538.7|1542.7|1539.7|1541.7|1538.7|48
1581322800000|2020-02-10 08:20:00|1542.2|1539.2|1539.9|1536.9|1542.2|1539.2|1539.7|1536.7|215
1581323100000|2020-02-10 08:25:00|1539.7|1536.7|1540.7|1537.7|1540.7|1537.7|1539.7|1536.7|86
1581323400000|2020-02-10 08:30:00|1540.2|1537.2|1539.7|1536.7|1540.2|1537.2|1539.2|1536.2|121
1581323700000|2020-02-10 08:35:00|1539.9|1536.9|1539.2|1536.2|1540.2|1537.2|1539.2|1536.2|44
1581324000000|2020-02-10 08:40:00|1539.4|1536.4|1540.2|1537.2|1540.2|1537.2|1539.2|1536.2|73
1581324300000|2020-02-10 08:45:00|1539.9|1536.9|1541.7|1538.7|1542.7|1539.7|1538.7|1535.7|252
1581324600000|2020-02-10 08:50:00|1542.2|1539.2|1541.2|1538.2|1542.2|1539.2|1541.2|1538.2|76
1581324900000|2020-02-10 08:55:00|1540.9|1537.9|1540.9|1537.9|1541.7|1538.7|1540.4|1537.4|63
1581325200000|2020-02-10 09:00:00|1540.7|1537.7|1542.7|1539.7|1542.7|1539.7|1540.7|1537.7|88
1581325500000|2020-02-10 09:05:00|1542.2|1539.2|1544.2|1541.2|1544.4|1541.4|1542.2|1539.2|163
1581385500000|2020-02-11 01:45:00|1552.4|1549.4|1552.2|1549.2|1553.2|1550.2|1552.2|1549.2|76
1581385800000|2020-02-11 01:50:00|1551.7|1548.7|1552.2|1549.2|1552.7|1549.7|1551.7|1548.7|85
1581386100000|2020-02-11 01:55:00|1552.7|1549.7|1552.2|1549.2|1552.7|1549.7|1552.2|1549.2|67
1581386400000|2020-02-11 02:00:00|1552.7|1549.7|1552.7|1549.7|1553.2|1550.2|1552.7|1549.7|45
1581386700000|2020-02-11 02:05:00|1552.2|1549.2|1553.2|1550.2|1553.2|1550.2|1552.2|1549.2|71
1581387000000|2020-02-11 02:10:00|1553.4|1550.4|1553.2|1550.2|1553.7|1550.7|1552.7|1549.7|38
1581387300000|2020-02-11 02:15:00|1552.7|1549.7|1553.2|1550.2|1553.2|1550.2|1552.7|1549.7|44
1581387600000|2020-02-11 02:20:00|1553.4|1550.4|1553.7|1550.7|1554.7|1551.7|1553.2|1550.2|113
1581387900000|2020-02-11 02:25:00|1553.4|1550.4|1554.2|1551.2|1554.2|1551.2|1553.4|1550.4|25
1581388200000|2020-02-11 02:30:00|1554.7|1551.7|1555.2|1552.2|1555.2|1552.2|1554.4|1551.4|89
1581388500000|2020-02-11 02:35:00|1555.7|1552.7|1556.2|1553.2|1556.2|1553.2|1555.7|1552.7|50
1581388800000|2020-02-11 02:40:00|1556.4|1553.4|1555.7|1552.7|1556.7|1553.7|1555.7|1552.7|93
1581389100000|2020-02-11 02:45:00|1555.2|1552.2|1555.2|1552.2|1555.7|1552.7|1555.2|1552.2|39
1581389400000|2020-02-11 02:50:00|1554.7|1551.7|1555.7|1552.7|1555.7|1552.7|1553.7|1550.7|56
1581389700000|2020-02-11 02:55:00|1555.4|1552.4|1553.7|1550.7|1555.7|1552.7|1553.2|1550.2|72
1581390300000|2020-02-11 03:05:00|1553.2|1550.2|1553.7|1550.7|1553.7|1550.7|1553.2|1550.2|63
1581390600000|2020-02-11 03:10:00|1553.2|1550.2|1553.7|1550.7|1553.7|1550.7|1553.2|1550.2|50
1581390900000|2020-02-11 03:15:00|1553.2|1550.2|1552.2|1549.2|1553.4|1550.4|1552.2|1549.2|99
1581391200000|2020-02-11 03:20:00|1551.7|1548.7|1550.7|1547.7|1551.7|1548.7|1550.7|1547.7|68
1581391500000|2020-02-11 03:25:00|1550.2|1547.2|1551.7|1548.7|1551.7|1548.7|1549.7|1546.7|113
1581391800000|2020-02-11 03:30:00|1551.2|1548.2|1550.9|1547.9|1551.4|1548.4|1550.7|1547.7|22
1581392100000|2020-02-11 03:35:00|1551.2|1548.2|1552.7|1549.7|1552.7|1549.7|1551.2|1548.2|40
1581392400000|2020-02-11 03:40:00|1552.2|1549.2|1552.2|1549.2|1552.2|1549.2|1551.9|1548.9|27
1581393000000|2020-02-11 03:50:00|1551.7|1548.7|1551.9|1548.9|1552.2|1549.2|1551.7|1548.7|26
1581393300000|2020-02-11 03:55:00|1552.2|1549.2|1552.2|1549.2|1552.4|1549.4|1552.2|1549.2|7
1581393600000|2020-02-11 04:00:00|1551.7|1548.7|1551.7|1548.7|1552.2|1549.2|1551.7|1548.7|16
1581393900000|2020-02-11 04:05:00|1551.9|1548.9|1552.2|1549.2|1552.2|1549.2|1551.9|1548.9|4
1581394200000|2020-02-11 04:10:00|1551.7|1548.7|1551.2|1548.2|1552.2|1549.2|1551.2|1548.2|28
1581394500000|2020-02-11 04:15:00|1551.7|1548.7|1551.7|1548.7|1551.7|1548.7|1551.7|1548.7|11
1581394800000|2020-02-11 04:20:00|1551.9|1548.9|1551.7|1548.7|1552.2|1549.2|1551.7|1548.7|8
1581395100000|2020-02-11 04:25:00|1552.2|1549.2|1552.2|1549.2|1552.4|1549.4|1551.7|1548.7|25
1581395400000|2020-02-11 04:30:00|1551.9|1548.9|1552.7|1549.7|1552.7|1549.7|1551.7|1548.7|32
1581395700000|2020-02-11 04:35:00|1552.9|1549.9|1552.7|1549.7|1553.2|1550.2|1552.7|1549.7|7
1581402600000|2020-02-11 06:30:00|1552.2|1549.2|1551.7|1548.7|1552.2|1549.2|1551.7|1548.7|53
1581402900000|2020-02-11 06:35:00|1551.2|1548.2|1551.9|1548.9|1551.9|1548.9|1551.2|1548.2|47
1581403200000|2020-02-11 06:40:00|1552.2|1549.2|1551.7|1548.7|1552.2|1549.2|1551.2|1548.2|21
1581403500000|2020-02-11 06:45:00|1551.4|1548.4|1550.7|1547.7|1551.4|1548.4|1550.7|1547.7|21
1581403800000|2020-02-11 06:50:00|1551.2|1548.2|1551.7|1548.7|1552.2|1549.2|1551.2|1548.2|98
1581404100000|2020-02-11 06:55:00|1551.9|1548.9|1551.7|1548.7|1553.2|1550.2|1551.7|1548.7|157
1581404400000|2020-02-11 07:00:00|1552.2|1549.2|1551.7|1548.7|1552.2|1549.2|1551.7|1548.7|36
1581404700000|2020-02-11 07:05:00|1551.2|1548.2|1551.2|1548.2|1552.2|1549.2|1551.2|1548.2|112
1581405000000|2020-02-11 07:10:00|1550.9|1547.9|1550.2|1547.2|1551.2|1548.2|1549.7|1546.7|129
1581405300000|2020-02-11 07:15:00|1549.7|1546.7|1550.2|1547.2|1550.2|1547.2|1549.7|1546.7|43
1581405600000|2020-02-11 07:20:00|1549.9|1546.9|1551.9|1548.9|1552.2|1549.2|1549.7|1546.7|342
1581405900000|2020-02-11 07:25:00|1552.2|1549.2|1551.9|1548.9|1552.2|1549.2|1551.7|1548.7|24
1581406200000|2020-02-11 07:30:00|1551.7|1548.7|1552.2|1549.2|1552.7|1549.7|1551.7|1548.7|54
1581406500000|2020-02-11 07:35:00|1552.7|1549.7|1552.2|1549.2|1552.7|1549.7|1551.7|1548.7|143
1581406800000|2020-02-11 07:40:00|1552.7|1549.7|1553.2|1550.2|1553.7|1550.7|1552.7|1549.7|101
1581407100000|2020-02-11 07:45:00|1553.4|1550.4|1553.7|1550.7|1553.7|1550.7|1552.9|1549.9|66
1581407400000|2020-02-11 07:50:00|1553.4|1550.4|1552.7|1549.7|1553.4|1550.4|1552.7|1549.7|24
1581407700000|2020-02-11 07:55:00|1552.2|1549.2|1552.2|1549.2|1552.4|1549.4|1551.7|1548.7|57
1581408000000|2020-02-11 08:00:00|1552.7|1549.7|1553.2|1550.2|1553.2|1550.2|1551.9|1548.9|156
1581408300000|2020-02-11 08:05:00|1553.7|1550.7|1552.2|1549.2|1553.7|1550.7|1552.2|1549.2|183
1581408600000|2020-02-11 08:10:00|1551.7|1548.7|1551.2|1548.2|1551.7|1548.7|1550.7|1547.7|116
1581408900000|2020-02-11 08:15:00|1550.7|1547.7|1554.7|1551.7|1554.7|1551.7|1549.7|1546.7|440
1581409200000|2020-02-11 08:20:00|1554.4|1551.4|1556.4|1553.4|1556.4|1553.4|1553.9|1550.9|591
1581409500000|2020-02-11 08:25:00|1556.7|1553.7|1557.4|1554.4|1558.2|1555.2|1556.2|1553.2|601
1581409800000|2020-02-11 08:30:00|1557.7|1554.7|1558.2|1555.2|1558.4|1555.4|1557.2|1554.2|365
1581410100000|2020-02-11 08:35:00|1558.7|1555.7|1558.2|1555.2|1558.9|1555.9|1557.7|1554.7|383
1581410400000|2020-02-11 08:40:00|1557.9|1554.9|1557.4|1554.4|1557.9|1554.9|1556.2|1553.2|360
1581410700000|2020-02-11 08:45:00|1557.7|1554.7|1556.4|1553.4|1560.2|1557.2|1555.7|1552.7|433
1581411000000|2020-02-11 08:50:00|1556.2|1553.2|1555.2|1552.2|1556.7|1553.7|1554.4|1551.4|357
1581411300000|2020-02-11 08:55:00|1555.4|1552.4|1556.7|1553.7|1556.9|1553.9|1554.9|1551.9|211
1581411600000|2020-02-11 09:00:00|1556.9|1553.9|1557.2|1554.2|1557.7|1554.7|1556.7|1553.7|132
1581411900000|2020-02-11 09:05:00|1557.7|1554.7|1557.2|1554.2|1557.7|1554.7|1557.2|1554.2|136
1581471900000|2020-02-12 01:45:00|1555.4|1552.4|1555.2|1552.2|1555.4|1552.4|1554.7|1551.7|46
1581472200000|2020-02-12 01:50:00|1554.7|1551.7|1554.2|1551.2|1555.2|1552.2|1554.2|1551.2|80
1581472500000|2020-02-12 01:55:00|1553.7|1550.7|1553.2|1550.2|1553.7|1550.7|1553.2|1550.2|82
1581472800000|2020-02-12 02:00:00|1553.7|1550.7|1553.7|1550.7|1553.7|1550.7|1553.2|1550.2|60
1581473100000|2020-02-12 02:05:00|1554.2|1551.2|1554.7|1551.7|1554.7|1551.7|1554.2|1551.2|82
1581473400000|2020-02-12 02:10:00|1554.2|1551.2|1553.7|1550.7|1554.7|1551.7|1553.7|1550.7|39
1581473700000|2020-02-12 02:15:00|1554.2|1551.2|1553.4|1550.4|1554.2|1551.2|1553.2|1550.2|62
1581474000000|2020-02-12 02:20:00|1553.2|1550.2|1552.2|1549.2|1553.2|1550.2|1551.7|1548.7|143
1581474300000|2020-02-12 02:25:00|1551.7|1548.7|1552.7|1549.7|1552.9|1549.9|1551.7|1548.7|26
1581474600000|2020-02-12 02:30:00|1552.9|1549.9|1553.2|1550.2|1553.2|1550.2|1552.7|1549.7|32
1581474900000|2020-02-12 02:35:00|1553.7|1550.7|1554.2|1551.2|1554.2|1551.2|1553.2|1550.2|44
1581475200000|2020-02-12 02:40:00|1553.7|1550.7|1553.7|1550.7|1554.2|1551.2|1553.7|1550.7|26
1581475500000|2020-02-12 02:45:00|1553.4|1550.4|1553.2|1550.2|1553.7|1550.7|1553.2|1550.2|22
1581475800000|2020-02-12 02:50:00|1552.7|1549.7|1552.7|1549.7|1553.2|1550.2|1552.7|1549.7|55
1581476100000|2020-02-12 02:55:00|1552.9|1549.9|1552.7|1549.7|1553.2|1550.2|1552.7|1549.7|12
1581476400000|2020-02-12 03:00:00|1553.2|1550.2|1553.7|1550.7|1554.2|1551.2|1553.2|1550.2|35
1581476700000|2020-02-12 03:05:00|1553.9|1550.9|1553.2|1550.2|1554.2|1551.2|1553.2|1550.2|45
1581477300000|2020-02-12 03:15:00|1553.7|1550.7|1553.7|1550.7|1553.7|1550.7|1553.2|1550.2|29
1581477600000|2020-02-12 03:20:00|1554.2|1551.2|1553.7|1550.7|1554.2|1551.2|1553.7|1550.7|38
1581477900000|2020-02-12 03:25:00|1554.2|1551.2|1554.2|1551.2|1554.2|1551.2|1553.7|1550.7|27
1581478200000|2020-02-12 03:30:00|1553.9|1550.9|1553.2|1550.2|1554.2|1551.2|1553.2|1550.2|17
1581478500000|2020-02-12 03:35:00|1552.9|1549.9|1552.7|1549.7|1553.2|1550.2|1552.7|1549.7|47
1581478800000|2020-02-12 03:40:00|1552.9|1549.9|1552.7|1549.7|1553.2|1550.2|1552.2|1549.2|28
1581479100000|2020-02-12 03:45:00|1552.4|1549.4|1552.2|1549.2|1552.4|1549.4|1552.2|1549.2|3
1581479400000|2020-02-12 03:50:00|1551.7|1548.7|1551.2|1548.2|1551.7|1548.7|1550.7|1547.7|130
1581479700000|2020-02-12 03:55:00|1551.7|1548.7|1551.7|1548.7|1551.7|1548.7|1551.2|1548.2|55
1581480000000|2020-02-12 04:00:00|1552.2|1549.2|1551.9|1548.9|1552.7|1549.7|1551.9|1548.9|43
1581480300000|2020-02-12 04:05:00|1552.2|1549.2|1551.7|1548.7|1552.2|1549.2|1551.7|1548.7|18
1581480600000|2020-02-12 04:10:00|1552.2|1549.2|1551.7|1548.7|1552.2|1549.2|1551.7|1548.7|13
1581480900000|2020-02-12 04:15:00|1551.2|1548.2|1551.4|1548.4|1551.7|1548.7|1551.2|1548.2|36
1581481200000|2020-02-12 04:20:00|1551.2|1548.2|1550.7|1547.7|1551.2|1548.2|1550.7|1547.7|27
1581481500000|2020-02-12 04:25:00|1550.2|1547.2|1549.2|1546.2|1550.2|1547.2|1548.9|1545.9|91
1581481800000|2020-02-12 04:30:00|1549.7|1546.7|1549.2|1546.2|1549.7|1546.7|1549.2|1546.2|27
1581482100000|2020-02-12 04:35:00|1549.4|1546.4|1549.2|1546.2|1549.7|1546.7|1548.7|1545.7|32
1581482400000|2020-02-12 04:40:00|1549.7|1546.7|1549.7|1546.7|1549.7|1546.7|1549.7|1546.7|15
1581489000000|2020-02-12 06:30:00|1549.4|1546.4|1548.2|1545.2|1551.2|1548.2|1547.7|1544.7|272
1581489300000|2020-02-12 06:35:00|1547.7|1544.7|1547.7|1544.7|1548.2|1545.2|1547.7|1544.7|67
1581489600000|2020-02-12 06:40:00|1547.9|1544.9|1546.9|1543.9|1548.2|1545.2|1546.7|1543.7|138
1581489900000|2020-02-12 06:45:00|1547.2|1544.2|1547.7|1544.7|1548.7|1545.7|1546.9|1543.9|84
1581490200000|2020-02-12 06:50:00|1547.4|1544.4|1547.2|1544.2|1547.7|1544.7|1546.7|1543.7|53
1581490500000|2020-02-12 06:55:00|1546.9|1543.9|1545.7|1542.7|1547.2|1544.2|1545.7|1542.7|93
1581490800000|2020-02-12 07:00:00|1545.9|1542.9|1547.4|1544.4|1547.7|1544.7|1545.7|1542.7|128
1581491100000|2020-02-12 07:05:00|1547.2|1544.2|1546.2|1543.2|1547.7|1544.7|1546.2|1543.2|53
1581491400000|2020-02-12 07:10:00|1546.4|1543.4|1544.7|1541.7|1546.7|1543.7|1544.7|1541.7|181
1581491700000|2020-02-12 07:15:00|1545.2|1542.2|1542.2|1539.2|1545.2|1542.2|1542.2|1539.2|256
1581492000000|2020-02-12 07:20:00|1542.7|1539.7|1542.2|1539.2|1543.7|1540.7|1542.2|1539.2|273
1581492300000|2020-02-12 07:25:00|1542.7|1539.7|1543.7|1540.7|1543.7|1540.7|1542.4|1539.4|86
1581492600000|2020-02-12 07:30:00|1544.2|1541.2|1543.7|1540.7|1544.2|1541.2|1543.2|1540.2|69
1581492900000|2020-02-12 07:35:00|1543.2|1540.2|1543.7|1540.7|1544.2|1541.2|1543.2|1540.2|92
1581493200000|2020-02-12 07:40:00|1543.9|1540.9|1543.7|1540.7|1544.7|1541.7|1543.7|1540.7|52
1581493500000|2020-02-12 07:45:00|1544.2|1541.2|1544.2|1541.2|1544.7|1541.7|1543.9|1540.9|29
1581493800000|2020-02-12 07:50:00|1544.7|1541.7|1542.7|1539.7|1544.7|1541.7|1542.7|1539.7|67
1581494100000|2020-02-12 07:55:00|1543.2|1540.2|1542.7|1539.7|1543.7|1540.7|1542.4|1539.4|102
1581494400000|2020-02-12 08:00:00|1543.2|1540.2|1544.2|1541.2|1544.2|1541.2|1543.2|1540.2|60
1581494700000|2020-02-12 08:05:00|1543.9|1540.9|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|87
1581495000000|2020-02-12 08:10:00|1544.7|1541.7|1544.2|1541.2|1544.9|1541.9|1544.2|1541.2|208
1581495300000|2020-02-12 08:15:00|1544.4|1541.4|1545.7|1542.7|1545.9|1542.9|1544.4|1541.4|154
1581495600000|2020-02-12 08:20:00|1546.2|1543.2|1545.7|1542.7|1546.2|1543.2|1545.2|1542.2|131
1581495900000|2020-02-12 08:25:00|1545.2|1542.2|1545.2|1542.2|1545.7|1542.7|1545.2|1542.2|90
1581496200000|2020-02-12 08:30:00|1545.7|1542.7|1546.2|1543.2|1547.2|1544.2|1545.7|1542.7|319
1581496500000|2020-02-12 08:35:00|1546.4|1543.4|1546.9|1543.9|1547.7|1544.7|1545.7|1542.7|194
1581496800000|2020-02-12 08:40:00|1547.2|1544.2|1548.2|1545.2|1548.7|1545.7|1547.2|1544.2|130
1581497100000|2020-02-12 08:45:00|1547.7|1544.7|1547.7|1544.7|1548.9|1545.9|1547.2|1544.2|185
1581497400000|2020-02-12 08:50:00|1547.2|1544.2|1547.2|1544.2|1547.2|1544.2|1544.7|1541.7|239
1581497700000|2020-02-12 08:55:00|1547.7|1544.7|1546.7|1543.7|1548.7|1545.7|1546.7|1543.7|229
1581498000000|2020-02-12 09:00:00|1547.7|1544.7|1548.2|1545.2|1549.2|1546.2|1547.7|1544.7|111
1581498300000|2020-02-12 09:05:00|1548.4|1545.4|1547.4|1544.4|1548.4|1545.4|1547.2|1544.2|138
1581558300000|2020-02-13 01:45:00|1543.9|1540.9|1543.7|1540.7|1544.7|1541.7|1543.7|1540.7|46
1581558600000|2020-02-13 01:50:00|1543.2|1540.2|1543.7|1540.7|1543.7|1540.7|1542.7|1539.7|45
1581558900000|2020-02-13 01:55:00|1544.2|1541.2|1541.7|1538.7|1544.2|1541.2|1541.2|1538.2|136
1581559200000|2020-02-13 02:00:00|1541.9|1538.9|1541.4|1538.4|1542.2|1539.2|1540.7|1537.7|140
1581559500000|2020-02-13 02:05:00|1541.2|1538.2|1541.2|1538.2|1542.2|1539.2|1541.2|1538.2|56
1581559800000|2020-02-13 02:10:00|1540.9|1537.9|1541.7|1538.7|1542.2|1539.2|1540.9|1537.9|39
1581560100000|2020-02-13 02:15:00|1541.9|1538.9|1541.7|1538.7|1542.2|1539.2|1541.7|1538.7|26
1581560400000|2020-02-13 02:20:00|1541.9|1538.9|1542.2|1539.2|1542.2|1539.2|1541.7|1538.7|19
1581560700000|2020-02-13 02:25:00|1541.9|1538.9|1542.2|1539.2|1542.7|1539.7|1541.7|1538.7|32
1581561000000|2020-02-13 02:30:00|1542.7|1539.7|1542.7|1539.7|1542.7|1539.7|1542.7|1539.7|14
1581561300000|2020-02-13 02:35:00|1543.2|1540.2|1543.2|1540.2|1543.2|1540.2|1543.2|1540.2|24
1581561600000|2020-02-13 02:40:00|1542.7|1539.7|1542.2|1539.2|1543.2|1540.2|1542.2|1539.2|39
1581561900000|2020-02-13 02:45:00|1542.7|1539.7|1542.7|1539.7|1542.7|1539.7|1542.7|1539.7|1
1581562200000|2020-02-13 02:50:00|1543.2|1540.2|1542.7|1539.7|1543.2|1540.2|1541.7|1538.7|59
1581562500000|2020-02-13 02:55:00|1542.4|1539.4|1541.7|1538.7|1542.7|1539.7|1541.7|1538.7|30
1581562800000|2020-02-13 03:00:00|1541.2|1538.2|1541.2|1538.2|1541.2|1538.2|1541.2|1538.2|30
1581563400000|2020-02-13 03:10:00|1541.7|1538.7|1542.7|1539.7|1542.7|1539.7|1541.4|1538.4|72
1581563700000|2020-02-13 03:15:00|1542.2|1539.2|1542.2|1539.2|1542.7|1539.7|1542.2|1539.2|32
1581564000000|2020-02-13 03:20:00|1541.9|1538.9|1542.2|1539.2|1542.2|1539.2|1541.7|1538.7|12
1581564300000|2020-02-13 03:25:00|1541.7|1538.7|1541.7|1538.7|1541.7|1538.7|1541.7|1538.7|7
1581564600000|2020-02-13 03:30:00|1542.2|1539.2|1542.2|1539.2|1542.7|1539.7|1541.9|1538.9|35
1581564900000|2020-02-13 03:35:00|1541.9|1538.9|1541.2|1538.2|1542.2|1539.2|1541.2|1538.2|29
1581565200000|2020-02-13 03:40:00|1541.7|1538.7|1541.2|1538.2|1541.7|1538.7|1541.2|1538.2|12
1581565800000|2020-02-13 03:50:00|1541.7|1538.7|1540.7|1537.7|1541.7|1538.7|1540.7|1537.7|56
1581566100000|2020-02-13 03:55:00|1540.2|1537.2|1539.7|1536.7|1540.2|1537.2|1539.7|1536.7|77
1581566400000|2020-02-13 04:00:00|1539.2|1536.2|1539.4|1536.4|1539.7|1536.7|1539.2|1536.2|121
1581566700000|2020-02-13 04:05:00|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|1539.4|1536.4|1
1581567000000|2020-02-13 04:10:00|1540.2|1537.2|1540.2|1537.2|1540.7|1537.7|1539.7|1536.7|79
1581567300000|2020-02-13 04:15:00|1540.4|1537.4|1540.2|1537.2|1540.7|1537.7|1540.2|1537.2|24
1581567600000|2020-02-13 04:20:00|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|27
1581567900000|2020-02-13 04:25:00|1540.2|1537.2|1539.9|1536.9|1540.2|1537.2|1539.7|1536.7|24
1581568200000|2020-02-13 04:30:00|1539.7|1536.7|1539.7|1536.7|1540.2|1537.2|1539.7|1536.7|8
1581568500000|2020-02-13 04:35:00|1540.2|1537.2|1540.2|1537.2|1540.2|1537.2|1540.2|1537.2|17
1581575400000|2020-02-13 06:30:00|1540.4|1537.4|1541.7|1538.7|1541.7|1538.7|1540.4|1537.4|41
1581575700000|2020-02-13 06:35:00|1541.2|1538.2|1540.9|1537.9|1541.2|1538.2|1540.2|1537.2|124
1581576000000|2020-02-13 06:40:00|1540.7|1537.7|1539.2|1536.2|1540.7|1537.7|1539.2|1536.2|111
1581576300000|2020-02-13 06:45:00|1539.7|1536.7|1540.2|1537.2|1540.2|1537.2|1538.2|1535.2|142
1581576600000|2020-02-13 06:50:00|1539.7|1536.7|1539.7|1536.7|1540.2|1537.2|1539.7|1536.7|57
1581576900000|2020-02-13 06:55:00|1539.2|1536.2|1539.2|1536.2|1539.7|1536.7|1539.2|1536.2|27
1581577200000|2020-02-13 07:00:00|1539.7|1536.7|1538.7|1535.7|1539.7|1536.7|1538.7|1535.7|57
1581577500000|2020-02-13 07:05:00|1539.2|1536.2|1538.7|1535.7|1539.2|1536.2|1538.2|1535.2|115
1581577800000|2020-02-13 07:10:00|1538.2|1535.2|1538.2|1535.2|1538.7|1535.7|1538.2|1535.2|67
1581578100000|2020-02-13 07:15:00|1538.4|1535.4|1538.2|1535.2|1538.7|1535.7|1538.2|1535.2|45
1581578400000|2020-02-13 07:20:00|1538.7|1535.7|1538.7|1535.7|1539.2|1536.2|1538.7|1535.7|55
1581578700000|2020-02-13 07:25:00|1538.2|1535.2|1538.4|1535.4|1538.7|1535.7|1538.2|1535.2|65
1581579000000|2020-02-13 07:30:00|1538.7|1535.7|1538.7|1535.7|1539.2|1536.2|1538.2|1535.2|127
1581579300000|2020-02-13 07:35:00|1538.9|1535.9|1538.7|1535.7|1539.2|1536.2|1538.7|1535.7|15
1581579600000|2020-02-13 07:40:00|1538.2|1535.2|1538.7|1535.7|1538.7|1535.7|1538.2|1535.2|39
1581579900000|2020-02-13 07:45:00|1538.2|1535.2|1537.9|1534.9|1538.2|1535.2|1537.7|1534.7|87
1581580200000|2020-02-13 07:50:00|1538.2|1535.2|1538.7|1535.7|1539.2|1536.2|1537.9|1534.9|76
1581580500000|2020-02-13 07:55:00|1539.2|1536.2|1539.2|1536.2|1539.2|1536.2|1538.7|1535.7|43
1581580800000|2020-02-13 08:00:00|1539.7|1536.7|1540.7|1537.7|1542.2|1539.2|1539.7|1536.7|303
1581581100000|2020-02-13 08:05:00|1540.9|1537.9|1539.7|1536.7|1541.2|1538.2|1539.7|1536.7|69
1581581400000|2020-02-13 08:10:00|1539.4|1536.4|1539.2|1536.2|1539.7|1536.7|1538.7|1535.7|118
1581582000000|2020-02-13 08:20:00|1539.7|1536.7|1538.9|1535.9|1540.7|1537.7|1538.9|1535.9|144
1581582300000|2020-02-13 08:25:00|1539.2|1536.2|1539.2|1536.2|1540.7|1537.7|1538.7|1535.7|89
1581582600000|2020-02-13 08:30:00|1538.7|1535.7|1538.2|1535.2|1539.2|1536.2|1537.7|1534.7|186
1581582900000|2020-02-13 08:35:00|1538.7|1535.7|1538.2|1535.2|1538.7|1535.7|1537.7|1534.7|70
1581583200000|2020-02-13 08:40:00|1538.7|1535.7|1538.2|1535.2|1538.7|1535.7|1538.2|1535.2|23
1581583500000|2020-02-13 08:45:00|1538.7|1535.7|1539.7|1536.7|1541.2|1538.2|1538.7|1535.7|341
1581583800000|2020-02-13 08:50:00|1539.4|1536.4|1539.2|1536.2|1539.7|1536.7|1538.7|1535.7|181
1581584100000|2020-02-13 08:55:00|1538.7|1535.7|1538.9|1535.9|1539.2|1536.2|1538.7|1535.7|148
1581584400000|2020-02-13 09:00:00|1539.2|1536.2|1538.2|1535.2|1539.2|1536.2|1538.2|1535.2|88
1581584700000|2020-02-13 09:05:00|1537.7|1534.7|1538.2|1535.2|1538.7|1535.7|1537.7|1534.7|106
1581644700000|2020-02-14 01:45:00|1536|1533|1536|1533|1536|1533|1535.5|1532.5|62
1581645000000|2020-02-14 01:50:00|1536.5|1533.5|1537|1534|1538|1535|1536.5|1533.5|191
1581645300000|2020-02-14 01:55:00|1537.5|1534.5|1537.5|1534.5|1538|1535|1537|1534|112
1581645600000|2020-02-14 02:00:00|1537|1534|1537|1534|1537|1534|1536.5|1533.5|57
1581645900000|2020-02-14 02:05:00|1536.7|1533.7|1536.5|1533.5|1537|1534|1536|1533|55
1581646200000|2020-02-14 02:10:00|1537|1534|1537.5|1534.5|1537.5|1534.5|1537|1534|51
1581646500000|2020-02-14 02:15:00|1538|1535|1538.2|1535.2|1538.5|1535.5|1538|1535|90
1581646800000|2020-02-14 02:20:00|1538|1535|1537|1534|1538|1535|1537|1534|65
1581647100000|2020-02-14 02:25:00|1537.2|1534.2|1538|1535|1538.5|1535.5|1537.2|1534.2|75
1581647400000|2020-02-14 02:30:00|1537.5|1534.5|1538.2|1535.2|1539|1536|1537.5|1534.5|225
1581647700000|2020-02-14 02:35:00|1538.5|1535.5|1538.5|1535.5|1538.5|1535.5|1538.2|1535.2|3
1581648000000|2020-02-14 02:40:00|1538|1535|1537.5|1534.5|1538|1535|1537|1534|89
1581648300000|2020-02-14 02:45:00|1538|1535|1537|1534|1538|1535|1537|1534|40
1581648600000|2020-02-14 02:50:00|1537.2|1534.2|1537.5|1534.5|1537.5|1534.5|1537|1534|24
1581648900000|2020-02-14 02:55:00|1538|1535|1538.2|1535.2|1538.5|1535.5|1538|1535|37
1581649200000|2020-02-14 03:00:00|1538.5|1535.5|1537.7|1534.7|1538.5|1535.5|1537.5|1534.5|57
1581649500000|2020-02-14 03:05:00|1538|1535|1538.5|1535.5|1538.5|1535.5|1537.5|1534.5|15
1581649800000|2020-02-14 03:10:00|1539|1536|1539.5|1536.5|1539.5|1536.5|1538.5|1535.5|67
1581650100000|2020-02-14 03:15:00|1539|1536|1539|1536|1539.5|1536.5|1538.5|1535.5|31
1581650700000|2020-02-14 03:25:00|1539.2|1536.2|1539|1536|1539.5|1536.5|1539|1536|64
1581651000000|2020-02-14 03:30:00|1539.2|1536.2|1540|1537|1540|1537|1539.2|1536.2|30
1581651300000|2020-02-14 03:35:00|1539.5|1536.5|1540|1537|1540|1537|1539.5|1536.5|33
1581651600000|2020-02-14 03:40:00|1539.5|1536.5|1539.5|1536.5|1539.5|1536.5|1539|1536|41
1581651900000|2020-02-14 03:45:00|1539|1536|1539.5|1536.5|1539.5|1536.5|1539|1536|7
1581652200000|2020-02-14 03:50:00|1539|1536|1538.5|1535.5|1539.2|1536.2|1538.5|1535.5|43
1581652500000|2020-02-14 03:55:00|1539|1536|1539|1536|1539|1536|1538.5|1535.5|34
1581652800000|2020-02-14 04:00:00|1539.5|1536.5|1539.5|1536.5|1539.5|1536.5|1539.5|1536.5|16
1581653400000|2020-02-14 04:10:00|1540|1537|1539.5|1536.5|1540|1537|1539.5|1536.5|55
1581653700000|2020-02-14 04:15:00|1540|1537|1539|1536|1540|1537|1539|1536|28
1581654300000|2020-02-14 04:25:00|1538.7|1535.7|1539|1536|1539|1536|1538.5|1535.5|21
1581654600000|2020-02-14 04:30:00|1538.7|1535.7|1538.7|1535.7|1538.7|1535.7|1538.5|1535.5|23
1581654900000|2020-02-14 04:35:00|1538.5|1535.5|1538.5|1535.5|1539|1536|1538.5|1535.5|11
1581661800000|2020-02-14 06:30:00|1538|1535|1537.5|1534.5|1538|1535|1537.5|1534.5|46
1581662100000|2020-02-14 06:35:00|1538|1535|1538.2|1535.2|1538.5|1535.5|1537.5|1534.5|135
1581662400000|2020-02-14 06:40:00|1538.5|1535.5|1538|1535|1539|1536|1538|1535|74
1581662700000|2020-02-14 06:45:00|1538.5|1535.5|1538|1535|1538.5|1535.5|1538|1535|40
1581663000000|2020-02-14 06:50:00|1538.5|1535.5|1539|1536|1539|1536|1538|1535|73
1581663300000|2020-02-14 06:55:00|1539.2|1536.2|1538.5|1535.5|1539.5|1536.5|1538|1535|78
1581663600000|2020-02-14 07:00:00|1538.2|1535.2|1538.5|1535.5|1538.5|1535.5|1538|1535|37
1581663900000|2020-02-14 07:05:00|1539|1536|1538.5|1535.5|1539|1536|1538.5|1535.5|54
1581664200000|2020-02-14 07:10:00|1538.7|1535.7|1539.5|1536.5|1539.5|1536.5|1538.5|1535.5|50
1581664500000|2020-02-14 07:15:00|1539|1536|1539|1536|1539.5|1536.5|1539|1536|36
1581664800000|2020-02-14 07:20:00|1538.5|1535.5|1539|1536|1539|1536|1538.5|1535.5|30
1581665400000|2020-02-14 07:30:00|1539.2|1536.2|1539.5|1536.5|1539.5|1536.5|1539|1536|46
1581665700000|2020-02-14 07:35:00|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|1539.5|1536.5|25
1581666000000|2020-02-14 07:40:00|1540|1537|1540.2|1537.2|1540.5|1537.5|1539.5|1536.5|85
1581666300000|2020-02-14 07:45:00|1540.5|1537.5|1541|1538|1542|1539|1540|1537|199
1581666600000|2020-02-14 07:50:00|1541.2|1538.2|1541|1538|1541.5|1538.5|1541|1538|59
1581666900000|2020-02-14 07:55:00|1541.2|1538.2|1542|1539|1542.5|1539.5|1541.2|1538.2|225
1581667200000|2020-02-14 08:00:00|1542.2|1539.2|1542|1539|1543|1540|1541.5|1538.5|259
1581667500000|2020-02-14 08:05:00|1541.5|1538.5|1541.5|1538.5|1542|1539|1541.5|1538.5|72
1581667800000|2020-02-14 08:10:00|1541.7|1538.7|1541.7|1538.7|1542|1539|1541.5|1538.5|57
1581668100000|2020-02-14 08:15:00|1542|1539|1542|1539|1542.2|1539.2|1541.5|1538.5|120
1581668400000|2020-02-14 08:20:00|1541.7|1538.7|1541.5|1538.5|1543|1540|1541.5|1538.5|169
1581668700000|2020-02-14 08:25:00|1542|1539|1542.5|1539.5|1543|1540|1542|1539|77
1581669000000|2020-02-14 08:30:00|1542.2|1539.2|1542.7|1539.7|1543|1540|1542.2|1539.2|175
1581669300000|2020-02-14 08:35:00|1543|1540|1542.5|1539.5|1543|1540|1542.5|1539.5|28
1581669600000|2020-02-14 08:40:00|1542.2|1539.2|1543.5|1540.5|1543.5|1540.5|1542|1539|126
1581669900000|2020-02-14 08:45:00|1544|1541|1546|1543|1546|1543|1543.5|1540.5|340
1581670200000|2020-02-14 08:50:00|1546.5|1543.5|1546.5|1543.5|1547.5|1544.5|1546|1543|197
1581670500000|2020-02-14 08:55:00|1546|1543|1546.5|1543.5|1546.5|1543.5|1546|1543|76
1581670800000|2020-02-14 09:00:00|1546|1543|1546|1543|1546.5|1543.5|1546|1543|27
1581671100000|2020-02-14 09:05:00|1545.5|1542.5|1545.5|1542.5|1545.7|1542.7|1545|1542|151
1581903900000|2020-02-17 01:45:00|1545.2|1542.2|1545.5|1542.5|1545.5|1542.5|1545|1542|24
1581904200000|2020-02-17 01:50:00|1546|1543|1545.5|1542.5|1546|1543|1545.5|1542.5|35
1581904500000|2020-02-17 01:55:00|1546|1543|1545.5|1542.5|1546|1543|1545.5|1542.5|29
1581904800000|2020-02-17 02:00:00|1546|1543|1546.5|1543.5|1546.5|1543.5|1546|1543|34
1581905100000|2020-02-17 02:05:00|1546|1543|1548.7|1545.7|1549.5|1546.5|1546|1543|164
1581905400000|2020-02-17 02:10:00|1549|1546|1548|1545|1549|1546|1548|1545|65
1581905700000|2020-02-17 02:15:00|1548.5|1545.5|1549|1546|1549|1546|1548.5|1545.5|78
1581906000000|2020-02-17 02:20:00|1548.5|1545.5|1549|1546|1549|1546|1548.5|1545.5|31
1581906300000|2020-02-17 02:25:00|1548.5|1545.5|1548.5|1545.5|1548.5|1545.5|1548.5|1545.5|25
1581906600000|2020-02-17 02:30:00|1549|1546|1548.5|1545.5|1549|1546|1548.5|1545.5|27
1581906900000|2020-02-17 02:35:00|1548.2|1545.2|1548.5|1545.5|1548.5|1545.5|1548|1545|69
1581907500000|2020-02-17 02:45:00|1548.2|1545.2|1548|1545|1548.5|1545.5|1548|1545|140
1581907800000|2020-02-17 02:50:00|1548.5|1545.5|1548.5|1545.5|1548.5|1545.5|1548.2|1545.2|34
1581908100000|2020-02-17 02:55:00|1549|1546|1548.5|1545.5|1549|1546|1548.5|1545.5|78
1581908400000|2020-02-17 03:00:00|1548.2|1545.2|1548|1545|1548.5|1545.5|1548|1545|25
1581908700000|2020-02-17 03:05:00|1547.5|1544.5|1547|1544|1547.5|1544.5|1547|1544|17
1581909000000|2020-02-17 03:10:00|1547.5|1544.5|1547|1544|1547.5|1544.5|1547|1544|13
1581909300000|2020-02-17 03:15:00|1546.7|1543.7|1546.5|1543.5|1547|1544|1546|1543|54
1581909600000|2020-02-17 03:20:00|1546.7|1543.7|1547|1544|1547.5|1544.5|1546.5|1543.5|40
1581909900000|2020-02-17 03:25:00|1546.7|1543.7|1547.5|1544.5|1547.7|1544.7|1546.5|1543.5|61
1581910200000|2020-02-17 03:30:00|1548|1545|1547|1544|1548|1545|1547|1544|21
1581910500000|2020-02-17 03:35:00|1546.5|1543.5|1546.7|1543.7|1547|1544|1546.5|1543.5|39
1581910800000|2020-02-17 03:40:00|1547|1544|1546.5|1543.5|1547|1544|1546.5|1543.5|28
1581911400000|2020-02-17 03:50:00|1546|1543|1546.2|1543.2|1546.5|1543.5|1546|1543|19
1581911700000|2020-02-17 03:55:00|1546.5|1543.5|1546.5|1543.5|1546.5|1543.5|1546|1543|10
1581912000000|2020-02-17 04:00:00|1546.7|1543.7|1546.5|1543.5|1546.7|1543.7|1546.5|1543.5|10
1581912600000|2020-02-17 04:10:00|||||||||8
1581912900000|2020-02-17 04:15:00|1546|1543|1545.5|1542.5|1546|1543|1545.5|1542.5|37
1581913500000|2020-02-17 04:25:00|1546|1543|1545|1542|1546|1543|1545|1542|50
1581913800000|2020-02-17 04:30:00|1544.5|1541.5|1545|1542|1545|1542|1544.5|1541.5|37
1581914100000|2020-02-17 04:35:00|1544.7|1541.7|1545|1542|1545|1542|1544.5|1541.5|33
1581921000000|2020-02-17 06:30:00|1546.2|1543.2|1546.5|1543.5|1547|1544|1545.5|1542.5|116
1581921300000|2020-02-17 06:35:00|1546.7|1543.7|1546.2|1543.2|1547|1544|1546|1543|33
1581921600000|2020-02-17 06:40:00|1546|1543|1545.7|1542.7|1546.5|1543.5|1545.5|1542.5|27
1581921900000|2020-02-17 06:45:00|1546|1543|1545|1542|1546|1543|1544.5|1541.5|58
1581922200000|2020-02-17 06:50:00|1544.5|1541.5|1545|1542|1545|1542|1544.5|1541.5|21
1581922500000|2020-02-17 06:55:00|1545.2|1542.2|1545.5|1542.5|1545.5|1542.5|1545|1542|25
1581922800000|2020-02-17 07:00:00|1545.2|1542.2|1545.5|1542.5|1545.5|1542.5|1545|1542|14
1581923100000|2020-02-17 07:05:00|1545.2|1542.2|1544|1541|1545.5|1542.5|1544|1541|58
1581923400000|2020-02-17 07:10:00|1543.5|1540.5|1542.5|1539.5|1543.5|1540.5|1542.5|1539.5|84
1581923700000|2020-02-17 07:15:00|1543|1540|1542|1539|1543|1540|1542|1539|88
1581924000000|2020-02-17 07:20:00|1541.7|1538.7|1541.5|1538.5|1542.5|1539.5|1541|1538|108
1581924300000|2020-02-17 07:25:00|1541.2|1538.2|1542|1539|1542|1539|1541|1538|45
1581924600000|2020-02-17 07:30:00|1541.7|1538.7|1542.5|1539.5|1542.5|1539.5|1541.5|1538.5|42
1581924900000|2020-02-17 07:35:00|1542.2|1539.2|1542.5|1539.5|1542.5|1539.5|1542|1539|23
1581925200000|2020-02-17 07:40:00|1542.2|1539.2|1542|1539|1542.5|1539.5|1542|1539|91
1581925500000|2020-02-17 07:45:00|1542.2|1539.2|1541.5|1538.5|1542.5|1539.5|1541.5|1538.5|11
1581925800000|2020-02-17 07:50:00|1541|1538|1541|1538|1541|1538|1541|1538|52
1581926100000|2020-02-17 07:55:00|1541.5|1538.5|1541.5|1538.5|1541.5|1538.5|1541|1538|45
1581926400000|2020-02-17 08:00:00|1541.7|1538.7|1542.5|1539.5|1542.5|1539.5|1541.7|1538.7|168
1581926700000|2020-02-17 08:05:00|1542|1539|1542.5|1539.5|1542.5|1539.5|1542|1539|76
1581927000000|2020-02-17 08:10:00|1542.2|1539.2|1543|1540|1543|1540|1542.2|1539.2|111
1581927300000|2020-02-17 08:15:00|1543.5|1540.5|1543|1540|1543.5|1540.5|1543|1540|33
1581927600000|2020-02-17 08:20:00|1542.5|1539.5|1542|1539|1542.5|1539.5|1541.7|1538.7|54
1581928200000|2020-02-17 08:30:00|1542.5|1539.5|1542|1539|1542.5|1539.5|1542|1539|35
1581928500000|2020-02-17 08:35:00|1542.5|1539.5|1542|1539|1542.5|1539.5|1542|1539|15
1581928800000|2020-02-17 08:40:00|1542.2|1539.2|1542.5|1539.5|1542.5|1539.5|1542|1539|54
1581929100000|2020-02-17 08:45:00|1542.2|1539.2|1541.2|1538.2|1542.2|1539.2|1541|1538|158
1581929400000|2020-02-17 08:50:00|1541|1538|1541|1538|1541.5|1538.5|1540.5|1537.5|97
1581929700000|2020-02-17 08:55:00|1540.7|1537.7|1539|1536|1540.7|1537.7|1539|1536|259
1581930000000|2020-02-17 09:00:00|1539.2|1536.2|1540|1537|1540.2|1537.2|1539.2|1536.2|68
1581930300000|2020-02-17 09:05:00|1540.2|1537.2|1542|1539|1542|1539|1540.2|1537.2|141
1581990300000|2020-02-18 01:45:00|1537.5|1534.5|1537|1534|1537.5|1534.5|1537|1534|44
1581990600000|2020-02-18 01:50:00|1536.5|1533.5|1537.5|1534.5|1537.5|1534.5|1536.5|1533.5|70
1581990900000|2020-02-18 01:55:00|1538|1535|1537.5|1534.5|1538|1535|1537.5|1534.5|56
1581991200000|2020-02-18 02:00:00|1538|1535|1538|1535|1538|1535|1537.5|1534.5|54
1581991800000|2020-02-18 02:10:00|1538.5|1535.5|1538.5|1535.5|1538.5|1535.5|1538.5|1535.5|62
1581992100000|2020-02-18 02:15:00|1539|1536|1539|1536|1539|1536|1539|1536|44
1581992400000|2020-02-18 02:20:00|1539.5|1536.5|1539.5|1536.5|1539.5|1536.5|1539.5|1536.5|44
1581992700000|2020-02-18 02:25:00|1539|1536|1539|1536|1539|1536|1538.5|1535.5|67
1581993000000|2020-02-18 02:30:00|1538.5|1535.5|1538|1535|1538.5|1535.5|1538|1535|51
1581993300000|2020-02-18 02:35:00|1538.5|1535.5|1539|1536|1539|1536|1538|1535|35
1581993600000|2020-02-18 02:40:00|1538.7|1535.7|1539|1536|1539|1536|1538.5|1535.5|21
1581993900000|2020-02-18 02:45:00|1538.7|1535.7|1538.5|1535.5|1539|1536|1538.5|1535.5|6
1581994200000|2020-02-18 02:50:00|1539|1536|1539|1536|1539|1536|1538.5|1535.5|44
1581994500000|2020-02-18 02:55:00|1538.7|1535.7|1538|1535|1538.7|1535.7|1538|1535|17
1581994800000|2020-02-18 03:00:00|1537.5|1534.5|1538|1535|1538|1535|1537.5|1534.5|33
1581995100000|2020-02-18 03:05:00|1538.5|1535.5|1539|1536|1539|1536|1538.2|1535.2|34
1581995400000|2020-02-18 03:10:00|1538.7|1535.7|1539|1536|1539|1536|1538.5|1535.5|49
1581995700000|2020-02-18 03:15:00|1539.2|1536.2|1540|1537|1540|1537|1539|1536|55
1581996000000|2020-02-18 03:20:00|1539.5|1536.5|1540|1537|1540|1537|1539|1536|61
1581996300000|2020-02-18 03:25:00|1540.5|1537.5|1540|1537|1540.5|1537.5|1540|1537|33
1581996600000|2020-02-18 03:30:00|1539.5|1536.5|1539.5|1536.5|1539.5|1536.5|1539.5|1536.5|16
1581996900000|2020-02-18 03:35:00|1539|1536|1539|1536|1539|1536|1539|1536|19
1581997500000|2020-02-18 03:45:00|1538.5|1535.5|1538.5|1535.5|1539|1536|1538.5|1535.5|43
1581998100000|2020-02-18 03:55:00|1538|1535|1538|1535|1538|1535|1538|1535|19
1581998400000|2020-02-18 04:00:00|1538.5|1535.5|1538.5|1535.5|1538.5|1535.5|1538.5|1535.5|27
1581998700000|2020-02-18 04:05:00|1538|1535|1538|1535|1538.5|1535.5|1538|1535|20
1581999000000|2020-02-18 04:10:00|1537.5|1534.5|1537.5|1534.5|1538|1535|1537.5|1534.5|20
1581999600000|2020-02-18 04:20:00|1538|1535|1537|1534|1538|1535|1537|1534|48
1581999900000|2020-02-18 04:25:00|1537.5|1534.5|1537|1534|1537.5|1534.5|1537|1534|8
1582000200000|2020-02-18 04:30:00|1536.7|1533.7|1536.7|1533.7|1537|1534|1536.5|1533.5|40
1582000500000|2020-02-18 04:35:00|1536.5|1533.5|1537.5|1534.5|1537.5|1534.5|1536.5|1533.5|73
1582000800000|2020-02-18 04:40:00|1537|1534|1536.5|1533.5|1537|1534|1536|1533|55
1582007400000|2020-02-18 06:30:00|1536.7|1533.7|1537.5|1534.5|1537.5|1534.5|1536.5|1533.5|33
1582007700000|2020-02-18 06:35:00|1538|1535|1538|1535|1538.5|1535.5|1538|1535|83
1582008000000|2020-02-18 06:40:00|1538.2|1535.2|1538.5|1535.5|1538.5|1535.5|1538|1535|27
1582008300000|2020-02-18 06:45:00|1538|1535|1538|1535|1538.5|1535.5|1538|1535|45
1582008600000|2020-02-18 06:50:00|1538.2|1535.2|1538.2|1535.2|1538.5|1535.5|1538.2|1535.2|52
1582008900000|2020-02-18 06:55:00|1538|1535|1538.2|1535.2|1538.5|1535.5|1538|1535|21
1582009200000|2020-02-18 07:00:00|1538|1535|1538.7|1535.7|1539|1536|1538|1535|79
1582009500000|2020-02-18 07:05:00|1539|1536|1538.5|1535.5|1539|1536|1538|1535|36
1582010100000|2020-02-18 07:15:00|1538|1535|1538.5|1535.5|1539|1536|1538|1535|121
1582010400000|2020-02-18 07:20:00|1538|1535|1538|1535|1538.5|1535.5|1538|1535|26
1582010700000|2020-02-18 07:25:00|1538.5|1535.5|1538|1535|1538.5|1535.5|1538|1535|41
1582011000000|2020-02-18 07:30:00|1538.5|1535.5|1538.5|1535.5|1538.7|1535.7|1538|1535|84
1582011300000|2020-02-18 07:35:00|1538.7|1535.7|1538|1535|1539|1536|1538|1535|48
1582011600000|2020-02-18 07:40:00|1538.5|1535.5|1538.5|1535.5|1538.5|1535.5|1538|1535|49
1582011900000|2020-02-18 07:45:00|1538|1535|1538|1535|1538.5|1535.5|1538|1535|68
1582012200000|2020-02-18 07:50:00|1537.5|1534.5|1538|1535|1538.5|1535.5|1537|1534|192
1582012500000|2020-02-18 07:55:00|1537.7|1534.7|1537.5|1534.5|1538|1535|1537.5|1534.5|48
1582012800000|2020-02-18 08:00:00|1538|1535|1540.2|1537.2|1540.5|1537.5|1538|1535|232
1582013100000|2020-02-18 08:05:00|1540|1537|1542|1539|1542|1539|1540|1537|363
1582013400000|2020-02-18 08:10:00|1542.5|1539.5|1541|1538|1543|1540|1541|1538|287
1582013700000|2020-02-18 08:15:00|1541.5|1538.5|1541|1538|1542|1539|1541|1538|111
1582014000000|2020-02-18 08:20:00|1541.5|1538.5|1541.5|1538.5|1541.5|1538.5|1541|1538|59
1582014300000|2020-02-18 08:25:00|1541.2|1538.2|1541.5|1538.5|1541.5|1538.5|1541|1538|154
1582014900000|2020-02-18 08:35:00|1541|1538|1541.5|1538.5|1541.5|1538.5|1541|1538|46
1582015200000|2020-02-18 08:40:00|1541.2|1538.2|1541|1538|1541.5|1538.5|1541|1538|36
1582015500000|2020-02-18 08:45:00|1541.2|1538.2|1541|1538|1541.5|1538.5|1540.7|1537.7|98
1582015800000|2020-02-18 08:50:00|1540.5|1537.5|1540|1537|1541|1538|1540|1537|132
1582016100000|2020-02-18 08:55:00|1540.5|1537.5|1541.5|1538.5|1541.5|1538.5|1540|1537|144
1582016400000|2020-02-18 09:00:00|1541.2|1538.2|1541.5|1538.5|1541.5|1538.5|1541|1538|42
1582016700000|2020-02-18 09:05:00|1541|1538|1541|1538|1541.2|1538.2|1540.5|1537.5|111
1582076700000|2020-02-19 01:45:00|1532.7|1529.7|1532.7|1529.7|1533.2|1530.2|1532.2|1529.2|151
1582077000000|2020-02-19 01:50:00|1532.9|1529.9|1533.7|1530.7|1533.7|1530.7|1532.9|1529.9|104
1582077300000|2020-02-19 01:55:00|1533.2|1530.2|1533.2|1530.2|1534.2|1531.2|1532.7|1529.7|161
1582077600000|2020-02-19 02:00:00|1533.7|1530.7|1533.7|1530.7|1534.2|1531.2|1533.7|1530.7|100
1582077900000|2020-02-19 02:05:00|1534.2|1531.2|1534.7|1531.7|1534.7|1531.7|1533.7|1530.7|70
1582078200000|2020-02-19 02:10:00|1534.2|1531.2|1534.7|1531.7|1534.7|1531.7|1533.7|1530.7|100
1582078500000|2020-02-19 02:15:00|1534.9|1531.9|1535.2|1532.2|1535.2|1532.2|1534.7|1531.7|83
1582078800000|2020-02-19 02:20:00|1535.4|1532.4|1535.2|1532.2|1535.7|1532.7|1535.2|1532.2|78
1582079100000|2020-02-19 02:25:00|1534.9|1531.9|1535.2|1532.2|1535.2|1532.2|1534.7|1531.7|51
1582079400000|2020-02-19 02:30:00|1534.7|1531.7|1535.2|1532.2|1535.2|1532.2|1534.7|1531.7|92
1582079700000|2020-02-19 02:35:00|1535.7|1532.7|1535.2|1532.2|1535.7|1532.7|1535.2|1532.2|68
1582080000000|2020-02-19 02:40:00|1535.7|1532.7|1535.7|1532.7|1535.7|1532.7|1535.2|1532.2|61
1582080600000|2020-02-19 02:50:00|1535.2|1532.2|1535.2|1532.2|1535.2|1532.2|1534.7|1531.7|111
1582080900000|2020-02-19 02:55:00|1534.7|1531.7|1534.9|1531.9|1535.2|1532.2|1534.7|1531.7|30
1582081200000|2020-02-19 03:00:00|1534.7|1531.7|1534.4|1531.4|1534.7|1531.7|1534.2|1531.2|60
1582081500000|2020-02-19 03:05:00|1534.7|1531.7|1534.7|1531.7|1534.7|1531.7|1534.2|1531.2|43
1582081800000|2020-02-19 03:10:00|1534.4|1531.4|1534.4|1531.4|1534.7|1531.7|1534.2|1531.2|50
1582082100000|2020-02-19 03:15:00|1534.2|1531.2|1534.7|1531.7|1534.7|1531.7|1534.2|1531.2|11
1582082400000|2020-02-19 03:20:00|1534.2|1531.2|1534.7|1531.7|1534.7|1531.7|1534.2|1531.2|31
1582082700000|2020-02-19 03:25:00|1534.2|1531.2|1534.2|1531.2|1534.7|1531.7|1534.2|1531.2|35
1582083000000|2020-02-19 03:30:00|1533.9|1530.9|1533.7|1530.7|1533.9|1530.9|1533.7|1530.7|39
1582083300000|2020-02-19 03:35:00|1533.2|1530.2|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|56
1582083600000|2020-02-19 03:40:00|1533.2|1530.2|1533.2|1530.2|1533.4|1530.4|1533.2|1530.2|16
1582083900000|2020-02-19 03:45:00|1533.7|1530.7|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|62
1582084200000|2020-02-19 03:50:00|1533.2|1530.2|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|62
1582084500000|2020-02-19 03:55:00|1533.2|1530.2|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|7
1582084800000|2020-02-19 04:00:00|1533.2|1530.2|1533.2|1530.2|1533.2|1530.2|1533.2|1530.2|37
1582085100000|2020-02-19 04:05:00|1533.7|1530.7|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|37
1582085700000|2020-02-19 04:15:00|1533.9|1530.9|1533.7|1530.7|1534.2|1531.2|1533.7|1530.7|64
1582086300000|2020-02-19 04:25:00|1533.2|1530.2|1533.2|1530.2|1533.2|1530.2|1533.2|1530.2|49
1582087200000|2020-02-19 04:40:00|1533.7|1530.7|1533.7|1530.7|1533.7|1530.7|1533.7|1530.7|57
1582093800000|2020-02-19 06:30:00|1533.4|1530.4|1533.7|1530.7|1534.7|1531.7|1533.2|1530.2|110
1582094100000|2020-02-19 06:35:00|1533.9|1530.9|1533.7|1530.7|1534.2|1531.2|1533.2|1530.2|56
1582094400000|2020-02-19 06:40:00|1534.2|1531.2|1534.2|1531.2|1534.2|1531.2|1533.7|1530.7|51
1582094700000|2020-02-19 06:45:00|1534.7|1531.7|1533.7|1530.7|1534.7|1531.7|1533.2|1530.2|149
1582095000000|2020-02-19 06:50:00|1533.4|1530.4|1533.9|1530.9|1533.9|1530.9|1533.2|1530.2|85
1582095300000|2020-02-19 06:55:00|1534.2|1531.2|1533.2|1530.2|1534.2|1531.2|1533.2|1530.2|43
1582095600000|2020-02-19 07:00:00|1532.7|1529.7|1532.7|1529.7|1533.2|1530.2|1532.2|1529.2|232
1582095900000|2020-02-19 07:05:00|1532.4|1529.4|1533.7|1530.7|1533.7|1530.7|1532.2|1529.2|87
1582096200000|2020-02-19 07:10:00|1533.2|1530.2|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|48
1582096500000|2020-02-19 07:15:00|1534.2|1531.2|1535.2|1532.2|1535.2|1532.2|1533.9|1530.9|111
1582097100000|2020-02-19 07:25:00|1534.9|1531.9|1534.9|1531.9|1535.2|1532.2|1534.7|1531.7|122
1582097400000|2020-02-19 07:30:00|1534.7|1531.7|1535.7|1532.7|1535.7|1532.7|1534.7|1531.7|105
1582097700000|2020-02-19 07:35:00|1535.9|1532.9|1535.2|1532.2|1536.2|1533.2|1535.2|1532.2|92
1582098000000|2020-02-19 07:40:00|1534.7|1531.7|1534.7|1531.7|1535.2|1532.2|1534.2|1531.2|97
1582098300000|2020-02-19 07:45:00|1534.2|1531.2|1534.7|1531.7|1534.7|1531.7|1534.2|1531.2|67
1582098600000|2020-02-19 07:50:00|1534.2|1531.2|1534.7|1531.7|1534.7|1531.7|1534.2|1531.2|52
1582098900000|2020-02-19 07:55:00|1534.2|1531.2|1535.2|1532.2|1535.2|1532.2|1534.2|1531.2|49
1582099200000|2020-02-19 08:00:00|1534.7|1531.7|1534.4|1531.4|1534.9|1531.9|1534.2|1531.2|71
1582099500000|2020-02-19 08:05:00|1534.2|1531.2|1533.7|1530.7|1534.7|1531.7|1533.2|1530.2|161
1582099800000|2020-02-19 08:10:00|1533.4|1530.4|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|75
1582100100000|2020-02-19 08:15:00|1533.9|1530.9|1534.2|1531.2|1534.2|1531.2|1533.9|1530.9|32
1582100400000|2020-02-19 08:20:00|1534.4|1531.4|1535.2|1532.2|1535.2|1532.2|1534.4|1531.4|70
1582100700000|2020-02-19 08:25:00|1534.7|1531.7|1535.2|1532.2|1535.2|1532.2|1534.7|1531.7|59
1582101000000|2020-02-19 08:30:00|1534.7|1531.7|1534.2|1531.2|1535.2|1532.2|1533.7|1530.7|128
1582101300000|2020-02-19 08:35:00|1534.4|1531.4|1534.2|1531.2|1534.7|1531.7|1534.2|1531.2|28
1582101600000|2020-02-19 08:40:00|1533.7|1530.7|1533.7|1530.7|1534.2|1531.2|1533.7|1530.7|87
1582101900000|2020-02-19 08:45:00|1533.2|1530.2|1533.9|1530.9|1534.2|1531.2|1531.7|1528.7|335
1582102200000|2020-02-19 08:50:00|1533.7|1530.7|1534.2|1531.2|1534.7|1531.7|1533.7|1530.7|93
1582102500000|2020-02-19 08:55:00|1533.9|1530.9|1533.7|1530.7|1534.2|1531.2|1533.7|1530.7|69
1582102800000|2020-02-19 09:00:00|1533.9|1530.9|1533.7|1530.7|1534.2|1531.2|1533.7|1530.7|43
1582103100000|2020-02-19 09:05:00|1534.2|1531.2|1533.7|1530.7|1534.2|1531.2|1533.7|1530.7|80
1582163100000|2020-02-20 01:45:00|1538.9|1535.9|1537.7|1534.7|1539.2|1536.2|1537.7|1534.7|186
1582163400000|2020-02-20 01:50:00|1537.2|1534.2|1536.2|1533.2|1537.4|1534.4|1536.2|1533.2|99
1582163700000|2020-02-20 01:55:00|1536.4|1533.4|1536.9|1533.9|1537.2|1534.2|1535.7|1532.7|168
1582164000000|2020-02-20 02:00:00|1536.7|1533.7|1537.2|1534.2|1537.2|1534.2|1536.7|1533.7|16
1582164300000|2020-02-20 02:05:00|1536.7|1533.7|1537.4|1534.4|1538.2|1535.2|1536.7|1533.7|80
1582164600000|2020-02-20 02:10:00|1537.7|1534.7|1537.2|1534.2|1538.2|1535.2|1537.2|1534.2|48
1582164900000|2020-02-20 02:15:00|1536.7|1533.7|1536.2|1533.2|1536.7|1533.7|1536.2|1533.2|72
1582165200000|2020-02-20 02:20:00|1535.7|1532.7|1535.7|1532.7|1535.7|1532.7|1535.7|1532.7|107
1582165500000|2020-02-20 02:25:00|1535.2|1532.2|1534.2|1531.2|1535.4|1532.4|1534.2|1531.2|260
1582165800000|2020-02-20 02:30:00|1534.4|1531.4|1534.7|1531.7|1535.7|1532.7|1534.4|1531.4|76
1582166100000|2020-02-20 02:35:00|1534.4|1531.4|1534.2|1531.2|1534.7|1531.7|1534.2|1531.2|49
1582166400000|2020-02-20 02:40:00|1534.7|1531.7|1533.4|1530.4|1534.7|1531.7|1533.2|1530.2|139
1582166700000|2020-02-20 02:45:00|1533.2|1530.2|1533.2|1530.2|1533.7|1530.7|1533.2|1530.2|51
1582167000000|2020-02-20 02:50:00|1533.4|1530.4|1533.2|1530.2|1533.7|1530.7|1533.2|1530.2|27
1582167300000|2020-02-20 02:55:00|1532.7|1529.7|1532.2|1529.2|1532.7|1529.7|1532.2|1529.2|140
1582167600000|2020-02-20 03:00:00|1532.7|1529.7|1533.7|1530.7|1533.7|1530.7|1532.2|1529.2|90
1582167900000|2020-02-20 03:05:00|1534.2|1531.2|1533.7|1530.7|1534.2|1531.2|1533.2|1530.2|58
1582168200000|2020-02-20 03:10:00|1533.4|1530.4|1534.2|1531.2|1534.2|1531.2|1533.2|1530.2|82
1582168500000|2020-02-20 03:15:00|1533.9|1530.9|1533.2|1530.2|1534.2|1531.2|1533.2|1530.2|45
1582168800000|2020-02-20 03:20:00|1532.7|1529.7|1533.7|1530.7|1533.7|1530.7|1532.7|1529.7|77
1582169100000|2020-02-20 03:25:00|1533.2|1530.2|1531.2|1528.2|1533.2|1530.2|1530.7|1527.7|301
1582169400000|2020-02-20 03:30:00|1530.9|1527.9|1531.7|1528.7|1532.2|1529.2|1529.7|1526.7|207
1582169700000|2020-02-20 03:35:00|1532.2|1529.2|1531.2|1528.2|1532.2|1529.2|1530.7|1527.7|75
1582170000000|2020-02-20 03:40:00|1530.7|1527.7|1530.7|1527.7|1530.7|1527.7|1530.2|1527.2|24
1582170300000|2020-02-20 03:45:00|1531.2|1528.2|1530.9|1527.9|1531.7|1528.7|1530.9|1527.9|158
1582170600000|2020-02-20 03:50:00|1531.2|1528.2|1531.9|1528.9|1532.2|1529.2|1531.2|1528.2|51
1582170900000|2020-02-20 03:55:00|1532.2|1529.2|1531.7|1528.7|1532.2|1529.2|1531.7|1528.7|6
1582171200000|2020-02-20 04:00:00|1532.2|1529.2|1532.2|1529.2|1532.2|1529.2|1531.7|1528.7|33
1582171500000|2020-02-20 04:05:00|1531.9|1528.9|1532.2|1529.2|1532.2|1529.2|1531.9|1528.9|17
1582171800000|2020-02-20 04:10:00|1532.4|1529.4|1532.7|1529.7|1532.7|1529.7|1532.4|1529.4|29
1582172100000|2020-02-20 04:15:00|1533.2|1530.2|1532.7|1529.7|1533.2|1530.2|1532.7|1529.7|32
1582172400000|2020-02-20 04:20:00|1533.2|1530.2|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|36
1582172700000|2020-02-20 04:25:00|1533.9|1530.9|1533.7|1530.7|1534.2|1531.2|1533.7|1530.7|41
1582173000000|2020-02-20 04:30:00|1533.4|1530.4|1533.2|1530.2|1533.4|1530.4|1533.2|1530.2|17
1582173300000|2020-02-20 04:35:00|1533.4|1530.4|1533.2|1530.2|1533.4|1530.4|1533.2|1530.2|2
1582173600000|2020-02-20 04:40:00|1533.4|1530.4|1534.2|1531.2|1534.2|1531.2|1533.4|1530.4|187
1582180200000|2020-02-20 06:30:00|1534.9|1531.9|1537.2|1534.2|1538.2|1535.2|1534.9|1531.9|211
1582180500000|2020-02-20 06:35:00|1536.7|1533.7|1536.2|1533.2|1536.9|1533.9|1535.7|1532.7|47
1582180800000|2020-02-20 06:40:00|1536.7|1533.7|1536.7|1533.7|1536.7|1533.7|1536.2|1533.2|49
1582181100000|2020-02-20 06:45:00|1537.2|1534.2|1537.7|1534.7|1538.2|1535.2|1537.2|1534.2|80
1582181400000|2020-02-20 06:50:00|1537.2|1534.2|1537.7|1534.7|1537.7|1534.7|1536.9|1533.9|66
1582181700000|2020-02-20 06:55:00|1537.2|1534.2|1537.2|1534.2|1537.2|1534.2|1536.2|1533.2|142
1582182000000|2020-02-20 07:00:00|1537.7|1534.7|1537.2|1534.2|1537.7|1534.7|1536.7|1533.7|103
1582182300000|2020-02-20 07:05:00|1536.7|1533.7|1537.2|1534.2|1537.2|1534.2|1536.7|1533.7|32
1582182600000|2020-02-20 07:10:00|1536.7|1533.7|1536.7|1533.7|1537.2|1534.2|1536.7|1533.7|102
1582182900000|2020-02-20 07:15:00|1536.2|1533.2|1537.2|1534.2|1537.2|1534.2|1536.2|1533.2|58
1582183200000|2020-02-20 07:20:00|1536.7|1533.7|1537.7|1534.7|1538.2|1535.2|1536.7|1533.7|59
1582183500000|2020-02-20 07:25:00|1537.9|1534.9|1538.2|1535.2|1538.2|1535.2|1537.7|1534.7|54
1582183800000|2020-02-20 07:30:00|1537.7|1534.7|1538.2|1535.2|1538.2|1535.2|1537.7|1534.7|14
1582184100000|2020-02-20 07:35:00|1537.7|1534.7|1539.2|1536.2|1539.2|1536.2|1537.7|1534.7|137
1582184400000|2020-02-20 07:40:00|1539.4|1536.4|1538.7|1535.7|1540.2|1537.2|1538.7|1535.7|246
1582184700000|2020-02-20 07:45:00|1538.9|1535.9|1538.7|1535.7|1539.2|1536.2|1538.7|1535.7|59
1582185000000|2020-02-20 07:50:00|1538.9|1535.9|1539.2|1536.2|1539.7|1536.7|1538.7|1535.7|62
1582185300000|2020-02-20 07:55:00|1538.7|1535.7|1538.2|1535.2|1538.9|1535.9|1538.2|1535.2|45
1582185600000|2020-02-20 08:00:00|1538.4|1535.4|1539.2|1536.2|1539.2|1536.2|1538.2|1535.2|137
1582185900000|2020-02-20 08:05:00|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|1539.2|1536.2|66
1582186200000|2020-02-20 08:10:00|1540.2|1537.2|1539.7|1536.7|1540.2|1537.2|1539.2|1536.2|156
1582186500000|2020-02-20 08:15:00|1539.2|1536.2|1539.2|1536.2|1539.4|1536.4|1538.7|1535.7|49
1582186800000|2020-02-20 08:20:00|1538.7|1535.7|1538.2|1535.2|1539.2|1536.2|1538.2|1535.2|97
1582187100000|2020-02-20 08:25:00|1537.7|1534.7|1537.7|1534.7|1538.2|1535.2|1537.7|1534.7|57
1582187400000|2020-02-20 08:30:00|1537.9|1534.9|1536.7|1533.7|1538.2|1535.2|1536.7|1533.7|118
1582187700000|2020-02-20 08:35:00|1536.2|1533.2|1537.2|1534.2|1537.7|1534.7|1536.2|1533.2|96
1582188000000|2020-02-20 08:40:00|1537.7|1534.7|1539.7|1536.7|1539.7|1536.7|1537.2|1534.2|231
1582188300000|2020-02-20 08:45:00|1539.2|1536.2|1538.2|1535.2|1539.7|1536.7|1538.2|1535.2|368
1582188600000|2020-02-20 08:50:00|1538.4|1535.4|1538.2|1535.2|1539.2|1536.2|1537.2|1534.2|271
1582188900000|2020-02-20 08:55:00|1538.7|1535.7|1538.4|1535.4|1539.2|1536.2|1537.9|1534.9|294
1582189200000|2020-02-20 09:00:00|1538.2|1535.2|1539.2|1536.2|1539.2|1536.2|1537.7|1534.7|141
1582189500000|2020-02-20 09:05:00|1539.4|1536.4|1540.2|1537.2|1540.2|1537.2|1539.2|1536.2|227
1582249500000|2020-02-21 01:45:00|1532.4|1529.4|1532.7|1529.7|1532.7|1529.7|1532.2|1529.2|9
1582249800000|2020-02-21 01:50:00|1533.2|1530.2|1532.7|1529.7|1533.2|1530.2|1532.2|1529.2|77
1582250100000|2020-02-21 01:55:00|1532.4|1529.4|1532.2|1529.2|1532.7|1529.7|1532.2|1529.2|7
1582250400000|2020-02-21 02:00:00|1532.7|1529.7|1533.4|1530.4|1533.4|1530.4|1532.2|1529.2|88
1582250700000|2020-02-21 02:05:00|1533.2|1530.2|1534.2|1531.2|1534.2|1531.2|1533.2|1530.2|96
1582251000000|2020-02-21 02:10:00|1534.7|1531.7|1534.7|1531.7|1534.7|1531.7|1534.2|1531.2|28
1582251300000|2020-02-21 02:15:00|1535.2|1532.2|1533.7|1530.7|1535.2|1532.2|1533.7|1530.7|81
1582251600000|2020-02-21 02:20:00|1534.2|1531.2|1534.7|1531.7|1534.7|1531.7|1534.2|1531.2|46
1582251900000|2020-02-21 02:25:00|1534.4|1531.4|1533.7|1530.7|1534.7|1531.7|1533.7|1530.7|71
1582252200000|2020-02-21 02:30:00|1533.2|1530.2|1533.2|1530.2|1533.2|1530.2|1533.2|1530.2|32
1582252500000|2020-02-21 02:35:00|1533.7|1530.7|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|30
1582252800000|2020-02-21 02:40:00|1533.2|1530.2|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|9
1582253100000|2020-02-21 02:45:00|1533.2|1530.2|1533.2|1530.2|1533.7|1530.7|1533.2|1530.2|35
1582253400000|2020-02-21 02:50:00|1533.4|1530.4|1533.7|1530.7|1533.7|1530.7|1533.4|1530.4|20
1582253700000|2020-02-21 02:55:00|1533.2|1530.2|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|29
1582254000000|2020-02-21 03:00:00|1533.2|1530.2|1533.4|1530.4|1533.7|1530.7|1533.2|1530.2|37
1582254300000|2020-02-21 03:05:00|1533.7|1530.7|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|8
1582254600000|2020-02-21 03:10:00|1534.2|1531.2|1534.2|1531.2|1534.2|1531.2|1533.7|1530.7|34
1582254900000|2020-02-21 03:15:00|1533.7|1530.7|1533.7|1530.7|1534.2|1531.2|1533.7|1530.7|17
1582255500000|2020-02-21 03:25:00|1534.2|1531.2|1534.2|1531.2|1534.7|1531.7|1534.2|1531.2|73
1582255800000|2020-02-21 03:30:00|1534.7|1531.7|1534.2|1531.2|1534.7|1531.7|1534.2|1531.2|41
1582256100000|2020-02-21 03:35:00|1534.4|1531.4|1534.2|1531.2|1534.7|1531.7|1534.2|1531.2|5
1582256400000|2020-02-21 03:40:00|1534.7|1531.7|1534.2|1531.2|1534.7|1531.7|1534.2|1531.2|22
1582257000000|2020-02-21 03:50:00|1534.7|1531.7|1534.7|1531.7|1534.7|1531.7|1534.2|1531.2|19
1582257600000|2020-02-21 04:00:00|1534.9|1531.9|1535.2|1532.2|1535.2|1532.2|1534.7|1531.7|32
1582257900000|2020-02-21 04:05:00|1534.9|1531.9|1535.2|1532.2|1535.2|1532.2|1534.7|1531.7|19
1582258500000|2020-02-21 04:15:00|||||||||18
1582258800000|2020-02-21 04:20:00|1534.7|1531.7|1534.7|1531.7|1534.7|1531.7|1534.7|1531.7|52
1582259400000|2020-02-21 04:30:00|1534.2|1531.2|1534.4|1531.4|1534.7|1531.7|1534.2|1531.2|33
1582259700000|2020-02-21 04:35:00|1534.7|1531.7|1534.7|1531.7|1534.7|1531.7|1534.2|1531.2|17
1582266600000|2020-02-21 06:30:00|1533.9|1530.9|1534.2|1531.2|1534.7|1531.7|1532.7|1529.7|164
1582266900000|2020-02-21 06:35:00|1533.7|1530.7|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|56
1582267200000|2020-02-21 06:40:00|1533.2|1530.2|1533.2|1530.2|1533.7|1530.7|1533.2|1530.2|33
1582267500000|2020-02-21 06:45:00|1533.4|1530.4|1533.2|1530.2|1533.7|1530.7|1533.2|1530.2|36
1582267800000|2020-02-21 06:50:00|1533.7|1530.7|1533.2|1530.2|1533.7|1530.7|1533.2|1530.2|20
1582268100000|2020-02-21 06:55:00|1533.4|1530.4|1533.2|1530.2|1533.7|1530.7|1533.2|1530.2|34
1582268400000|2020-02-21 07:00:00|1533.4|1530.4|1533.2|1530.2|1533.7|1530.7|1533.2|1530.2|39
1582268700000|2020-02-21 07:05:00|1532.7|1529.7|1532.7|1529.7|1532.7|1529.7|1532.2|1529.2|117
1582269000000|2020-02-21 07:10:00|1532.2|1529.2|1532.2|1529.2|1532.4|1529.4|1532.2|1529.2|17
1582269300000|2020-02-21 07:15:00|1532.7|1529.7|1533.2|1530.2|1533.2|1530.2|1532.4|1529.4|47
1582269600000|2020-02-21 07:20:00|1532.9|1529.9|1533.2|1530.2|1533.2|1530.2|1532.7|1529.7|27
1582269900000|2020-02-21 07:25:00|1532.9|1529.9|1532.7|1529.7|1533.2|1530.2|1532.2|1529.2|34
1582270200000|2020-02-21 07:30:00|1532.2|1529.2|1531.9|1528.9|1532.7|1529.7|1531.7|1528.7|68
1582270500000|2020-02-21 07:35:00|1532.2|1529.2|1532.2|1529.2|1532.2|1529.2|1531.7|1528.7|27
1582270800000|2020-02-21 07:40:00|1532.4|1529.4|1532.2|1529.2|1532.7|1529.7|1532.2|1529.2|36
1582271400000|2020-02-21 07:50:00|1532.7|1529.7|1532.2|1529.2|1532.7|1529.7|1532.2|1529.2|72
1582271700000|2020-02-21 07:55:00|1532.7|1529.7|1532.7|1529.7|1532.7|1529.7|1532.4|1529.4|44
1582272000000|2020-02-21 08:00:00|1532.4|1529.4|1533.2|1530.2|1533.7|1530.7|1532.2|1529.2|143
1582272300000|2020-02-21 08:05:00|1533.7|1530.7|1532.7|1529.7|1533.7|1530.7|1532.7|1529.7|78
1582272600000|2020-02-21 08:10:00|1533.2|1530.2|1532.4|1529.4|1533.2|1530.2|1532.2|1529.2|71
1582272900000|2020-02-21 08:15:00|1532.7|1529.7|1532.7|1529.7|1533.2|1530.2|1532.2|1529.2|45
1582273200000|2020-02-21 08:20:00|1532.2|1529.2|1532.2|1529.2|1532.2|1529.2|1532.2|1529.2|30
1582273500000|2020-02-21 08:25:00|1531.9|1528.9|1530.7|1527.7|1532.2|1529.2|1530.7|1527.7|196
1582273800000|2020-02-21 08:30:00|1531.2|1528.2|1532.2|1529.2|1532.2|1529.2|1530.9|1527.9|38
1582274100000|2020-02-21 08:35:00|1532.7|1529.7|1532.7|1529.7|1532.7|1529.7|1532.2|1529.2|48
1582274400000|2020-02-21 08:40:00|1533.2|1530.2|1532.7|1529.7|1533.2|1530.2|1532.7|1529.7|33
1582274700000|2020-02-21 08:45:00|1532.9|1529.9|1532.2|1529.2|1533.2|1530.2|1532.2|1529.2|64
1582275000000|2020-02-21 08:50:00|1531.7|1528.7|1532.2|1529.2|1532.2|1529.2|1531.2|1528.2|170
1582275300000|2020-02-21 08:55:00|1531.7|1528.7|1532.2|1529.2|1532.2|1529.2|1531.7|1528.7|53
1582275600000|2020-02-21 09:00:00|1531.9|1528.9|1532.2|1529.2|1532.2|1529.2|1531.7|1528.7|58
1582275900000|2020-02-21 09:05:00|1531.9|1528.9|1532.7|1529.7|1532.7|1529.7|1531.7|1528.7|41
1582508700000|2020-02-24 01:45:00|1509.9|1506.9|1511.2|1508.2|1511.2|1508.2|1509.9|1506.9|63
1582509000000|2020-02-24 01:50:00|1510.7|1507.7|1509.9|1506.9|1511.2|1508.2|1509.4|1506.4|73
1582509300000|2020-02-24 01:55:00|1509.7|1506.7|1510.2|1507.2|1510.2|1507.2|1509.7|1506.7|41
1582509600000|2020-02-24 02:00:00|1509.9|1506.9|1509.7|1506.7|1510.7|1507.7|1509.7|1506.7|77
1582509900000|2020-02-24 02:05:00|1510.2|1507.2|1509.9|1506.9|1510.2|1507.2|1509.7|1506.7|78
1582510200000|2020-02-24 02:10:00|1509.7|1506.7|1509.7|1506.7|1509.7|1506.7|1509.2|1506.2|59
1582510500000|2020-02-24 02:15:00|1509.2|1506.2|1509.2|1506.2|1509.4|1506.4|1508.7|1505.7|98
1582510800000|2020-02-24 02:20:00|1509.7|1506.7|1509.2|1506.2|1509.7|1506.7|1508.7|1505.7|139
1582511100000|2020-02-24 02:25:00|1508.7|1505.7|1508.7|1505.7|1509.2|1506.2|1508.7|1505.7|65
1582511400000|2020-02-24 02:30:00|1509.2|1506.2|1508.7|1505.7|1509.2|1506.2|1508.7|1505.7|50
1582511700000|2020-02-24 02:35:00|1509.2|1506.2|1508.7|1505.7|1509.2|1506.2|1508.7|1505.7|52
1582512000000|2020-02-24 02:40:00|1508.2|1505.2|1507.2|1504.2|1508.7|1505.7|1507.2|1504.2|313
1582512300000|2020-02-24 02:45:00|1506.9|1503.9|1507.7|1504.7|1507.7|1504.7|1506.7|1503.7|81
1582512600000|2020-02-24 02:50:00|1507.4|1504.4|1504.7|1501.7|1507.4|1504.4|1504.2|1501.2|135
1582512900000|2020-02-24 02:55:00|1504.2|1501.2|1505.2|1502.2|1505.2|1502.2|1504.2|1501.2|127
1582513200000|2020-02-24 03:00:00|1504.7|1501.7|1504.7|1501.7|1504.7|1501.7|1504.2|1501.2|83
1582513500000|2020-02-24 03:05:00|1504.2|1501.2|1503.2|1500.2|1504.4|1501.4|1502.9|1499.9|247
1582513800000|2020-02-24 03:10:00|1502.7|1499.7|1500.4|1497.4|1502.7|1499.7|1500.2|1497.2|356
1582514100000|2020-02-24 03:15:00|1500.2|1497.2|1501.2|1498.2|1501.7|1498.7|1500.2|1497.2|99
1582514400000|2020-02-24 03:20:00|1501.4|1498.4|1501.2|1498.2|1501.7|1498.7|1501.2|1498.2|64
1582514700000|2020-02-24 03:25:00|1501.4|1498.4|1501.7|1498.7|1501.9|1498.9|1501.2|1498.2|35
1582515000000|2020-02-24 03:30:00|1501.2|1498.2|1498.4|1495.4|1501.2|1498.2|1498.4|1495.4|276
1582515300000|2020-02-24 03:35:00|1498.2|1495.2|1498.7|1495.7|1500.2|1497.2|1498.2|1495.2|71
1582515600000|2020-02-24 03:40:00|1498.4|1495.4|1497.7|1494.7|1498.4|1495.4|1497.7|1494.7|69
1582515900000|2020-02-24 03:45:00|1498.2|1495.2|1497.7|1494.7|1498.2|1495.2|1497.2|1494.2|87
1582516200000|2020-02-24 03:50:00|1497.9|1494.9|1497.7|1494.7|1498.2|1495.2|1497.2|1494.2|51
1582516500000|2020-02-24 03:55:00|1497.4|1494.4|1497.4|1494.4|1497.7|1494.7|1496.7|1493.7|62
1582516800000|2020-02-24 04:00:00|1497.7|1494.7|1496.9|1493.9|1498.2|1495.2|1496.9|1493.9|40
1582517100000|2020-02-24 04:05:00|1497.2|1494.2|1496.7|1493.7|1497.2|1494.2|1496.7|1493.7|57
1582517400000|2020-02-24 04:10:00|1496.4|1493.4|1496.2|1493.2|1496.7|1493.7|1496.2|1493.2|107
1582517700000|2020-02-24 04:15:00|1496.4|1493.4|1494.4|1491.4|1496.7|1493.7|1494.2|1491.2|140
1582518000000|2020-02-24 04:20:00|1494.2|1491.2|1494.4|1491.4|1495.2|1492.2|1494.2|1491.2|63
1582518300000|2020-02-24 04:25:00|1494.7|1491.7|1495.7|1492.7|1495.7|1492.7|1494.2|1491.2|151
1582518600000|2020-02-24 04:30:00|1495.4|1492.4|1495.2|1492.2|1495.7|1492.7|1495.2|1492.2|13
1582518900000|2020-02-24 04:35:00|1495.4|1492.4|1495.7|1492.7|1495.7|1492.7|1495.2|1492.2|4
1582525800000|2020-02-24 06:30:00|1500.4|1497.4|1493.2|1490.2|1502.2|1499.2|1491.9|1488.9|669
1582526100000|2020-02-24 06:35:00|1493.4|1490.4|1493.4|1490.4|1495.2|1492.2|1493.2|1490.2|216
1582526400000|2020-02-24 06:40:00|1493.2|1490.2|1490.2|1487.2|1493.4|1490.4|1490.2|1487.2|243
1582526700000|2020-02-24 06:45:00|1489.9|1486.9|1490.2|1487.2|1490.7|1487.7|1489.7|1486.7|176
1582527000000|2020-02-24 06:50:00|1489.7|1486.7|1492.7|1489.7|1493.2|1490.2|1489.7|1486.7|223
1582527300000|2020-02-24 06:55:00|1493.2|1490.2|1492.2|1489.2|1493.2|1490.2|1491.7|1488.7|159
1582527600000|2020-02-24 07:00:00|1491.9|1488.9|1492.7|1489.7|1492.7|1489.7|1491.7|1488.7|179
1582527900000|2020-02-24 07:05:00|1492.2|1489.2|1492.7|1489.7|1493.7|1490.7|1492.2|1489.2|261
1582528200000|2020-02-24 07:10:00|1493.2|1490.2|1492.2|1489.2|1493.2|1490.2|1492.2|1489.2|120
1582528500000|2020-02-24 07:15:00|1492.4|1489.4|1493.2|1490.2|1493.7|1490.7|1492.4|1489.4|119
1582528800000|2020-02-24 07:20:00|1492.7|1489.7|1492.2|1489.2|1493.7|1490.7|1492.2|1489.2|132
1582529100000|2020-02-24 07:25:00|1492.7|1489.7|1492.7|1489.7|1492.7|1489.7|1492.2|1489.2|67
1582529400000|2020-02-24 07:30:00|1492.2|1489.2|1492.7|1489.7|1492.7|1489.7|1492.2|1489.2|109
1582529700000|2020-02-24 07:35:00|1492.9|1489.9|1493.7|1490.7|1494.2|1491.2|1492.7|1489.7|138
1582530000000|2020-02-24 07:40:00|1494.2|1491.2|1494.4|1491.4|1495.2|1492.2|1493.7|1490.7|211
1582530300000|2020-02-24 07:45:00|1494.7|1491.7|1494.7|1491.7|1495.4|1492.4|1494.2|1491.2|87
1582530600000|2020-02-24 07:50:00|1495.2|1492.2|1496.7|1493.7|1497.2|1494.2|1494.9|1491.9|148
1582530900000|2020-02-24 07:55:00|1496.9|1493.9|1496.2|1493.2|1497.2|1494.2|1496.2|1493.2|94
1582531200000|2020-02-24 08:00:00|1496.7|1493.7|1496.7|1493.7|1497.7|1494.7|1495.7|1492.7|412
1582531500000|2020-02-24 08:05:00|1496.2|1493.2|1495.7|1492.7|1496.7|1493.7|1495.7|1492.7|190
1582531800000|2020-02-24 08:10:00|1495.4|1492.4|1495.7|1492.7|1495.7|1492.7|1494.4|1491.4|292
1582532100000|2020-02-24 08:15:00|1496.2|1493.2|1494.2|1491.2|1496.2|1493.2|1494.2|1491.2|369
1582532400000|2020-02-24 08:20:00|1494.7|1491.7|1495.7|1492.7|1495.7|1492.7|1494.2|1491.2|109
1582532700000|2020-02-24 08:25:00|1495.2|1492.2|1495.7|1492.7|1495.7|1492.7|1495.2|1492.2|87
1582533000000|2020-02-24 08:30:00|1495.2|1492.2|1495.7|1492.7|1495.7|1492.7|1494.7|1491.7|166
1582533300000|2020-02-24 08:35:00|1496.2|1493.2|1494.4|1491.4|1496.2|1493.2|1494.2|1491.2|120
1582533600000|2020-02-24 08:40:00|1494.7|1491.7|1495.7|1492.7|1495.7|1492.7|1493.7|1490.7|685
1582533900000|2020-02-24 08:45:00|1495.4|1492.4|1494.7|1491.7|1495.4|1492.4|1492.7|1489.7|357
1582534200000|2020-02-24 08:50:00|1494.9|1491.9|1494.2|1491.2|1495.2|1492.2|1493.7|1490.7|130
1582534500000|2020-02-24 08:55:00|1494.7|1491.7|1495.2|1492.2|1496.2|1493.2|1494.7|1491.7|722
1582534800000|2020-02-24 09:00:00|1495.7|1492.7|1493.7|1490.7|1495.7|1492.7|1493.7|1490.7|373
1582535100000|2020-02-24 09:05:00|1493.2|1490.2|1492.7|1489.7|1493.4|1490.4|1492.7|1489.7|98
1582595100000|2020-02-25 01:45:00|1501.2|1498.2|1503.2|1500.2|1503.2|1500.2|1501.2|1498.2|216
1582595400000|2020-02-25 01:50:00|1502.7|1499.7|1502.9|1499.9|1503.2|1500.2|1502.7|1499.7|177
1582595700000|2020-02-25 01:55:00|1502.7|1499.7|1501.7|1498.7|1503.2|1500.2|1501.7|1498.7|234
1582596000000|2020-02-25 02:00:00|1502.2|1499.2|1501.7|1498.7|1502.2|1499.2|1501.7|1498.7|64
1582596300000|2020-02-25 02:05:00|1501.2|1498.2|1501.2|1498.2|1501.7|1498.7|1501.2|1498.2|324
1582596600000|2020-02-25 02:10:00|1500.7|1497.7|1501.7|1498.7|1501.7|1498.7|1500.7|1497.7|99
1582596900000|2020-02-25 02:15:00|1501.4|1498.4|1502.7|1499.7|1502.7|1499.7|1501.2|1498.2|122
1582597200000|2020-02-25 02:20:00|1502.4|1499.4|1503.4|1500.4|1503.7|1500.7|1502.4|1499.4|85
1582597500000|2020-02-25 02:25:00|1503.2|1500.2|1503.7|1500.7|1504.7|1501.7|1503.2|1500.2|154
1582597800000|2020-02-25 02:30:00|1504.2|1501.2|1505.7|1502.7|1505.7|1502.7|1503.7|1500.7|121
1582598100000|2020-02-25 02:35:00|1505.9|1502.9|1504.7|1501.7|1506.2|1503.2|1504.2|1501.2|173
1582598400000|2020-02-25 02:40:00|1504.2|1501.2|1504.2|1501.2|1504.7|1501.7|1503.7|1500.7|85
1582598700000|2020-02-25 02:45:00|1503.7|1500.7|1503.2|1500.2|1504.2|1501.2|1503.2|1500.2|109
1582599000000|2020-02-25 02:50:00|1502.7|1499.7|1502.2|1499.2|1503.2|1500.2|1501.7|1498.7|191
1582599300000|2020-02-25 02:55:00|1501.9|1498.9|1500.7|1497.7|1502.2|1499.2|1500.2|1497.2|290
1582599600000|2020-02-25 03:00:00|1500.4|1497.4|1499.9|1496.9|1500.4|1497.4|1499.2|1496.2|227
1582599900000|2020-02-25 03:05:00|1499.7|1496.7|1500.2|1497.2|1500.7|1497.7|1499.7|1496.7|145
1582600200000|2020-02-25 03:10:00|1499.7|1496.7|1500.4|1497.4|1500.7|1497.7|1499.2|1496.2|449
1582600500000|2020-02-25 03:15:00|1500.2|1497.2|1501.2|1498.2|1501.2|1498.2|1500.2|1497.2|73
1582600800000|2020-02-25 03:20:00|1500.9|1497.9|1500.9|1497.9|1501.7|1498.7|1500.7|1497.7|140
1582601100000|2020-02-25 03:25:00|1500.7|1497.7|1501.2|1498.2|1501.2|1498.2|1500.7|1497.7|91
1582601400000|2020-02-25 03:30:00|1501.7|1498.7|1502.2|1499.2|1502.2|1499.2|1501.2|1498.2|252
1582601700000|2020-02-25 03:35:00|1502.7|1499.7|1502.7|1499.7|1503.2|1500.2|1502.2|1499.2|905
1582602000000|2020-02-25 03:40:00|1502.4|1499.4|1502.2|1499.2|1502.7|1499.7|1502.2|1499.2|80
1582602300000|2020-02-25 03:45:00|1501.9|1498.9|1502.9|1499.9|1503.2|1500.2|1501.7|1498.7|1398
1582602600000|2020-02-25 03:50:00|1503.2|1500.2|1503.7|1500.7|1503.7|1500.7|1503.2|1500.2|675
1582602900000|2020-02-25 03:55:00|1503.9|1500.9|1503.7|1500.7|1504.2|1501.2|1503.7|1500.7|117
1582603200000|2020-02-25 04:00:00|1503.9|1500.9|1503.2|1500.2|1504.2|1501.2|1503.2|1500.2|76
1582603500000|2020-02-25 04:05:00|1503.7|1500.7|1503.7|1500.7|1503.7|1500.7|1503.2|1500.2|115
1582603800000|2020-02-25 04:10:00|1503.2|1500.2|1503.2|1500.2|1503.2|1500.2|1503.2|1500.2|31
1582604100000|2020-02-25 04:15:00|1502.9|1499.9|1503.7|1500.7|1503.7|1500.7|1502.9|1499.9|299
1582604400000|2020-02-25 04:20:00|1503.4|1500.4|1502.7|1499.7|1503.7|1500.7|1502.7|1499.7|702
1582604700000|2020-02-25 04:25:00|1502.4|1499.4|1502.7|1499.7|1502.7|1499.7|1502.2|1499.2|32
1582605000000|2020-02-25 04:30:00|1502.9|1499.9|1502.7|1499.7|1503.2|1500.2|1502.4|1499.4|27
1582605600000|2020-02-25 04:40:00|1503.2|1500.2|1503.2|1500.2|1503.2|1500.2|1503.2|1500.2|281
1582612200000|2020-02-25 06:30:00|1502.9|1499.9|1504.2|1501.2|1504.7|1501.7|1502.9|1499.9|253
1582612500000|2020-02-25 06:35:00|1503.9|1500.9|1503.4|1500.4|1504.2|1501.2|1503.2|1500.2|757
1582612800000|2020-02-25 06:40:00|1503.2|1500.2|1503.4|1500.4|1504.2|1501.2|1503.2|1500.2|201
1582613100000|2020-02-25 06:45:00|1503.2|1500.2|1503.4|1500.4|1503.7|1500.7|1503.2|1500.2|162
1582613400000|2020-02-25 06:50:00|1503.2|1500.2|1503.7|1500.7|1503.7|1500.7|1503.2|1500.2|46
1582613700000|2020-02-25 06:55:00|1503.2|1500.2|1503.2|1500.2|1503.2|1500.2|1503.2|1500.2|45
1582614000000|2020-02-25 07:00:00|1502.9|1499.9|1503.2|1500.2|1503.2|1500.2|1502.7|1499.7|159
1582614300000|2020-02-25 07:05:00|1502.9|1499.9|1502.9|1499.9|1503.2|1500.2|1502.7|1499.7|69
1582614600000|2020-02-25 07:10:00|1502.7|1499.7|1501.7|1498.7|1503.2|1500.2|1500.7|1497.7|1247
1582614900000|2020-02-25 07:15:00|1501.4|1498.4|1501.2|1498.2|1501.7|1498.7|1500.7|1497.7|143
1582615200000|2020-02-25 07:20:00|1501.4|1498.4|1500.7|1497.7|1501.7|1498.7|1500.7|1497.7|275
1582615500000|2020-02-25 07:25:00|1501.2|1498.2|1500.7|1497.7|1501.7|1498.7|1500.7|1497.7|146
1582615800000|2020-02-25 07:30:00|1500.4|1497.4|1500.7|1497.7|1500.7|1497.7|1500.2|1497.2|218
1582616100000|2020-02-25 07:35:00|1501.2|1498.2|1500.7|1497.7|1501.2|1498.2|1500.2|1497.2|127
1582616400000|2020-02-25 07:40:00|1501.2|1498.2|1500.7|1497.7|1501.7|1498.7|1500.7|1497.7|114
1582616700000|2020-02-25 07:45:00|1501.2|1498.2|1500.7|1497.7|1501.2|1498.2|1500.7|1497.7|32
1582617000000|2020-02-25 07:50:00|1501.2|1498.2|1501.2|1498.2|1501.7|1498.7|1501.2|1498.2|132
1582617300000|2020-02-25 07:55:00|1501.7|1498.7|1501.2|1498.2|1501.7|1498.7|1500.7|1497.7|141
1582617600000|2020-02-25 08:00:00|1501.4|1498.4|1503.7|1500.7|1504.2|1501.2|1501.2|1498.2|210
1582617900000|2020-02-25 08:05:00|1503.9|1500.9|1504.7|1501.7|1506.2|1503.2|1503.9|1500.9|1078
1582618200000|2020-02-25 08:10:00|1505.2|1502.2|1505.2|1502.2|1505.7|1502.7|1505.2|1502.2|100
1582618500000|2020-02-25 08:15:00|1505.4|1502.4|1504.7|1501.7|1505.7|1502.7|1504.7|1501.7|420
1582618800000|2020-02-25 08:20:00|1505.2|1502.2|1505.2|1502.2|1505.7|1502.7|1505.2|1502.2|69
1582619100000|2020-02-25 08:25:00|1504.7|1501.7|1504.2|1501.2|1505.2|1502.2|1503.7|1500.7|1019
1582619400000|2020-02-25 08:30:00|1503.7|1500.7|1503.7|1500.7|1504.2|1501.2|1503.7|1500.7|93
1582619700000|2020-02-25 08:35:00|1503.9|1500.9|1503.2|1500.2|1504.2|1501.2|1502.7|1499.7|574
1582620000000|2020-02-25 08:40:00|1503.4|1500.4|1504.2|1501.2|1504.2|1501.2|1503.2|1500.2|127
1582620300000|2020-02-25 08:45:00|1503.7|1500.7|1502.2|1499.2|1503.7|1500.7|1501.2|1498.2|222
1582620600000|2020-02-25 08:50:00|1501.7|1498.7|1503.4|1500.4|1503.7|1500.7|1501.7|1498.7|214
1582620900000|2020-02-25 08:55:00|1503.2|1500.2|1504.2|1501.2|1504.7|1501.7|1502.7|1499.7|914
1582621200000|2020-02-25 09:00:00|1503.9|1500.9|1503.2|1500.2|1504.2|1501.2|1503.2|1500.2|203
1582621500000|2020-02-25 09:05:00|1502.7|1499.7|1502.7|1499.7|1502.7|1499.7|1501.7|1498.7|160
1582686600000|2020-02-26 03:10:00|1505.2|1502.2|1508.9|1505.9|1509.7|1506.7|1505.2|1502.2|261
1582687200000|2020-02-26 03:20:00|||||||||651
1582690500000|2020-02-26 04:15:00|1507.9|1504.9|1508.9|1505.9|1508.9|1505.9|1507.9|1504.9|2390
1582690800000|2020-02-26 04:20:00|||||||||108
1582691400000|2020-02-26 04:30:00|||||||||96
1582698600000|2020-02-26 06:30:00|1503.9|1500.9|1504.2|1501.2|1505.2|1502.2|1503.2|1500.2|369
1582698900000|2020-02-26 06:35:00|1503.9|1500.9|1501.7|1498.7|1504.2|1501.2|1501.7|1498.7|164
1582699200000|2020-02-26 06:40:00|1501.9|1498.9|1501.2|1498.2|1502.2|1499.2|1500.2|1497.2|527
1582699500000|2020-02-26 06:45:00|1500.7|1497.7|1501.4|1498.4|1501.7|1498.7|1500.7|1497.7|690
1582699800000|2020-02-26 06:50:00|1501.2|1498.2|1498.4|1495.4|1501.2|1498.2|1497.2|1494.2|307
1582700100000|2020-02-26 06:55:00|1498.7|1495.7|1498.2|1495.2|1499.7|1496.7|1497.4|1494.4|232
1582700400000|2020-02-26 07:00:00|1497.9|1494.9|1498.4|1495.4|1498.7|1495.7|1497.7|1494.7|187
1582700700000|2020-02-26 07:05:00|1498.2|1495.2|1499.7|1496.7|1499.7|1496.7|1498.2|1495.2|83
1582701000000|2020-02-26 07:10:00|1499.2|1496.2|1497.7|1494.7|1499.7|1496.7|1497.7|1494.7|110
1582701300000|2020-02-26 07:15:00|1497.2|1494.2|1497.7|1494.7|1498.7|1495.7|1497.2|1494.2|378
1582701600000|2020-02-26 07:20:00|1497.4|1494.4|1498.2|1495.2|1498.2|1495.2|1497.2|1494.2|108
1582701900000|2020-02-26 07:25:00|1497.9|1494.9|1499.2|1496.2|1499.2|1496.2|1497.7|1494.7|43
1582702200000|2020-02-26 07:30:00|1498.9|1495.9|1499.2|1496.2|1499.7|1496.7|1498.7|1495.7|166
1582702500000|2020-02-26 07:35:00|1498.7|1495.7|1498.9|1495.9|1499.4|1496.4|1498.2|1495.2|466
1582702800000|2020-02-26 07:40:00|1499.2|1496.2|1498.7|1495.7|1499.7|1496.7|1498.7|1495.7|69
1582703100000|2020-02-26 07:45:00|1498.4|1495.4|1500.2|1497.2|1500.2|1497.2|1497.7|1494.7|172
1582703400000|2020-02-26 07:50:00|1500.7|1497.7|1499.2|1496.2|1500.7|1497.7|1499.2|1496.2|481
1582703700000|2020-02-26 07:55:00|1499.4|1496.4|1502.7|1499.7|1502.9|1499.9|1499.2|1496.2|217
1582704000000|2020-02-26 08:00:00|1502.2|1499.2|1501.4|1498.4|1502.7|1499.7|1501.2|1498.2|251
1582704300000|2020-02-26 08:05:00|1501.2|1498.2|1500.7|1497.7|1501.7|1498.7|1500.7|1497.7|199
1582704600000|2020-02-26 08:10:00|1501.2|1498.2|1498.9|1495.9|1501.2|1498.2|1498.7|1495.7|249
1582704900000|2020-02-26 08:15:00|1498.7|1495.7|1499.2|1496.2|1499.9|1496.9|1498.7|1495.7|232
1582705200000|2020-02-26 08:20:00|1499.7|1496.7|1500.2|1497.2|1500.2|1497.2|1499.2|1496.2|172
1582705500000|2020-02-26 08:25:00|1500.7|1497.7|1502.2|1499.2|1502.2|1499.2|1500.7|1497.7|167
1582705800000|2020-02-26 08:30:00|1502.7|1499.7|1506.9|1503.9|1507.2|1504.2|1502.2|1499.2|638
1582706100000|2020-02-26 08:35:00|1506.7|1503.7|1507.9|1504.9|1509.2|1506.2|1506.7|1503.7|381
1582706400000|2020-02-26 08:40:00|1508.2|1505.2|1507.4|1504.4|1508.2|1505.2|1507.2|1504.2|214
1582706700000|2020-02-26 08:45:00|1507.7|1504.7|1498.7|1495.7|1507.7|1504.7|1496.7|1493.7|793
1582707000000|2020-02-26 08:50:00|1498.2|1495.2|1497.2|1494.2|1499.2|1496.2|1497.2|1494.2|336
1582707300000|2020-02-26 08:55:00|1497.7|1494.7|1499.7|1496.7|1500.7|1497.7|1497.2|1494.2|237
1582707600000|2020-02-26 09:00:00|1499.9|1496.9|1499.7|1496.7|1500.2|1497.2|1498.9|1495.9|72
1582707900000|2020-02-26 09:05:00|1499.2|1496.2|1497.2|1494.2|1499.2|1496.2|1497.2|1494.2|120
1582767900000|2020-02-27 01:45:00|1507.9|1504.9|1505.7|1502.7|1508.2|1505.2|1505.7|1502.7|167
1582768200000|2020-02-27 01:50:00|1505.2|1502.2|1503.7|1500.7|1505.7|1502.7|1503.2|1500.2|76
1582768500000|2020-02-27 01:55:00|1503.4|1500.4|1503.2|1500.2|1503.7|1500.7|1503.2|1500.2|56
1582768800000|2020-02-27 02:00:00|1502.7|1499.7|1503.2|1500.2|1503.2|1500.2|1502.7|1499.7|45
1582769100000|2020-02-27 02:05:00|1502.7|1499.7|1502.2|1499.2|1502.7|1499.7|1502.2|1499.2|35
1582769400000|2020-02-27 02:10:00|1502.7|1499.7|1503.2|1500.2|1503.2|1500.2|1502.7|1499.7|31
1582769700000|2020-02-27 02:15:00|1502.7|1499.7|1502.2|1499.2|1503.2|1500.2|1502.2|1499.2|48
1582770000000|2020-02-27 02:20:00|1502.4|1499.4|1502.2|1499.2|1503.2|1500.2|1502.2|1499.2|41
1582770300000|2020-02-27 02:25:00|1502.9|1499.9|1504.4|1501.4|1504.4|1501.4|1502.9|1499.9|88
1582770600000|2020-02-27 02:30:00|1504.2|1501.2|1503.7|1500.7|1504.2|1501.2|1503.7|1500.7|28
1582770900000|2020-02-27 02:35:00|1503.2|1500.2|1501.9|1498.9|1503.4|1500.4|1501.7|1498.7|81
1582771200000|2020-02-27 02:40:00|1501.7|1498.7|1501.2|1498.2|1502.2|1499.2|1501.2|1498.2|106
1582771500000|2020-02-27 02:45:00|1501.4|1498.4|1500.7|1497.7|1501.4|1498.4|1500.2|1497.2|308
1582772100000|2020-02-27 02:55:00|1500.9|1497.9|1501.7|1498.7|1501.7|1498.7|1500.9|1497.9|56
1582772400000|2020-02-27 03:00:00|1501.4|1498.4|1501.7|1498.7|1501.7|1498.7|1501.4|1498.4|55
1582772700000|2020-02-27 03:05:00|1501.2|1498.2|1501.7|1498.7|1501.7|1498.7|1501.2|1498.2|69
1582773000000|2020-02-27 03:10:00|1501.2|1498.2|1501.4|1498.4|1501.7|1498.7|1500.9|1497.9|46
1582773300000|2020-02-27 03:15:00|1501.2|1498.2|1502.2|1499.2|1502.2|1499.2|1501.2|1498.2|39
1582773600000|2020-02-27 03:20:00|1502.7|1499.7|1501.7|1498.7|1502.7|1499.7|1501.4|1498.4|48
1582773900000|2020-02-27 03:25:00|1501.9|1498.9|1501.7|1498.7|1502.2|1499.2|1501.7|1498.7|92
1582774200000|2020-02-27 03:30:00|1501.4|1498.4|1501.9|1498.9|1501.9|1498.9|1501.2|1498.2|24
1582774500000|2020-02-27 03:35:00|1502.2|1499.2|1501.7|1498.7|1502.2|1499.2|1501.7|1498.7|27
1582774800000|2020-02-27 03:40:00|1501.4|1498.4|1501.9|1498.9|1501.9|1498.9|1500.9|1497.9|39
1582775100000|2020-02-27 03:45:00|1501.7|1498.7|1500.7|1497.7|1501.7|1498.7|1500.2|1497.2|43
1582775400000|2020-02-27 03:50:00|1500.4|1497.4|1500.4|1497.4|1500.7|1497.7|1500.2|1497.2|26
1582775700000|2020-02-27 03:55:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1500.4|1497.4|28
1582776000000|2020-02-27 04:00:00|1500.4|1497.4|1500.4|1497.4|1500.7|1497.7|1500.2|1497.2|54
1582776300000|2020-02-27 04:05:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|2
1582776600000|2020-02-27 04:10:00|1500.4|1497.4|1500.4|1497.4|1500.7|1497.7|1500.4|1497.4|80
1582776900000|2020-02-27 04:15:00|1500.7|1497.7|1500.2|1497.2|1500.7|1497.7|1500.2|1497.2|24
1582777500000|2020-02-27 04:25:00|1499.9|1496.9|1498.9|1495.9|1499.9|1496.9|1498.7|1495.7|83
1582777800000|2020-02-27 04:30:00|1499.2|1496.2|1498.7|1495.7|1499.2|1496.2|1498.7|1495.7|23
1582778100000|2020-02-27 04:35:00|1498.9|1495.9|1498.7|1495.7|1499.2|1496.2|1498.7|1495.7|74
1582778400000|2020-02-27 04:40:00|1498.9|1495.9|1499.2|1496.2|1499.2|1496.2|1498.7|1495.7|30
1582785000000|2020-02-27 06:30:00|1500.9|1497.9|1504.7|1501.7|1504.7|1501.7|1499.9|1496.9|112
1582785300000|2020-02-27 06:35:00|1504.2|1501.2|1503.2|1500.2|1504.7|1501.7|1503.2|1500.2|283
1582785600000|2020-02-27 06:40:00|1503.7|1500.7|1503.2|1500.2|1503.7|1500.7|1502.9|1499.9|41
1582785900000|2020-02-27 06:45:00|1503.4|1500.4|1503.2|1500.2|1504.2|1501.2|1502.9|1499.9|81
1582786200000|2020-02-27 06:50:00|1503.4|1500.4|1504.2|1501.2|1504.4|1501.4|1503.2|1500.2|34
1582786500000|2020-02-27 06:55:00|1504.4|1501.4|1504.2|1501.2|1505.7|1502.7|1504.2|1501.2|73
1582786800000|2020-02-27 07:00:00|1504.7|1501.7|1504.2|1501.2|1504.9|1501.9|1504.2|1501.2|258
1582787100000|2020-02-27 07:05:00|1503.7|1500.7|1503.7|1500.7|1504.2|1501.2|1503.2|1500.2|108
1582787400000|2020-02-27 07:10:00|1504.2|1501.2|1504.2|1501.2|1504.2|1501.2|1503.9|1500.9|66
1582787700000|2020-02-27 07:15:00|1504.4|1501.4|1505.2|1502.2|1505.2|1502.2|1503.9|1500.9|53
1582788000000|2020-02-27 07:20:00|1504.9|1501.9|1505.2|1502.2|1505.2|1502.2|1504.7|1501.7|53
1582788300000|2020-02-27 07:25:00|1505.4|1502.4|1505.4|1502.4|1506.2|1503.2|1505.2|1502.2|81
1582788600000|2020-02-27 07:30:00|1505.7|1502.7|1506.2|1503.2|1506.2|1503.2|1505.7|1502.7|34
1582788900000|2020-02-27 07:35:00|1506.4|1503.4|1506.2|1503.2|1506.7|1503.7|1506.2|1503.2|48
1582789200000|2020-02-27 07:40:00|1506.7|1503.7|1505.7|1502.7|1506.9|1503.9|1505.7|1502.7|50
1582789800000|2020-02-27 07:50:00|1506.2|1503.2|1506.2|1503.2|1506.7|1503.7|1506.2|1503.2|82
1582790100000|2020-02-27 07:55:00|1506.4|1503.4|1505.7|1502.7|1506.4|1503.4|1505.7|1502.7|16
1582790400000|2020-02-27 08:00:00|1505.9|1502.9|1505.7|1502.7|1506.2|1503.2|1505.2|1502.2|68
1582790700000|2020-02-27 08:05:00|1505.2|1502.2|1502.7|1499.7|1505.2|1502.2|1502.7|1499.7|102
1582791000000|2020-02-27 08:10:00|1503.2|1500.2|1503.4|1500.4|1503.7|1500.7|1503.2|1500.2|71
1582791300000|2020-02-27 08:15:00|1503.2|1500.2|1503.2|1500.2|1503.7|1500.7|1501.2|1498.2|475
1582791600000|2020-02-27 08:20:00|1502.7|1499.7|1503.7|1500.7|1504.7|1501.7|1502.7|1499.7|257
1582791900000|2020-02-27 08:25:00|1503.2|1500.2|1503.7|1500.7|1503.7|1500.7|1502.7|1499.7|149
1582792200000|2020-02-27 08:30:00|1503.2|1500.2|1503.2|1500.2|1503.4|1500.4|1503.2|1500.2|52
1582792500000|2020-02-27 08:35:00|1503.4|1500.4|1505.7|1502.7|1506.2|1503.2|1503.4|1500.4|136
1582792800000|2020-02-27 08:40:00|1505.9|1502.9|1506.2|1503.2|1506.9|1503.9|1505.4|1502.4|166
1582793100000|2020-02-27 08:45:00|1506.7|1503.7|1505.4|1502.4|1507.7|1504.7|1505.2|1502.2|217
1582793400000|2020-02-27 08:50:00|1505.9|1502.9|1506.7|1503.7|1507.7|1504.7|1505.7|1502.7|137
1582793700000|2020-02-27 08:55:00|1506.2|1503.2|1507.4|1504.4|1507.7|1504.7|1506.2|1503.2|65
1582794000000|2020-02-27 09:00:00|1507.7|1504.7|1508.2|1505.2|1508.2|1505.2|1506.7|1503.7|102
1582794300000|2020-02-27 09:05:00|1508.4|1505.4|1511.7|1508.7|1511.9|1508.9|1508.4|1505.4|198
1582854300000|2020-02-28 01:45:00|1496.8|1493.8|1499.3|1496.3|1499.3|1496.3|1496.8|1493.8|149
1582854600000|2020-02-28 01:50:00|1499.5|1496.5|1497.8|1494.8|1499.8|1496.8|1497.5|1494.5|99
1582854900000|2020-02-28 01:55:00|1498.3|1495.3|1498.5|1495.5|1499.3|1496.3|1497.8|1494.8|100
1582855200000|2020-02-28 02:00:00|1498.8|1495.8|1495.8|1492.8|1498.8|1495.8|1495.8|1492.8|101
1582855500000|2020-02-28 02:05:00|1495.5|1492.5|1494.3|1491.3|1495.5|1492.5|1493.8|1490.8|283
1582855800000|2020-02-28 02:10:00|1494.5|1491.5|1496.3|1493.3|1496.3|1493.3|1494.5|1491.5|105
1582856100000|2020-02-28 02:15:00|1495.8|1492.8|1494.3|1491.3|1496.8|1493.8|1494.3|1491.3|118
1582856400000|2020-02-28 02:20:00|1494|1491|1493.3|1490.3|1494.3|1491.3|1492.8|1489.8|107
1582856700000|2020-02-28 02:25:00|1492.8|1489.8|1491.8|1488.8|1492.8|1489.8|1491.3|1488.3|82
1582857000000|2020-02-28 02:30:00|1492.3|1489.3|1489.8|1486.8|1492.3|1489.3|1489.3|1486.3|274
1582857300000|2020-02-28 02:35:00|1489.5|1486.5|1491.5|1488.5|1491.5|1488.5|1489.3|1486.3|176
1582857600000|2020-02-28 02:40:00|1491.8|1488.8|1490.8|1487.8|1491.8|1488.8|1490.3|1487.3|79
1582857900000|2020-02-28 02:45:00|1490.3|1487.3|1489.8|1486.8|1490.5|1487.5|1489.3|1486.3|83
1582858200000|2020-02-28 02:50:00|1489.3|1486.3|1488.3|1485.3|1489.8|1486.8|1487.8|1484.8|205
1582858500000|2020-02-28 02:55:00|1487.8|1484.8|1488.8|1485.8|1488.8|1485.8|1487.3|1484.3|112
1582858800000|2020-02-28 03:00:00|1489|1486|1488.3|1485.3|1489.3|1486.3|1487.8|1484.8|114
1582859100000|2020-02-28 03:05:00|1488|1485|1486.8|1483.8|1488.8|1485.8|1486.3|1483.3|179
1582859400000|2020-02-28 03:10:00|1487.3|1484.3|1485.8|1482.8|1487.8|1484.8|1485.8|1482.8|105
1582859700000|2020-02-28 03:15:00|1486|1483|1486.5|1483.5|1487.3|1484.3|1485.3|1482.3|111
1582860000000|2020-02-28 03:20:00|1486.8|1483.8|1485.3|1482.3|1486.8|1483.8|1485.3|1482.3|61
1582860300000|2020-02-28 03:25:00|1484.8|1481.8|1485.8|1482.8|1486.3|1483.3|1484.3|1481.3|143
1582860600000|2020-02-28 03:30:00|1485.5|1482.5|1485.8|1482.8|1486.3|1483.3|1485.3|1482.3|159
1582860900000|2020-02-28 03:35:00|1486|1483|1487|1484|1487.8|1484.8|1485.8|1482.8|142
1582861200000|2020-02-28 03:40:00|1487.3|1484.3|1484.5|1481.5|1487.3|1484.3|1484.3|1481.3|89
1582861500000|2020-02-28 03:45:00|1484.3|1481.3|1485.8|1482.8|1486.3|1483.3|1484.3|1481.3|81
1582861800000|2020-02-28 03:50:00|1486.3|1483.3|1487|1484|1487.8|1484.8|1486.3|1483.3|116
1582862100000|2020-02-28 03:55:00|1486.8|1483.8|1487.5|1484.5|1487.8|1484.8|1485.8|1482.8|64
1582862400000|2020-02-28 04:00:00|1487.8|1484.8|1486.5|1483.5|1487.8|1484.8|1485.8|1482.8|81
1582862700000|2020-02-28 04:05:00|1486.3|1483.3|1486.8|1483.8|1488.3|1485.3|1486.3|1483.3|104
1582863000000|2020-02-28 04:10:00|1487.3|1484.3|1487.3|1484.3|1487.8|1484.8|1486.8|1483.8|42
1582863300000|2020-02-28 04:15:00|1486.8|1483.8|1487.3|1484.3|1487.5|1484.5|1486.5|1483.5|41
1582863600000|2020-02-28 04:20:00|1486.8|1483.8|1487.3|1484.3|1487.3|1484.3|1486.8|1483.8|9
1582863900000|2020-02-28 04:25:00|1486.8|1483.8|1487.8|1484.8|1487.8|1484.8|1486.3|1483.3|70
1582864200000|2020-02-28 04:30:00|1488|1485|1488.3|1485.3|1488.3|1485.3|1487.8|1484.8|17
1582864500000|2020-02-28 04:35:00|1488.8|1485.8|1488.3|1485.3|1488.8|1485.8|1487.8|1484.8|73
1582864800000|2020-02-28 04:40:00|1488.8|1485.8|1488.3|1485.3|1488.8|1485.8|1488.3|1485.3|52
1582871400000|2020-02-28 06:30:00|1484|1481|1484.3|1481.3|1485.8|1482.8|1483.3|1480.3|246
1582871700000|2020-02-28 06:35:00|1484|1481|1484.5|1481.5|1484.8|1481.8|1482.8|1479.8|115
1582872000000|2020-02-28 06:40:00|1484.8|1481.8|1485.3|1482.3|1485.8|1482.8|1484.3|1481.3|88
1582872300000|2020-02-28 06:45:00|1484.8|1481.8|1485.3|1482.3|1485.3|1482.3|1484.3|1481.3|191
1582872600000|2020-02-28 06:50:00|1485|1482|1486|1483|1486.3|1483.3|1484.8|1481.8|196
1582872900000|2020-02-28 06:55:00|1486.3|1483.3|1487|1484|1487.3|1484.3|1485.8|1482.8|142
1582873200000|2020-02-28 07:00:00|1486.8|1483.8|1486.3|1483.3|1488.3|1485.3|1486|1483|265
1582873500000|2020-02-28 07:05:00|1486|1483|1484.8|1481.8|1486.3|1483.3|1484.3|1481.3|175
1582873800000|2020-02-28 07:10:00|1485.3|1482.3|1485.3|1482.3|1485.3|1482.3|1484.3|1481.3|186
1582874100000|2020-02-28 07:15:00|1485.5|1482.5|1485.3|1482.3|1486.3|1483.3|1484.8|1481.8|148
1582874400000|2020-02-28 07:20:00|1485.8|1482.8|1487.8|1484.8|1487.8|1484.8|1484.3|1481.3|299
1582874700000|2020-02-28 07:25:00|1488|1485|1489.8|1486.8|1491.3|1488.3|1487.3|1484.3|300
1582875000000|2020-02-28 07:30:00|1490|1487|1493.8|1490.8|1494.3|1491.3|1490|1487|201
1582875300000|2020-02-28 07:35:00|1493.5|1490.5|1491.3|1488.3|1493.8|1490.8|1490.8|1487.8|157
1582875600000|2020-02-28 07:40:00|1491.5|1488.5|1491.8|1488.8|1491.8|1488.8|1489.8|1486.8|121
1582875900000|2020-02-28 07:45:00|1491.3|1488.3|1485.3|1482.3|1492.3|1489.3|1485.3|1482.3|264
1582876200000|2020-02-28 07:50:00|1485.5|1482.5|1482.5|1479.5|1486.3|1483.3|1482.3|1479.3|253
1582876500000|2020-02-28 07:55:00|1482.3|1479.3|1480.3|1477.3|1482.5|1479.5|1478.8|1475.8|332
1582876800000|2020-02-28 08:00:00|1479.8|1476.8|1480.8|1477.8|1480.8|1477.8|1479.8|1476.8|289
1582877100000|2020-02-28 08:05:00|1480.5|1477.5|1482.5|1479.5|1482.5|1479.5|1479.8|1476.8|212
1582877400000|2020-02-28 08:10:00|1482.8|1479.8|1483.8|1480.8|1484.3|1481.3|1482.3|1479.3|144
1582877700000|2020-02-28 08:15:00|1484|1481|1483.8|1480.8|1485.8|1482.8|1483.3|1480.3|179
1582878000000|2020-02-28 08:20:00|1484|1481|1485.8|1482.8|1485.8|1482.8|1483.3|1480.3|183
1582878300000|2020-02-28 08:25:00|1485.3|1482.3|1483.8|1480.8|1486.8|1483.8|1483.3|1480.3|456
1582878600000|2020-02-28 08:30:00|1484|1481|1481.8|1478.8|1485.5|1482.5|1481.3|1478.3|423
1582878900000|2020-02-28 08:35:00|1481.5|1478.5|1483|1480|1483.5|1480.5|1481.3|1478.3|165
1582879200000|2020-02-28 08:40:00|1483.3|1480.3|1481.3|1478.3|1484|1481|1480.3|1477.3|338
1582879500000|2020-02-28 08:45:00|1481|1478|1481|1478|1481|1478|1478.3|1475.3|420
1582879800000|2020-02-28 08:50:00|1481.3|1478.3|1477.8|1474.8|1481.3|1478.3|1477.8|1474.8|172
1582880100000|2020-02-28 08:55:00|1478.5|1475.5|1478.8|1475.8|1479.3|1476.3|1477.3|1474.3|546
1582880400000|2020-02-28 09:00:00|1478.3|1475.3|1478.8|1475.8|1479.3|1476.3|1477.8|1474.8|270
1582880700000|2020-02-28 09:05:00|1478.3|1475.3|1475.3|1472.3|1478.8|1475.8|1475.3|1472.3|240
1583113500000|2020-03-02 01:45:00|1467|1464|1466.8|1463.8|1468.5|1465.5|1466.3|1463.3|111
1583113800000|2020-03-02 01:50:00|1466.3|1463.3|1467.8|1464.8|1468.3|1465.3|1466.3|1463.3|109
1583114100000|2020-03-02 01:55:00|1468|1465|1466.8|1463.8|1468.5|1465.5|1466.8|1463.8|237
1583114400000|2020-03-02 02:00:00|1466.5|1463.5|1467|1464|1467.8|1464.8|1466.3|1463.3|93
1583114700000|2020-03-02 02:05:00|1467.3|1464.3|1465.5|1462.5|1467.8|1464.8|1464.8|1461.8|131
1583115000000|2020-03-02 02:10:00|1465.8|1462.8|1464.3|1461.3|1465.8|1462.8|1463.8|1460.8|214
1583115300000|2020-03-02 02:15:00|1464.8|1461.8|1465.8|1462.8|1465.8|1462.8|1464.8|1461.8|110
1583115600000|2020-03-02 02:20:00|1466.3|1463.3|1467.3|1464.3|1467.3|1464.3|1465.3|1462.3|111
1583115900000|2020-03-02 02:25:00|1467.8|1464.8|1466.5|1463.5|1468.3|1465.3|1465.8|1462.8|195
1583116200000|2020-03-02 02:30:00|1466.8|1463.8|1468.3|1465.3|1468.3|1465.3|1466.8|1463.8|103
1583116500000|2020-03-02 02:35:00|1468.8|1465.8|1467.5|1464.5|1468.8|1465.8|1467.5|1464.5|157
1583116800000|2020-03-02 02:40:00|1467.8|1464.8|1470.8|1467.8|1471.3|1468.3|1467.8|1464.8|190
1583117100000|2020-03-02 02:45:00|1471.3|1468.3|1470.3|1467.3|1471.8|1468.8|1469.8|1466.8|199
1583117400000|2020-03-02 02:50:00|1469.8|1466.8|1472|1469|1472.3|1469.3|1469.8|1466.8|145
1583117700000|2020-03-02 02:55:00|1472.3|1469.3|1471.5|1468.5|1473.8|1470.8|1471.3|1468.3|188
1583118000000|2020-03-02 03:00:00|1471.8|1468.8|1473.3|1470.3|1473.3|1470.3|1471.3|1468.3|125
1583118300000|2020-03-02 03:05:00|1473.8|1470.8|1473.3|1470.3|1474|1471|1472.8|1469.8|169
1583118600000|2020-03-02 03:10:00|1473.5|1470.5|1471|1468|1473.8|1470.8|1470.8|1467.8|128
1583118900000|2020-03-02 03:15:00|1471.3|1468.3|1470.3|1467.3|1471.5|1468.5|1469.8|1466.8|107
1583119200000|2020-03-02 03:20:00|1470.8|1467.8|1471.5|1468.5|1471.8|1468.8|1470.3|1467.3|103
1583119500000|2020-03-02 03:25:00|1471.8|1468.8|1476.8|1473.8|1476.8|1473.8|1471.8|1468.8|301
1583119800000|2020-03-02 03:30:00|1476.5|1473.5|1475.8|1472.8|1476.8|1473.8|1475.3|1472.3|68
1583120100000|2020-03-02 03:35:00|1476|1473|1480.8|1477.8|1481.8|1478.8|1476|1473|285
1583120400000|2020-03-02 03:40:00|1481|1478|1478.8|1475.8|1481.3|1478.3|1478.8|1475.8|174
1583120700000|2020-03-02 03:45:00|1479.3|1476.3|1479.5|1476.5|1479.8|1476.8|1478.3|1475.3|86
1583121000000|2020-03-02 03:50:00|1479.3|1476.3|1483.8|1480.8|1483.8|1480.8|1479.3|1476.3|171
1583121300000|2020-03-02 03:55:00|1484|1481|1483.3|1480.3|1484.3|1481.3|1482.8|1479.8|114
1583121600000|2020-03-02 04:00:00|1482.8|1479.8|1481.8|1478.8|1483.3|1480.3|1480.8|1477.8|114
1583121900000|2020-03-02 04:05:00|1481.5|1478.5|1481.3|1478.3|1481.8|1478.8|1480.8|1477.8|46
1583122200000|2020-03-02 04:10:00|1480.8|1477.8|1480.8|1477.8|1481.3|1478.3|1480.8|1477.8|34
1583122500000|2020-03-02 04:15:00|1480.5|1477.5|1481.3|1478.3|1481.3|1478.3|1480.3|1477.3|89
1583122800000|2020-03-02 04:20:00|1480.8|1477.8|1482.8|1479.8|1482.8|1479.8|1480.8|1477.8|131
1583123100000|2020-03-02 04:25:00|1482.5|1479.5|1481.8|1478.8|1482.8|1479.8|1481.8|1478.8|60
1583123400000|2020-03-02 04:30:00|1482.3|1479.3|1481.8|1478.8|1482.3|1479.3|1481.8|1478.8|20
1583123700000|2020-03-02 04:35:00|1481.3|1478.3|1480.3|1477.3|1481.3|1478.3|1480.3|1477.3|71
1583124000000|2020-03-02 04:40:00|1480.8|1477.8|1481.3|1478.3|1481.3|1478.3|1480.5|1477.5|23
1583130600000|2020-03-02 06:30:00|1481|1478|1481.3|1478.3|1482.8|1479.8|1480.8|1477.8|145
1583130900000|2020-03-02 06:35:00|1481.8|1478.8|1481.8|1478.8|1482.3|1479.3|1480.8|1477.8|82
1583131200000|2020-03-02 06:40:00|1482.3|1479.3|1481.8|1478.8|1482.3|1479.3|1481.3|1478.3|102
1583131500000|2020-03-02 06:45:00|1481.4|1478.4|1483.1|1480.1|1483.4|1480.4|1481.4|1478.4|127
1583131800000|2020-03-02 06:50:00|1483.4|1480.4|1483.9|1480.9|1483.9|1480.9|1481.9|1478.9|113
1583132100000|2020-03-02 06:55:00|1483.6|1480.6|1484.9|1481.9|1484.9|1481.9|1483.4|1480.4|121
1583132400000|2020-03-02 07:00:00|1484.6|1481.6|1485.4|1482.4|1485.4|1482.4|1484.1|1481.1|182
1583132700000|2020-03-02 07:05:00|1485.1|1482.1|1483.9|1480.9|1485.4|1482.4|1483.9|1480.9|110
1583133000000|2020-03-02 07:10:00|1484.4|1481.4|1482.4|1479.4|1484.4|1481.4|1482.4|1479.4|113
1583133300000|2020-03-02 07:15:00|1482.6|1479.6|1481.9|1478.9|1482.9|1479.9|1481.4|1478.4|137
1583133600000|2020-03-02 07:20:00|1481.6|1478.6|1481.9|1478.9|1482.4|1479.4|1481.4|1478.4|68
1583133900000|2020-03-02 07:25:00|1482.4|1479.4|1482.4|1479.4|1482.4|1479.4|1481.9|1478.9|80
1583134200000|2020-03-02 07:30:00|1482.9|1479.9|1483.4|1480.4|1483.9|1480.9|1482.9|1479.9|198
1583134500000|2020-03-02 07:35:00|1483.6|1480.6|1481.9|1478.9|1483.9|1480.9|1481.9|1478.9|128
1583134800000|2020-03-02 07:40:00|1482.1|1479.1|1482.4|1479.4|1482.4|1479.4|1481.9|1478.9|56
1583135100000|2020-03-02 07:45:00|1482.9|1479.9|1485.9|1482.9|1485.9|1482.9|1482.4|1479.4|273
1583135400000|2020-03-02 07:50:00|1485.6|1482.6|1485.4|1482.4|1486.4|1483.4|1484.9|1481.9|200
1583135700000|2020-03-02 07:55:00|1485.6|1482.6|1483.9|1480.9|1486.4|1483.4|1483.9|1480.9|133
1583136000000|2020-03-02 08:00:00|1483.4|1480.4|1480.9|1477.9|1483.4|1480.4|1480.9|1477.9|249
1583136300000|2020-03-02 08:05:00|1481.4|1478.4|1481.4|1478.4|1482.4|1479.4|1480.9|1477.9|132
1583136600000|2020-03-02 08:10:00|1481.9|1478.9|1482.4|1479.4|1482.4|1479.4|1481.4|1478.4|115
1583136900000|2020-03-02 08:15:00|1482.9|1479.9|1481.9|1478.9|1483.4|1480.4|1481.9|1478.9|172
1583137200000|2020-03-02 08:20:00|1481.4|1478.4|1479.1|1476.1|1481.9|1478.9|1479.1|1476.1|245
1583137500000|2020-03-02 08:25:00|1479.4|1476.4|1479.4|1476.4|1480.4|1477.4|1479.4|1476.4|105
1583137800000|2020-03-02 08:30:00|1478.9|1475.9|1478.4|1475.4|1479.4|1476.4|1476.9|1473.9|185
1583138100000|2020-03-02 08:35:00|1478.6|1475.6|1477.4|1474.4|1478.9|1475.9|1476.4|1473.4|288
1583138400000|2020-03-02 08:40:00|1477.9|1474.9|1476.4|1473.4|1478.4|1475.4|1476.4|1473.4|138
1583138700000|2020-03-02 08:45:00|1476.9|1473.9|1472.1|1469.1|1476.9|1473.9|1469.9|1466.9|553
1583139000000|2020-03-02 08:50:00|1472.4|1469.4|1471.1|1468.1|1474.1|1471.1|1469.9|1466.9|554
1583139300000|2020-03-02 08:55:00|1471.4|1468.4|1469.9|1466.9|1475.4|1472.4|1469.9|1466.9|358
1583139600000|2020-03-02 09:00:00|1470.4|1467.4|1471.1|1468.1|1472.4|1469.4|1469.4|1466.4|194
1583139900000|2020-03-02 09:05:00|1471.4|1468.4|1469.4|1466.4|1472.4|1469.4|1469.1|1466.1|166
1583199900000|2020-03-03 01:45:00|1478.6|1475.6|1477.1|1474.1|1479.1|1476.1|1476.6|1473.6|224
1583200200000|2020-03-03 01:50:00|1477.6|1474.6|1475.6|1472.6|1477.6|1474.6|1474.1|1471.1|195
1583200500000|2020-03-03 01:55:00|1475.1|1472.1|1474.6|1471.6|1475.8|1472.8|1474.1|1471.1|102
1583200800000|2020-03-03 02:00:00|1474.1|1471.1|1473.6|1470.6|1475.6|1472.6|1473.6|1470.6|100
1583201100000|2020-03-03 02:05:00|1473.3|1470.3|1472.6|1469.6|1474.1|1471.1|1472.1|1469.1|122
1583201400000|2020-03-03 02:10:00|1472.1|1469.1|1473.6|1470.6|1473.6|1470.6|1471.6|1468.6|140
1583201700000|2020-03-03 02:15:00|1474.1|1471.1|1475.3|1472.3|1475.6|1472.6|1474.1|1471.1|103
1583202000000|2020-03-03 02:20:00|1475.1|1472.1|1473.6|1470.6|1475.1|1472.1|1473.6|1470.6|100
1583202300000|2020-03-03 02:25:00|1473.3|1470.3|1473.6|1470.6|1473.6|1470.6|1472.6|1469.6|79
1583202600000|2020-03-03 02:30:00|1474.1|1471.1|1475.1|1472.1|1475.1|1472.1|1474.1|1471.1|83
1583202900000|2020-03-03 02:35:00|1475.6|1472.6|1476.6|1473.6|1477.8|1474.8|1475.6|1472.6|140
1583203200000|2020-03-03 02:40:00|1477.1|1474.1|1475.6|1472.6|1477.1|1474.1|1475.1|1472.1|103
1583203500000|2020-03-03 02:45:00|1475.1|1472.1|1475.6|1472.6|1476.6|1473.6|1474.6|1471.6|140
1583203800000|2020-03-03 02:50:00|1475.8|1472.8|1472.6|1469.6|1476.1|1473.1|1472.1|1469.1|147
1583204100000|2020-03-03 02:55:00|1472.1|1469.1|1472.6|1469.6|1473.1|1470.1|1471.6|1468.6|95
1583204400000|2020-03-03 03:00:00|1472.3|1469.3|1472.6|1469.6|1473.1|1470.1|1471.6|1468.6|139
1583204700000|2020-03-03 03:05:00|1473.1|1470.1|1475.1|1472.1|1475.6|1472.6|1473.1|1470.1|123
1583205000000|2020-03-03 03:10:00|1475.3|1472.3|1474.1|1471.1|1475.3|1472.3|1473.6|1470.6|151
1583205300000|2020-03-03 03:15:00|1474.3|1471.3|1473.1|1470.1|1474.6|1471.6|1473.1|1470.1|81
1583205600000|2020-03-03 03:20:00|1472.8|1469.8|1473.6|1470.6|1474.1|1471.1|1472.6|1469.6|140
1583205900000|2020-03-03 03:25:00|1473.1|1470.1|1473.6|1470.6|1474.1|1471.1|1472.6|1469.6|87
1583206200000|2020-03-03 03:30:00|1474.1|1471.1|1473.6|1470.6|1474.1|1471.1|1473.1|1470.1|77
1583206500000|2020-03-03 03:35:00|1473.3|1470.3|1473.6|1470.6|1473.6|1470.6|1472.1|1469.1|138
1583206800000|2020-03-03 03:40:00|1473.1|1470.1|1473.6|1470.6|1473.6|1470.6|1472.6|1469.6|185
1583207100000|2020-03-03 03:45:00|1473.3|1470.3|1473.6|1470.6|1473.6|1470.6|1473.1|1470.1|51
1583207400000|2020-03-03 03:50:00|1474.1|1471.1|1475.3|1472.3|1475.6|1472.6|1474.1|1471.1|167
1583207700000|2020-03-03 03:55:00|1475.1|1472.1|1474.1|1471.1|1476.1|1473.1|1474.1|1471.1|96
1583208000000|2020-03-03 04:00:00|1474.3|1471.3|1474.6|1471.6|1475.1|1472.1|1474.1|1471.1|80
1583208300000|2020-03-03 04:05:00|1474.1|1471.1|1474.6|1471.6|1475.1|1472.1|1473.6|1470.6|83
1583208600000|2020-03-03 04:10:00|1474.8|1471.8|1472.6|1469.6|1475.1|1472.1|1472.1|1469.1|189
1583208900000|2020-03-03 04:15:00|1472.3|1469.3|1472.6|1469.6|1473.1|1470.1|1472.1|1469.1|56
1583209200000|2020-03-03 04:20:00|1472.1|1469.1|1471.1|1468.1|1472.6|1469.6|1470.6|1467.6|207
1583209500000|2020-03-03 04:25:00|1470.6|1467.6|1469.6|1466.6|1471.1|1468.1|1469.6|1466.6|187
1583209800000|2020-03-03 04:30:00|1470.1|1467.1|1468.6|1465.6|1470.1|1467.1|1468.6|1465.6|95
1583210100000|2020-03-03 04:35:00|1468.1|1465.1|1469.6|1466.6|1469.6|1466.6|1468.1|1465.1|88
1583210400000|2020-03-03 04:40:00|1469.1|1466.1|1468.6|1465.6|1469.6|1466.6|1468.1|1465.1|96
1583217000000|2020-03-03 06:30:00|1464.8|1461.8|1469.1|1466.1|1470.1|1467.1|1464.8|1461.8|591
1583217300000|2020-03-03 06:35:00|1468.6|1465.6|1469.8|1466.8|1470.1|1467.1|1467.6|1464.6|175
1583217600000|2020-03-03 06:40:00|1469.6|1466.6|1470.6|1467.6|1471.1|1468.1|1469.1|1466.1|96
1583217900000|2020-03-03 06:45:00|1469.8|1466.8|1470.3|1467.3|1470.8|1467.8|1469.8|1466.8|88
1583218200000|2020-03-03 06:50:00|1470.8|1467.8|1470.3|1467.3|1470.8|1467.8|1469.3|1466.3|152
1583218500000|2020-03-03 06:55:00|1470.8|1467.8|1472.3|1469.3|1472.8|1469.8|1470.3|1467.3|211
1583218800000|2020-03-03 07:00:00|1472.8|1469.8|1472.3|1469.3|1473.8|1470.8|1471.3|1468.3|179
1583219100000|2020-03-03 07:05:00|1472.5|1469.5|1473.3|1470.3|1473.3|1470.3|1471.3|1468.3|189
1583219400000|2020-03-03 07:10:00|1473.5|1470.5|1474.3|1471.3|1474.3|1471.3|1472.8|1469.8|170
1583219700000|2020-03-03 07:15:00|1473.8|1470.8|1473.3|1470.3|1474.3|1471.3|1472.8|1469.8|111
1583220000000|2020-03-03 07:20:00|1473.8|1470.8|1473.3|1470.3|1473.8|1470.8|1472.8|1469.8|44
1583220300000|2020-03-03 07:25:00|1472.8|1469.8|1473.3|1470.3|1473.3|1470.3|1472.8|1469.8|40
1583220600000|2020-03-03 07:30:00|1472.8|1469.8|1472.3|1469.3|1474.8|1471.8|1471.8|1468.8|309
1583220900000|2020-03-03 07:35:00|1471.8|1468.8|1472.3|1469.3|1473.3|1470.3|1471.8|1468.8|247
1583221200000|2020-03-03 07:40:00|1472.8|1469.8|1475.3|1472.3|1475.8|1472.8|1472.8|1469.8|241
1583221500000|2020-03-03 07:45:00|1474.8|1471.8|1476.3|1473.3|1476.3|1473.3|1474.8|1471.8|85
1583221800000|2020-03-03 07:50:00|1475.8|1472.8|1476.3|1473.3|1476.3|1473.3|1475.3|1472.3|72
1583222100000|2020-03-03 07:55:00|1476.8|1473.8|1478.3|1475.3|1478.3|1475.3|1476.8|1473.8|163
1583222400000|2020-03-03 08:00:00|1478.5|1475.5|1479.3|1476.3|1480.3|1477.3|1478.5|1475.5|222
1583222700000|2020-03-03 08:05:00|1478.8|1475.8|1478.3|1475.3|1479.3|1476.3|1477.8|1474.8|100
1583223000000|2020-03-03 08:10:00|1477.8|1474.8|1479.8|1476.8|1479.8|1476.8|1477.3|1474.3|137
1583223300000|2020-03-03 08:15:00|1479.5|1476.5|1481.3|1478.3|1481.3|1478.3|1479.3|1476.3|202
1583223600000|2020-03-03 08:20:00|1480.8|1477.8|1480.8|1477.8|1481.3|1478.3|1480|1477|186
1583223900000|2020-03-03 08:25:00|1480.3|1477.3|1482.3|1479.3|1482.3|1479.3|1479.8|1476.8|200
1583224200000|2020-03-03 08:30:00|1481.8|1478.8|1482.8|1479.8|1482.8|1479.8|1481.8|1478.8|165
1583224500000|2020-03-03 08:35:00|1482.3|1479.3|1481.8|1478.8|1482.8|1479.8|1480.8|1477.8|111
1583224800000|2020-03-03 08:40:00|1481.3|1478.3|1479.8|1476.8|1481.3|1478.3|1479.5|1476.5|135
1583225100000|2020-03-03 08:45:00|1480|1477|1478.8|1475.8|1481.3|1478.3|1478.8|1475.8|171
1583225400000|2020-03-03 08:50:00|1478.3|1475.3|1477.3|1474.3|1478.3|1475.3|1476.8|1473.8|126
1583225700000|2020-03-03 08:55:00|1476.5|1473.5|1476.8|1473.8|1477.3|1474.3|1476.3|1473.3|202
1583226000000|2020-03-03 09:00:00|1476.3|1473.3|1476.5|1473.5|1476.5|1473.5|1475.8|1472.8|91
1583226300000|2020-03-03 09:05:00|1476.3|1473.3|1476.8|1473.8|1476.8|1473.8|1476|1473|119
1583286300000|2020-03-04 01:45:00|1480.8|1477.8|1479.3|1476.3|1480.8|1477.8|1479.3|1476.3|122
1583286600000|2020-03-04 01:50:00|1479.8|1476.8|1481.3|1478.3|1481.3|1478.3|1479.3|1476.3|127
1583286900000|2020-03-04 01:55:00|1480.8|1477.8|1480.3|1477.3|1481.3|1478.3|1480.3|1477.3|68
1583287200000|2020-03-04 02:00:00|1480.8|1477.8|1480.3|1477.3|1480.8|1477.8|1479.8|1476.8|81
1583287500000|2020-03-04 02:05:00|1480.8|1477.8|1479.8|1476.8|1480.8|1477.8|1479.3|1476.3|56
1583287800000|2020-03-04 02:10:00|1480.3|1477.3|1480.3|1477.3|1480.3|1477.3|1479.3|1476.3|59
1583288100000|2020-03-04 02:15:00|1479.8|1476.8|1479.3|1476.3|1480.8|1477.8|1479.3|1476.3|76
1583288400000|2020-03-04 02:20:00|1479.8|1476.8|1479.8|1476.8|1480.3|1477.3|1479.3|1476.3|54
1583288700000|2020-03-04 02:25:00|1480.3|1477.3|1480.8|1477.8|1481.3|1478.3|1479.3|1476.3|79
1583289000000|2020-03-04 02:30:00|1480.5|1477.5|1480.8|1477.8|1481.3|1478.3|1480.3|1477.3|70
1583289300000|2020-03-04 02:35:00|1481.3|1478.3|1483.3|1480.3|1483.3|1480.3|1480.8|1477.8|163
1583289600000|2020-03-04 02:40:00|1482.8|1479.8|1482.8|1479.8|1483.3|1480.3|1482.3|1479.3|65
1583289900000|2020-03-04 02:45:00|1483.3|1480.3|1483.3|1480.3|1483.8|1480.8|1482.8|1479.8|127
1583290200000|2020-03-04 02:50:00|1483.5|1480.5|1483.3|1480.3|1483.8|1480.8|1483.3|1480.3|16
1583290500000|2020-03-04 02:55:00|1483.8|1480.8|1484.3|1481.3|1484.3|1481.3|1483.8|1480.8|79
1583290800000|2020-03-04 03:00:00|1483.8|1480.8|1484.5|1481.5|1484.8|1481.8|1483.8|1480.8|89
1583291100000|2020-03-04 03:05:00|1484.8|1481.8|1484.8|1481.8|1485.3|1482.3|1484.3|1481.3|105
1583291400000|2020-03-04 03:10:00|1484.3|1481.3|1485.3|1482.3|1485.3|1482.3|1484.3|1481.3|39
1583291700000|2020-03-04 03:15:00|1484.8|1481.8|1485.8|1482.8|1485.8|1482.8|1484.8|1481.8|52
1583292000000|2020-03-04 03:20:00|1485.3|1482.3|1485.8|1482.8|1486.3|1483.3|1485.3|1482.3|128
1583292300000|2020-03-04 03:25:00|1486.3|1483.3|1485.8|1482.8|1486.3|1483.3|1485.8|1482.8|75
1583292600000|2020-03-04 03:30:00|1486.3|1483.3|1485.8|1482.8|1486.8|1483.8|1485.8|1482.8|101
1583292900000|2020-03-04 03:35:00|1485.3|1482.3|1484.8|1481.8|1485.8|1482.8|1484.8|1481.8|75
1583293500000|2020-03-04 03:45:00|1484.3|1481.3|1484.8|1481.8|1484.8|1481.8|1483.8|1480.8|84
1583293800000|2020-03-04 03:50:00|1485|1482|1486|1483|1486.3|1483.3|1485|1482|105
1583294100000|2020-03-04 03:55:00|1485.8|1482.8|1487.8|1484.8|1487.8|1484.8|1485.8|1482.8|145
1583294400000|2020-03-04 04:00:00|1487.3|1484.3|1487.3|1484.3|1487.8|1484.8|1486.8|1483.8|52
1583294700000|2020-03-04 04:05:00|1486.8|1483.8|1486.8|1483.8|1487|1484|1486.8|1483.8|32
1583295000000|2020-03-04 04:10:00|1486.5|1483.5|1486.8|1483.8|1486.8|1483.8|1486.3|1483.3|37
1583295300000|2020-03-04 04:15:00|1487|1484|1487.8|1484.8|1487.8|1484.8|1486.8|1483.8|55
1583295600000|2020-03-04 04:20:00|1487.5|1484.5|1487.8|1484.8|1487.8|1484.8|1487.3|1484.3|36
1583295900000|2020-03-04 04:25:00|1487.5|1484.5|1488.3|1485.3|1488.3|1485.3|1487.3|1484.3|97
1583296200000|2020-03-04 04:30:00|1487.8|1484.8|1488.3|1485.3|1488.3|1485.3|1487.8|1484.8|31
1583296500000|2020-03-04 04:35:00|1487.8|1484.8|1488.3|1485.3|1488.3|1485.3|1487.8|1484.8|32
1583296800000|2020-03-04 04:40:00|1487.8|1484.8|1488.3|1485.3|1488.3|1485.3|1487.8|1484.8|17
1583303400000|2020-03-04 06:30:00|1487.5|1484.5|1487.8|1484.8|1488.8|1485.8|1487.3|1484.3|99
1583303700000|2020-03-04 06:35:00|1487.5|1484.5|1486.8|1483.8|1487.8|1484.8|1486.3|1483.3|89
1583304000000|2020-03-04 06:40:00|1486.5|1483.5|1487.8|1484.8|1488.3|1485.3|1486.3|1483.3|58
1583304300000|2020-03-04 06:45:00|1487.7|1484.7|1487.2|1484.2|1488.2|1485.2|1487.2|1484.2|48
1583304600000|2020-03-04 06:50:00|1486.7|1483.7|1489.2|1486.2|1489.2|1486.2|1486.7|1483.7|70
1583304900000|2020-03-04 06:55:00|1489.7|1486.7|1488.9|1485.9|1489.7|1486.7|1488.2|1485.2|75
1583305200000|2020-03-04 07:00:00|1488.7|1485.7|1490.2|1487.2|1490.2|1487.2|1488.7|1485.7|89
1583305500000|2020-03-04 07:05:00|1489.7|1486.7|1490.4|1487.4|1491.2|1488.2|1489.7|1486.7|218
1583305800000|2020-03-04 07:10:00|1490.2|1487.2|1490.2|1487.2|1490.7|1487.7|1489.2|1486.2|78
1583306100000|2020-03-04 07:15:00|1489.9|1486.9|1489.2|1486.2|1490.2|1487.2|1489.2|1486.2|48
1583306400000|2020-03-04 07:20:00|1489.4|1486.4|1488.7|1485.7|1489.7|1486.7|1488.7|1485.7|69
1583306700000|2020-03-04 07:25:00|1488.2|1485.2|1488.7|1485.7|1488.7|1485.7|1487.7|1484.7|111
1583307000000|2020-03-04 07:30:00|1489.2|1486.2|1490.7|1487.7|1490.7|1487.7|1489.2|1486.2|115
1583307300000|2020-03-04 07:35:00|1490.9|1487.9|1490.7|1487.7|1491.2|1488.2|1490.7|1487.7|107
1583307600000|2020-03-04 07:40:00|1490.9|1487.9|1490.7|1487.7|1491.2|1488.2|1490.7|1487.7|64
1583307900000|2020-03-04 07:45:00|1491.2|1488.2|1491.2|1488.2|1491.7|1488.7|1491.2|1488.2|114
1583308200000|2020-03-04 07:50:00|1491.7|1488.7|1491.7|1488.7|1491.7|1488.7|1491.2|1488.2|42
1583308500000|2020-03-04 07:55:00|1491.2|1488.2|1491.2|1488.2|1491.4|1488.4|1490.7|1487.7|103
1583308800000|2020-03-04 08:00:00|1491.4|1488.4|1491.7|1488.7|1492.2|1489.2|1491.2|1488.2|126
1583309100000|2020-03-04 08:05:00|1491.9|1488.9|1491.7|1488.7|1492.2|1489.2|1491.4|1488.4|95
1583309400000|2020-03-04 08:10:00|1491.4|1488.4|1491.4|1488.4|1491.7|1488.7|1490.7|1487.7|145
1583309700000|2020-03-04 08:15:00|1491.7|1488.7|1491.2|1488.2|1492.2|1489.2|1490.2|1487.2|223
1583310000000|2020-03-04 08:20:00|1490.7|1487.7|1488.7|1485.7|1491.2|1488.2|1488.7|1485.7|292
1583310300000|2020-03-04 08:25:00|1488.2|1485.2|1488.7|1485.7|1489.7|1486.7|1488.2|1485.2|156
1583310600000|2020-03-04 08:30:00|1488.4|1485.4|1484.9|1481.9|1488.4|1485.4|1484.7|1481.7|473
1583310900000|2020-03-04 08:35:00|1485.2|1482.2|1485.7|1482.7|1486.7|1483.7|1484.7|1481.7|320
1583311200000|2020-03-04 08:40:00|1485.9|1482.9|1485.7|1482.7|1486.2|1483.2|1484.7|1481.7|198
1583311500000|2020-03-04 08:45:00|1485.2|1482.2|1488.7|1485.7|1488.9|1485.9|1485.2|1482.2|258
1583311800000|2020-03-04 08:50:00|1489.2|1486.2|1487.7|1484.7|1490.2|1487.2|1487.7|1484.7|222
1583312100000|2020-03-04 08:55:00|1487.2|1484.2|1485.7|1482.7|1487.7|1484.7|1485.7|1482.7|316
1583312400000|2020-03-04 09:00:00|1485.2|1482.2|1485.7|1482.7|1486.7|1483.7|1485.2|1482.2|296
1583312700000|2020-03-04 09:05:00|1485.9|1482.9|1484.7|1481.7|1486.4|1483.4|1484.2|1481.2|352
1583372700000|2020-03-05 01:45:00|1494.9|1491.9|1495.4|1492.4|1495.9|1492.9|1494.4|1491.4|108
1583373000000|2020-03-05 01:50:00|1494.9|1491.9|1495.4|1492.4|1495.9|1492.9|1494.9|1491.9|70
1583373300000|2020-03-05 01:55:00|1494.4|1491.4|1494.4|1491.4|1494.9|1491.9|1494.1|1491.1|126
1583373600000|2020-03-05 02:00:00|1493.9|1490.9|1494.4|1491.4|1494.6|1491.6|1493.9|1490.9|71
1583373900000|2020-03-05 02:05:00|1494.6|1491.6|1493.9|1490.9|1494.6|1491.6|1493.4|1490.4|32
1583374200000|2020-03-05 02:10:00|1494.4|1491.4|1492.4|1489.4|1494.4|1491.4|1492.4|1489.4|62
1583374500000|2020-03-05 02:15:00|1491.9|1488.9|1490.4|1487.4|1492.4|1489.4|1490.4|1487.4|197
1583374800000|2020-03-05 02:20:00|1490.9|1487.9|1489.4|1486.4|1490.9|1487.9|1488.9|1485.9|162
1583375100000|2020-03-05 02:25:00|1489.1|1486.1|1491.4|1488.4|1491.4|1488.4|1488.9|1485.9|81
1583375400000|2020-03-05 02:30:00|1490.9|1487.9|1492.9|1489.9|1492.9|1489.9|1490.9|1487.9|49
1583375700000|2020-03-05 02:35:00|1493.1|1490.1|1493.4|1490.4|1493.6|1490.6|1492.9|1489.9|69
1583376000000|2020-03-05 02:40:00|1492.9|1489.9|1492.9|1489.9|1493.4|1490.4|1492.4|1489.4|28
1583376300000|2020-03-05 02:45:00|1493.4|1490.4|1493.9|1490.9|1493.9|1490.9|1493.4|1490.4|42
1583376600000|2020-03-05 02:50:00|1493.4|1490.4|1493.4|1490.4|1493.9|1490.9|1493.4|1490.4|11
1583376900000|2020-03-05 02:55:00|1492.9|1489.9|1493.4|1490.4|1493.4|1490.4|1492.9|1489.9|19
1583377200000|2020-03-05 03:00:00|1492.9|1489.9|1492.9|1489.9|1493.4|1490.4|1492.9|1489.9|21
1583377500000|2020-03-05 03:05:00|1493.1|1490.1|1492.9|1489.9|1493.4|1490.4|1492.9|1489.9|29
1583378100000|2020-03-05 03:15:00|1493.4|1490.4|1493.9|1490.9|1493.9|1490.9|1493.4|1490.4|34
1583378400000|2020-03-05 03:20:00|1493.4|1490.4|1493.4|1490.4|1493.9|1490.9|1493.4|1490.4|26
1583378700000|2020-03-05 03:25:00|1492.9|1489.9|1492.9|1489.9|1492.9|1489.9|1491.9|1488.9|59
1583379000000|2020-03-05 03:30:00|1492.6|1489.6|1491.9|1488.9|1492.9|1489.9|1491.9|1488.9|30
1583379300000|2020-03-05 03:35:00|1491.4|1488.4|1492.6|1489.6|1492.9|1489.9|1491.4|1488.4|46
1583379600000|2020-03-05 03:40:00|1492.4|1489.4|1492.4|1489.4|1493.4|1490.4|1491.9|1488.9|36
1583379900000|2020-03-05 03:45:00|1491.9|1488.9|1490.9|1487.9|1491.9|1488.9|1490.4|1487.4|95
1583380200000|2020-03-05 03:50:00|1491.4|1488.4|1491.4|1488.4|1491.9|1488.9|1491.4|1488.4|37
1583380500000|2020-03-05 03:55:00|1490.9|1487.9|1490.4|1487.4|1490.9|1487.9|1490.4|1487.4|29
1583380800000|2020-03-05 04:00:00|1490.9|1487.9|1490.9|1487.9|1490.9|1487.9|1490.9|1487.9|16
1583381100000|2020-03-05 04:05:00|1491.4|1488.4|1491.4|1488.4|1491.4|1488.4|1491.4|1488.4|29
1583381700000|2020-03-05 04:15:00|1491.1|1488.1|1490.9|1487.9|1491.4|1488.4|1490.9|1487.9|42
1583382300000|2020-03-05 04:25:00|1491.4|1488.4|1490.9|1487.9|1491.4|1488.4|1490.9|1487.9|30
1583382600000|2020-03-05 04:30:00|1490.4|1487.4|1490.9|1487.9|1490.9|1487.9|1490.4|1487.4|14
1583382900000|2020-03-05 04:35:00|1490.6|1487.6|1490.4|1487.4|1490.9|1487.9|1490.4|1487.4|6
1583389800000|2020-03-05 06:30:00|1491.6|1488.6|1492.4|1489.4|1492.4|1489.4|1491.6|1488.6|21
1583390100000|2020-03-05 06:35:00|1493.1|1490.1|1492.9|1489.9|1493.4|1490.4|1492.9|1489.9|105
1583390400000|2020-03-05 06:40:00|1492.4|1489.4|1493.4|1490.4|1493.4|1490.4|1492.4|1489.4|72
1583390700000|2020-03-05 06:45:00|1492.9|1489.9|1493.6|1490.6|1493.6|1490.6|1492.4|1489.4|54
1583391000000|2020-03-05 06:50:00|1493.9|1490.9|1494.1|1491.1|1495.4|1492.4|1493.4|1490.4|211
1583391300000|2020-03-05 06:55:00|1493.9|1490.9|1493.6|1490.6|1494.9|1491.9|1493.4|1490.4|64
1583391600000|2020-03-05 07:00:00|1493.4|1490.4|1491.1|1488.1|1493.4|1490.4|1490.9|1487.9|52
1583391900000|2020-03-05 07:05:00|1491.4|1488.4|1490.9|1487.9|1491.4|1488.4|1490.9|1487.9|42
1583392200000|2020-03-05 07:10:00|1490.4|1487.4|1487.9|1484.9|1490.4|1487.4|1487.9|1484.9|201
1583392500000|2020-03-05 07:15:00|1487.4|1484.4|1488.1|1485.1|1488.4|1485.4|1487.4|1484.4|139
1583392800000|2020-03-05 07:20:00|1487.9|1484.9|1487.9|1484.9|1488.4|1485.4|1487.9|1484.9|79
1583393100000|2020-03-05 07:25:00|1488.4|1485.4|1487.9|1484.9|1488.4|1485.4|1487.9|1484.9|21
1583393400000|2020-03-05 07:30:00|1488.1|1485.1|1488.9|1485.9|1488.9|1485.9|1487.9|1484.9|50
1583393700000|2020-03-05 07:35:00|1489.4|1486.4|1488.9|1485.9|1489.9|1486.9|1488.9|1485.9|137
1583394000000|2020-03-05 07:40:00|1489.1|1486.1|1489.4|1486.4|1490.4|1487.4|1488.9|1485.9|95
1583394300000|2020-03-05 07:45:00|1489.9|1486.9|1489.9|1486.9|1490.4|1487.4|1489.6|1486.6|37
1583394600000|2020-03-05 07:50:00|1490.4|1487.4|1489.9|1486.9|1490.4|1487.4|1489.4|1486.4|66
1583394900000|2020-03-05 07:55:00|1489.6|1486.6|1489.4|1486.4|1489.9|1486.9|1488.9|1485.9|71
1583395200000|2020-03-05 08:00:00|1489.1|1486.1|1489.4|1486.4|1489.9|1486.9|1488.9|1485.9|113
1583395500000|2020-03-05 08:05:00|1488.9|1485.9|1489.4|1486.4|1489.9|1486.9|1488.9|1485.9|50
1583395800000|2020-03-05 08:10:00|1488.9|1485.9|1487.9|1484.9|1488.9|1485.9|1487.9|1484.9|131
1583396100000|2020-03-05 08:15:00|1487.4|1484.4|1487.6|1484.6|1487.9|1484.9|1487.1|1484.1|178
1583396400000|2020-03-05 08:20:00|1487.4|1484.4|1487.9|1484.9|1488.4|1485.4|1486.9|1483.9|162
1583396700000|2020-03-05 08:25:00|1487.4|1484.4|1488.4|1485.4|1488.4|1485.4|1487.1|1484.1|169
1583397000000|2020-03-05 08:30:00|1488.1|1485.1|1488.4|1485.4|1488.4|1485.4|1487.6|1484.6|118
1583397300000|2020-03-05 08:35:00|1487.9|1484.9|1488.9|1485.9|1488.9|1485.9|1487.9|1484.9|135
1583397600000|2020-03-05 08:40:00|1489.1|1486.1|1489.9|1486.9|1489.9|1486.9|1488.9|1485.9|157
1583397900000|2020-03-05 08:45:00|1489.4|1486.4|1490.9|1487.9|1491.4|1488.4|1488.9|1485.9|242
1583398200000|2020-03-05 08:50:00|1490.4|1487.4|1489.6|1486.6|1490.6|1487.6|1489.4|1486.4|66
1583398500000|2020-03-05 08:55:00|1489.4|1486.4|1488.9|1485.9|1489.6|1486.6|1488.4|1485.4|81
1583398800000|2020-03-05 09:00:00|1489.1|1486.1|1489.4|1486.4|1489.4|1486.4|1488.9|1485.9|96
1583399100000|2020-03-05 09:05:00|1489.1|1486.1|1488.9|1485.9|1489.6|1486.6|1488.9|1485.9|46
1583372700000|2020-03-05 01:45:00|1494.9|1491.9|1495.4|1492.4|1495.9|1492.9|1494.4|1491.4|108
1583373000000|2020-03-05 01:50:00|1494.9|1491.9|1495.4|1492.4|1495.9|1492.9|1494.9|1491.9|70
1583373300000|2020-03-05 01:55:00|1494.4|1491.4|1494.4|1491.4|1494.9|1491.9|1494.1|1491.1|126
1583373600000|2020-03-05 02:00:00|1493.9|1490.9|1494.4|1491.4|1494.6|1491.6|1493.9|1490.9|71
1583373900000|2020-03-05 02:05:00|1494.6|1491.6|1493.9|1490.9|1494.6|1491.6|1493.4|1490.4|32
1583374200000|2020-03-05 02:10:00|1494.4|1491.4|1492.4|1489.4|1494.4|1491.4|1492.4|1489.4|62
1583374500000|2020-03-05 02:15:00|1491.9|1488.9|1490.4|1487.4|1492.4|1489.4|1490.4|1487.4|197
1583374800000|2020-03-05 02:20:00|1490.9|1487.9|1489.4|1486.4|1490.9|1487.9|1488.9|1485.9|162
1583375100000|2020-03-05 02:25:00|1489.1|1486.1|1491.4|1488.4|1491.4|1488.4|1488.9|1485.9|81
1583375400000|2020-03-05 02:30:00|1490.9|1487.9|1492.9|1489.9|1492.9|1489.9|1490.9|1487.9|49
1583375700000|2020-03-05 02:35:00|1493.1|1490.1|1493.4|1490.4|1493.6|1490.6|1492.9|1489.9|69
1583376000000|2020-03-05 02:40:00|1492.9|1489.9|1492.9|1489.9|1493.4|1490.4|1492.4|1489.4|28
1583376300000|2020-03-05 02:45:00|1493.4|1490.4|1493.9|1490.9|1493.9|1490.9|1493.4|1490.4|42
1583376600000|2020-03-05 02:50:00|1493.4|1490.4|1493.4|1490.4|1493.9|1490.9|1493.4|1490.4|11
1583376900000|2020-03-05 02:55:00|1492.9|1489.9|1493.4|1490.4|1493.4|1490.4|1492.9|1489.9|19
1583377200000|2020-03-05 03:00:00|1492.9|1489.9|1492.9|1489.9|1493.4|1490.4|1492.9|1489.9|21
1583377500000|2020-03-05 03:05:00|1493.1|1490.1|1492.9|1489.9|1493.4|1490.4|1492.9|1489.9|29
1583378100000|2020-03-05 03:15:00|1493.4|1490.4|1493.9|1490.9|1493.9|1490.9|1493.4|1490.4|34
1583378400000|2020-03-05 03:20:00|1493.4|1490.4|1493.4|1490.4|1493.9|1490.9|1493.4|1490.4|26
1583378700000|2020-03-05 03:25:00|1492.9|1489.9|1492.9|1489.9|1492.9|1489.9|1491.9|1488.9|59
1583379000000|2020-03-05 03:30:00|1492.6|1489.6|1491.9|1488.9|1492.9|1489.9|1491.9|1488.9|30
1583379300000|2020-03-05 03:35:00|1491.4|1488.4|1492.6|1489.6|1492.9|1489.9|1491.4|1488.4|46
1583379600000|2020-03-05 03:40:00|1492.4|1489.4|1492.4|1489.4|1493.4|1490.4|1491.9|1488.9|36
1583379900000|2020-03-05 03:45:00|1491.9|1488.9|1490.9|1487.9|1491.9|1488.9|1490.4|1487.4|95
1583380200000|2020-03-05 03:50:00|1491.4|1488.4|1491.4|1488.4|1491.9|1488.9|1491.4|1488.4|37
1583380500000|2020-03-05 03:55:00|1490.9|1487.9|1490.4|1487.4|1490.9|1487.9|1490.4|1487.4|29
1583380800000|2020-03-05 04:00:00|1490.9|1487.9|1490.9|1487.9|1490.9|1487.9|1490.9|1487.9|16
1583381100000|2020-03-05 04:05:00|1491.4|1488.4|1491.4|1488.4|1491.4|1488.4|1491.4|1488.4|29
1583381700000|2020-03-05 04:15:00|1491.1|1488.1|1490.9|1487.9|1491.4|1488.4|1490.9|1487.9|42
1583382300000|2020-03-05 04:25:00|1491.4|1488.4|1490.9|1487.9|1491.4|1488.4|1490.9|1487.9|30
1583382600000|2020-03-05 04:30:00|1490.4|1487.4|1490.9|1487.9|1490.9|1487.9|1490.4|1487.4|14
1583382900000|2020-03-05 04:35:00|1490.6|1487.6|1490.4|1487.4|1490.9|1487.9|1490.4|1487.4|6
1583389800000|2020-03-05 06:30:00|1491.6|1488.6|1492.4|1489.4|1492.4|1489.4|1491.6|1488.6|21
1583390100000|2020-03-05 06:35:00|1493.1|1490.1|1492.9|1489.9|1493.4|1490.4|1492.9|1489.9|105
1583390400000|2020-03-05 06:40:00|1492.4|1489.4|1493.4|1490.4|1493.4|1490.4|1492.4|1489.4|72
1583390700000|2020-03-05 06:45:00|1492.9|1489.9|1493.6|1490.6|1493.6|1490.6|1492.4|1489.4|54
1583391000000|2020-03-05 06:50:00|1493.9|1490.9|1494.1|1491.1|1495.4|1492.4|1493.4|1490.4|211
1583391300000|2020-03-05 06:55:00|1493.9|1490.9|1493.6|1490.6|1494.9|1491.9|1493.4|1490.4|64
1583391600000|2020-03-05 07:00:00|1493.4|1490.4|1491.1|1488.1|1493.4|1490.4|1490.9|1487.9|52
1583391900000|2020-03-05 07:05:00|1491.4|1488.4|1490.9|1487.9|1491.4|1488.4|1490.9|1487.9|42
1583392200000|2020-03-05 07:10:00|1490.4|1487.4|1487.9|1484.9|1490.4|1487.4|1487.9|1484.9|201
1583392500000|2020-03-05 07:15:00|1487.4|1484.4|1488.1|1485.1|1488.4|1485.4|1487.4|1484.4|139
1583392800000|2020-03-05 07:20:00|1487.9|1484.9|1487.9|1484.9|1488.4|1485.4|1487.9|1484.9|79
1583393100000|2020-03-05 07:25:00|1488.4|1485.4|1487.9|1484.9|1488.4|1485.4|1487.9|1484.9|21
1583393400000|2020-03-05 07:30:00|1488.1|1485.1|1488.9|1485.9|1488.9|1485.9|1487.9|1484.9|50
1583393700000|2020-03-05 07:35:00|1489.4|1486.4|1488.9|1485.9|1489.9|1486.9|1488.9|1485.9|137
1583394000000|2020-03-05 07:40:00|1489.1|1486.1|1489.4|1486.4|1490.4|1487.4|1488.9|1485.9|95
1583394300000|2020-03-05 07:45:00|1489.9|1486.9|1489.9|1486.9|1490.4|1487.4|1489.6|1486.6|37
1583394600000|2020-03-05 07:50:00|1490.4|1487.4|1489.9|1486.9|1490.4|1487.4|1489.4|1486.4|66
1583394900000|2020-03-05 07:55:00|1489.6|1486.6|1489.4|1486.4|1489.9|1486.9|1488.9|1485.9|71
1583395200000|2020-03-05 08:00:00|1489.1|1486.1|1489.4|1486.4|1489.9|1486.9|1488.9|1485.9|113
1583395500000|2020-03-05 08:05:00|1488.9|1485.9|1489.4|1486.4|1489.9|1486.9|1488.9|1485.9|50
1583395800000|2020-03-05 08:10:00|1488.9|1485.9|1487.9|1484.9|1488.9|1485.9|1487.9|1484.9|131
1583396100000|2020-03-05 08:15:00|1487.4|1484.4|1487.6|1484.6|1487.9|1484.9|1487.1|1484.1|178
1583396400000|2020-03-05 08:20:00|1487.4|1484.4|1487.9|1484.9|1488.4|1485.4|1486.9|1483.9|162
1583396700000|2020-03-05 08:25:00|1487.4|1484.4|1488.4|1485.4|1488.4|1485.4|1487.1|1484.1|169
1583397000000|2020-03-05 08:30:00|1488.1|1485.1|1488.4|1485.4|1488.4|1485.4|1487.6|1484.6|118
1583397300000|2020-03-05 08:35:00|1487.9|1484.9|1488.9|1485.9|1488.9|1485.9|1487.9|1484.9|135
1583397600000|2020-03-05 08:40:00|1489.1|1486.1|1489.9|1486.9|1489.9|1486.9|1488.9|1485.9|157
1583397900000|2020-03-05 08:45:00|1489.4|1486.4|1490.9|1487.9|1491.4|1488.4|1488.9|1485.9|242
1583398200000|2020-03-05 08:50:00|1490.4|1487.4|1489.6|1486.6|1490.6|1487.6|1489.4|1486.4|66
1583398500000|2020-03-05 08:55:00|1489.4|1486.4|1488.9|1485.9|1489.6|1486.6|1488.4|1485.4|81
1583398800000|2020-03-05 09:00:00|1489.1|1486.1|1489.4|1486.4|1489.4|1486.4|1488.9|1485.9|96
1583399100000|2020-03-05 09:05:00|1489.1|1486.1|1488.9|1485.9|1489.6|1486.6|1488.9|1485.9|46
1583459100000|2020-03-06 01:45:00|1486.5|1483.5|1485.5|1482.5|1487|1484|1485.5|1482.5|100
1583459400000|2020-03-06 01:50:00|1486|1483|1484.7|1481.7|1486|1483|1484.7|1481.7|78
1583459700000|2020-03-06 01:55:00|1484.5|1481.5|1482|1479|1484.5|1481.5|1482|1479|221
1583460000000|2020-03-06 02:00:00|1482.5|1479.5|1482.5|1479.5|1482.5|1479.5|1481.5|1478.5|124
1583460300000|2020-03-06 02:05:00|1482|1479|1482.5|1479.5|1482.5|1479.5|1482|1479|104
1583460600000|2020-03-06 02:10:00|1482|1479|1479.7|1476.7|1482|1479|1479.5|1476.5|216
1583460900000|2020-03-06 02:15:00|1480|1477|1482|1479|1482|1479|1480|1477|153
1583461200000|2020-03-06 02:20:00|1481.7|1478.7|1481.7|1478.7|1482|1479|1481|1478|58
1583461500000|2020-03-06 02:25:00|1482|1479|1481|1478|1482|1479|1481|1478|22
1583461800000|2020-03-06 02:30:00|1481.2|1478.2|1482|1479|1482.5|1479.5|1481|1478|75
1583462100000|2020-03-06 02:35:00|1482.5|1479.5|1483.5|1480.5|1483.5|1480.5|1482.5|1479.5|106
1583462400000|2020-03-06 02:40:00|1483.2|1480.2|1482.5|1479.5|1483.5|1480.5|1482.5|1479.5|100
1583462700000|2020-03-06 02:45:00|1483|1480|1482|1479|1483|1480|1481.5|1478.5|93
1583463000000|2020-03-06 02:50:00|1481.5|1478.5|1482|1479|1482.5|1479.5|1481.5|1478.5|55
1583463300000|2020-03-06 02:55:00|1482.5|1479.5|1481|1478|1482.5|1479.5|1480.5|1477.5|80
1583463600000|2020-03-06 03:00:00|1481.5|1478.5|1481.2|1478.2|1482|1479|1481|1478|85
1583463900000|2020-03-06 03:05:00|1481|1478|1481|1478|1481.5|1478.5|1480.5|1477.5|22
1583464200000|2020-03-06 03:10:00|1480.5|1477.5|1479.2|1476.2|1481|1478|1479|1476|155
1583464500000|2020-03-06 03:15:00|1479.5|1476.5|1479.7|1476.7|1480|1477|1479|1476|77
1583464800000|2020-03-06 03:20:00|1479.5|1476.5|1481|1478|1481|1478|1479.5|1476.5|36
1583465100000|2020-03-06 03:25:00|1481.2|1478.2|1481|1478|1481.5|1478.5|1480.7|1477.7|47
1583465400000|2020-03-06 03:30:00|1481.5|1478.5|1482|1479|1482|1479|1481|1478|40
1583465700000|2020-03-06 03:35:00|1481.5|1478.5|1482.7|1479.7|1483|1480|1481.5|1478.5|68
1583466000000|2020-03-06 03:40:00|1482.5|1479.5|1481.2|1478.2|1483|1480|1481|1478|47
1583466300000|2020-03-06 03:45:00|1481.5|1478.5|1482.2|1479.2|1482.5|1479.5|1481.5|1478.5|35
1583466600000|2020-03-06 03:50:00|1482.5|1479.5|1481.7|1478.7|1482.5|1479.5|1481.5|1478.5|40
1583466900000|2020-03-06 03:55:00|1481.5|1478.5|1481|1478|1481.7|1478.7|1480|1477|56
1583467200000|2020-03-06 04:00:00|1480.7|1477.7|1480.7|1477.7|1481|1478|1480.5|1477.5|16
1583467500000|2020-03-06 04:05:00|1480.5|1477.5|1481.5|1478.5|1481.5|1478.5|1480.5|1477.5|27
1583467800000|2020-03-06 04:10:00|1482|1479|1481.5|1478.5|1482|1479|1481.5|1478.5|27
1583468100000|2020-03-06 04:15:00|1481.7|1478.7|1482|1479|1482|1479|1481.5|1478.5|10
1583468400000|2020-03-06 04:20:00|1482.5|1479.5|1482|1479|1482.5|1479.5|1482|1479|46
1583468700000|2020-03-06 04:25:00|1482.5|1479.5|1482|1479|1482.5|1479.5|1481.5|1478.5|60
1583469000000|2020-03-06 04:30:00|1481.7|1478.7|1481.5|1478.5|1482|1479|1481.5|1478.5|19
1583469300000|2020-03-06 04:35:00|1481.7|1478.7|1481|1478|1481.7|1478.7|1481|1478|7
1583469600000|2020-03-06 04:40:00|1480.5|1477.5|1480.5|1477.5|1480.5|1477.5|1480.5|1477.5|11
1583476200000|2020-03-06 06:30:00|1481.7|1478.7|1483|1480|1483|1480|1481.5|1478.5|116
1583476500000|2020-03-06 06:35:00|1482.5|1479.5|1482.5|1479.5|1483|1480|1482|1479|39
1583476800000|2020-03-06 06:40:00|1482.2|1479.2|1480.7|1477.7|1482.5|1479.5|1480.5|1477.5|85
1583477100000|2020-03-06 06:45:00|1481|1478|1481.5|1478.5|1481.5|1478.5|1480.7|1477.7|33
1583477400000|2020-03-06 06:50:00|1481.2|1478.2|1481.5|1478.5|1482|1479|1481|1478|30
1583477700000|2020-03-06 06:55:00|1481.7|1478.7|1482|1479|1482|1479|1481.5|1478.5|9
1583478000000|2020-03-06 07:00:00|1482.5|1479.5|1482.5|1479.5|1482.5|1479.5|1482|1479|51
1583478300000|2020-03-06 07:05:00|1482|1479|1482.5|1479.5|1482.5|1479.5|1482|1479|54
1583478600000|2020-03-06 07:10:00|1482|1479|1481.5|1478.5|1482|1479|1481.5|1478.5|39
1583478900000|2020-03-06 07:15:00|1481.7|1478.7|1482.5|1479.5|1482.5|1479.5|1481.5|1478.5|47
1583479200000|2020-03-06 07:20:00|1483|1480|1482.5|1479.5|1483|1480|1482|1479|82
1583479500000|2020-03-06 07:25:00|1483|1480|1482.5|1479.5|1483|1480|1482.2|1479.2|40
1583479800000|2020-03-06 07:30:00|1483|1480|1482.7|1479.7|1483.5|1480.5|1482.5|1479.5|114
1583480100000|2020-03-06 07:35:00|1482.5|1479.5|1482.5|1479.5|1483|1480|1482.5|1479.5|55
1583480400000|2020-03-06 07:40:00|1482.2|1479.2|1482|1479|1483|1480|1481.5|1478.5|93
1583480700000|2020-03-06 07:45:00|1482.5|1479.5|1482|1479|1482.5|1479.5|1482|1479|35
1583481000000|2020-03-06 07:50:00|1481.7|1478.7|1481|1478|1481.7|1478.7|1480.5|1477.5|75
1583481300000|2020-03-06 07:55:00|1481.2|1478.2|1481.2|1478.2|1481.5|1478.5|1481|1478|84
1583481600000|2020-03-06 08:00:00|1481.5|1478.5|1483|1480|1483|1480|1481.5|1478.5|72
1583481900000|2020-03-06 08:05:00|1482.5|1479.5|1483|1480|1483|1480|1482.5|1479.5|136
1583482200000|2020-03-06 08:10:00|1483.5|1480.5|1484|1481|1484.5|1481.5|1482.5|1479.5|231
1583482500000|2020-03-06 08:15:00|1484.2|1481.2|1483|1480|1484.5|1481.5|1483|1480|227
1583482800000|2020-03-06 08:20:00|1482.5|1479.5|1483|1480|1483|1480|1482.5|1479.5|145
1583483100000|2020-03-06 08:25:00|1482.5|1479.5|1482.7|1479.7|1483|1480|1482|1479|193
1583483400000|2020-03-06 08:30:00|1483|1480|1482.2|1479.2|1483|1480|1482|1479|156
1583483700000|2020-03-06 08:35:00|1482.5|1479.5|1481.5|1478.5|1482.5|1479.5|1481.5|1478.5|197
1583484000000|2020-03-06 08:40:00|1482|1479|1481.5|1478.5|1482.5|1479.5|1481.5|1478.5|190
1583484300000|2020-03-06 08:45:00|1482|1479|1483|1480|1483|1480|1482|1479|184
1583484600000|2020-03-06 08:50:00|1483.5|1480.5|1482.5|1479.5|1483.5|1480.5|1482|1479|139
1583484900000|2020-03-06 08:55:00|1482.7|1479.7|1483.5|1480.5|1483.5|1480.5|1482.5|1479.5|128
1583485200000|2020-03-06 09:00:00|1483|1480|1483.5|1480.5|1484|1481|1483|1480|143
1583485500000|2020-03-06 09:05:00|1483|1480|1483.5|1480.5|1483.5|1480.5|1483|1480|133
1583718300000|2020-03-09 01:45:00|1446.2|1443.2|1443|1440|1446.5|1443.5|1442|1439|260
1583718600000|2020-03-09 01:50:00|1443.5|1440.5|1441.5|1438.5|1443.5|1440.5|1441|1438|111
1583718900000|2020-03-09 01:55:00|1441|1438|1440|1437|1441|1438|1438|1435|198
1583719200000|2020-03-09 02:00:00|1439.5|1436.5|1440.5|1437.5|1441|1438|1439|1436|126
1583719500000|2020-03-09 02:05:00|1440.7|1437.7|1436|1433|1441|1438|1435.5|1432.5|255
1583719800000|2020-03-09 02:10:00|1436.2|1433.2|1433.5|1430.5|1437|1434|1433.5|1430.5|194
1583720100000|2020-03-09 02:15:00|1433|1430|1436.5|1433.5|1436.5|1433.5|1433|1430|165
1583720400000|2020-03-09 02:20:00|1437|1434|1434|1431|1437|1434|1434|1431|113
1583720700000|2020-03-09 02:25:00|1433.5|1430.5|1432|1429|1434|1431|1430.5|1427.5|191
1583721000000|2020-03-09 02:30:00|1431.7|1428.7|1432.2|1429.2|1432.5|1429.5|1430.5|1427.5|144
1583721300000|2020-03-09 02:35:00|1432|1429|1432.2|1429.2|1433.5|1430.5|1432|1429|145
1583721600000|2020-03-09 02:40:00|1432.5|1429.5|1431.5|1428.5|1432.5|1429.5|1430.5|1427.5|151
1583721900000|2020-03-09 02:45:00|1432|1429|1436|1433|1436.5|1433.5|1432|1429|325
1583722200000|2020-03-09 02:50:00|1436.5|1433.5|1438|1435|1439|1436|1436|1433|229
1583722500000|2020-03-09 02:55:00|1437.5|1434.5|1436.5|1433.5|1438|1435|1436.5|1433.5|181
1583722800000|2020-03-09 03:00:00|1436|1433|1437|1434|1438|1435|1436|1433|204
1583723100000|2020-03-09 03:05:00|1436.5|1433.5|1437|1434|1437.5|1434.5|1435.5|1432.5|169
1583723400000|2020-03-09 03:10:00|1436.7|1433.7|1437|1434|1437.5|1434.5|1435.5|1432.5|247
1583723700000|2020-03-09 03:15:00|1437.5|1434.5|1438.5|1435.5|1439|1436|1436.5|1433.5|273
1583724000000|2020-03-09 03:20:00|1438|1435|1436.5|1433.5|1438|1435|1436.5|1433.5|88
1583724300000|2020-03-09 03:25:00|1436.7|1433.7|1437|1434|1438|1435|1436.5|1433.5|66
1583724600000|2020-03-09 03:30:00|1437.5|1434.5|1437|1434|1437.5|1434.5|1436|1433|71
1583724900000|2020-03-09 03:35:00|1436.7|1433.7|1436.5|1433.5|1437.5|1434.5|1436|1433|86
1583725200000|2020-03-09 03:40:00|1436.2|1433.2|1436|1433|1436.5|1433.5|1436|1433|48
1583725500000|2020-03-09 03:45:00|1436.5|1433.5|1437|1434|1437.5|1434.5|1436.5|1433.5|54
1583725800000|2020-03-09 03:50:00|1437.2|1434.2|1437.5|1434.5|1437.5|1434.5|1436.5|1433.5|47
1583726100000|2020-03-09 03:55:00|1437|1434|1436.7|1433.7|1437|1434|1436.5|1433.5|35
1583726400000|2020-03-09 04:00:00|1436.5|1433.5|1438|1435|1438|1435|1436.5|1433.5|23
1583726700000|2020-03-09 04:05:00|1438.2|1435.2|1438|1435|1438.5|1435.5|1437.5|1434.5|34
1583727000000|2020-03-09 04:10:00|1438.5|1435.5|1440.2|1437.2|1441|1438|1438.5|1435.5|125
1583727300000|2020-03-09 04:15:00|1440.5|1437.5|1439|1436|1440.5|1437.5|1438.5|1435.5|32
1583727600000|2020-03-09 04:20:00|1438.7|1435.7|1440|1437|1440.5|1437.5|1438.5|1435.5|27
1583727900000|2020-03-09 04:25:00|1440.5|1437.5|1439.5|1436.5|1441|1438|1439.2|1436.2|50
1583728200000|2020-03-09 04:30:00|1439.7|1436.7|1439.5|1436.5|1439.7|1436.7|1439|1436|21
1583728500000|2020-03-09 04:35:00|1440|1437|1439.5|1436.5|1440|1437|1439.2|1436.2|29
1583728800000|2020-03-09 04:40:00|1439.2|1436.2|1438|1435|1439.2|1436.2|1438|1435|25
1583735400000|2020-03-09 06:30:00|1438.2|1435.2|1436.5|1433.5|1438.2|1435.2|1435.5|1432.5|115
1583735700000|2020-03-09 06:35:00|1436.7|1433.7|1438|1435|1439|1436|1436.7|1433.7|136
1583736000000|2020-03-09 06:40:00|1438.5|1435.5|1436.7|1433.7|1438.5|1435.5|1436.5|1433.5|70
1583736300000|2020-03-09 06:45:00|1437|1434|1436.5|1433.5|1437.5|1434.5|1436.5|1433.5|97
1583736600000|2020-03-09 06:50:00|1437|1434|1434.7|1431.7|1437|1434|1432.5|1429.5|193
1583736900000|2020-03-09 06:55:00|1435|1432|1434.7|1431.7|1436.5|1433.5|1433|1430|179
1583737200000|2020-03-09 07:00:00|1434.5|1431.5|1432|1429|1435|1432|1432|1429|91
1583737500000|2020-03-09 07:05:00|1431.7|1428.7|1430.5|1427.5|1432.7|1429.7|1430.2|1427.2|268
1583737800000|2020-03-09 07:10:00|1430.2|1427.2|1430|1427|1431|1428|1429.5|1426.5|147
1583738100000|2020-03-09 07:15:00|1430.2|1427.2|1431.5|1428.5|1432|1429|1430|1427|264
1583738400000|2020-03-09 07:20:00|1432|1429|1433|1430|1433.5|1430.5|1431.5|1428.5|337
1583738700000|2020-03-09 07:25:00|1432.7|1429.7|1434|1431|1434.5|1431.5|1431.5|1428.5|295
1583739000000|2020-03-09 07:30:00|1433.5|1430.5|1431|1428|1433.5|1430.5|1430.7|1427.7|205
1583739300000|2020-03-09 07:35:00|1430.7|1427.7|1428|1425|1431|1428|1428|1425|260
1583739600000|2020-03-09 07:40:00|1428.5|1425.5|1425.7|1422.7|1429.5|1426.5|1425|1422|385
1583739900000|2020-03-09 07:45:00|1425.5|1422.5|1428|1425|1428|1425|1425.5|1422.5|144
1583740200000|2020-03-09 07:50:00|1427.7|1424.7|1429|1426|1429|1426|1427.5|1424.5|172
1583740500000|2020-03-09 07:55:00|1429.2|1426.2|1429|1426|1430|1427|1428|1425|209
1583740800000|2020-03-09 08:00:00|1428.7|1425.7|1429.2|1426.2|1430|1427|1428.5|1425.5|309
1583741100000|2020-03-09 08:05:00|1429.5|1426.5|1428.5|1425.5|1430|1427|1428.5|1425.5|304
1583741400000|2020-03-09 08:10:00|1428.2|1425.2|1427|1424|1428.2|1425.2|1426.5|1423.5|291
1583741700000|2020-03-09 08:15:00|1426.5|1423.5|1426|1423|1427.5|1424.5|1426|1423|374
1583742000000|2020-03-09 08:20:00|1426.5|1423.5|1428|1425|1428|1425|1426.2|1423.2|248
1583742300000|2020-03-09 08:25:00|1427.5|1424.5|1426|1423|1427.5|1424.5|1425.5|1422.5|367
1583742600000|2020-03-09 08:30:00|1425.7|1422.7|1428|1425|1428|1425|1425|1422|389
1583742900000|2020-03-09 08:35:00|1428.2|1425.2|1427|1424|1428.5|1425.5|1427|1424|431
1583743200000|2020-03-09 08:40:00|1426.5|1423.5|1426|1423|1428|1425|1426|1423|398
1583743500000|2020-03-09 08:45:00|1425.5|1422.5|1424|1421|1426|1423|1424|1421|409
1583743800000|2020-03-09 08:50:00|1424.5|1421.5|1425|1422|1426.2|1423.2|1424.2|1421.2|316
1583744100000|2020-03-09 08:55:00|1424.5|1421.5|1425|1422|1425|1422|1423|1420|336
1583744400000|2020-03-09 09:00:00|1424.7|1421.7|1425|1422|1425.5|1422.5|1424.5|1421.5|69
1583744700000|2020-03-09 09:05:00|1424.7|1421.7|1423.5|1420.5|1424.7|1421.7|1423.5|1420.5|134
1583804700000|2020-03-10 01:45:00|1440.5|1437.5|1441.7|1438.7|1443.7|1440.7|1440.5|1437.5|284
1583805000000|2020-03-10 01:50:00|1442|1439|1441|1438|1442.5|1439.5|1440.2|1437.2|134
1583805300000|2020-03-10 01:55:00|1440.5|1437.5|1441.1|1438.1|1441.1|1438.1|1439.4|1436.4|147
1583805600000|2020-03-10 02:00:00|1440.9|1437.9|1440.9|1437.9|1441.4|1438.4|1439.9|1436.9|119
1583805900000|2020-03-10 02:05:00|1441.4|1438.4|1440.9|1437.9|1441.4|1438.4|1439.4|1436.4|141
1583806200000|2020-03-10 02:10:00|1440.6|1437.6|1438.9|1435.9|1440.9|1437.9|1437.9|1434.9|128
1583806500000|2020-03-10 02:15:00|1438.4|1435.4|1437.9|1434.9|1438.4|1435.4|1435.9|1432.9|161
1583806800000|2020-03-10 02:20:00|1437.6|1434.6|1438.4|1435.4|1439.9|1436.9|1437.4|1434.4|111
1583807100000|2020-03-10 02:25:00|1438.9|1435.9|1439.4|1436.4|1439.4|1436.4|1436.9|1433.9|140
1583807400000|2020-03-10 02:30:00|1438.9|1435.9|1437.9|1434.9|1440.4|1437.4|1437.4|1434.4|178
1583807700000|2020-03-10 02:35:00|1438.1|1435.1|1436.4|1433.4|1438.4|1435.4|1435.4|1432.4|213
1583808000000|2020-03-10 02:40:00|1436.1|1433.1|1435.9|1432.9|1436.4|1433.4|1435.4|1432.4|112
1583808300000|2020-03-10 02:45:00|1435.6|1432.6|1435.9|1432.9|1436.4|1433.4|1435.4|1432.4|111
1583808600000|2020-03-10 02:50:00|1436.4|1433.4|1437.4|1434.4|1438.4|1435.4|1435.9|1432.9|170
1583808900000|2020-03-10 02:55:00|1437.9|1434.9|1437.4|1434.4|1438.9|1435.9|1436.9|1433.9|113
1583809200000|2020-03-10 03:00:00|1436.9|1433.9|1435.9|1432.9|1437.4|1434.4|1435.9|1432.9|85
1583809500000|2020-03-10 03:05:00|1435.4|1432.4|1435.4|1432.4|1435.4|1432.4|1434.4|1431.4|83
1583809800000|2020-03-10 03:10:00|1434.9|1431.9|1435.9|1432.9|1435.9|1432.9|1434.4|1431.4|87
1583810100000|2020-03-10 03:15:00|1435.6|1432.6|1437.6|1434.6|1437.9|1434.9|1435.4|1432.4|118
1583810400000|2020-03-10 03:20:00|1437.4|1434.4|1437.4|1434.4|1437.9|1434.9|1436.9|1433.9|89
1583810700000|2020-03-10 03:25:00|1437.6|1434.6|1437.9|1434.9|1438.4|1435.4|1437.4|1434.4|71
1583811000000|2020-03-10 03:30:00|1437.6|1434.6|1437.4|1434.4|1437.6|1434.6|1436.4|1433.4|91
1583811300000|2020-03-10 03:35:00|1437.9|1434.9|1440.9|1437.9|1440.9|1437.9|1437.9|1434.9|246
1583811600000|2020-03-10 03:40:00|1441.4|1438.4|1439.9|1436.9|1441.4|1438.4|1439.9|1436.9|143
1583811900000|2020-03-10 03:45:00|1440.4|1437.4|1440.9|1437.9|1440.9|1437.9|1439.9|1436.9|34
1583812200000|2020-03-10 03:50:00|1441.4|1438.4|1439.1|1436.1|1441.4|1438.4|1438.9|1435.9|105
1583812500000|2020-03-10 03:55:00|1438.9|1435.9|1440.4|1437.4|1440.4|1437.4|1438.9|1435.9|30
1583812800000|2020-03-10 04:00:00|1439.9|1436.9|1438.9|1435.9|1439.9|1436.9|1438.4|1435.4|86
1583813100000|2020-03-10 04:05:00|1439.4|1436.4|1439.4|1436.4|1440.4|1437.4|1439.4|1436.4|64
1583813400000|2020-03-10 04:10:00|1438.9|1435.9|1440.1|1437.1|1440.4|1437.4|1438.9|1435.9|72
1583813700000|2020-03-10 04:15:00|1440.4|1437.4|1440.4|1437.4|1441.4|1438.4|1439.9|1436.9|58
1583814000000|2020-03-10 04:20:00|1440.1|1437.1|1439.9|1436.9|1440.6|1437.6|1439.9|1436.9|31
1583814300000|2020-03-10 04:25:00|1439.6|1436.6|1439.4|1436.4|1439.9|1436.9|1439.4|1436.4|26
1583814600000|2020-03-10 04:30:00|1438.9|1435.9|1438.9|1435.9|1439.4|1436.4|1438.4|1435.4|86
1583814900000|2020-03-10 04:35:00|1439.1|1436.1|1439.4|1436.4|1439.9|1436.9|1438.9|1435.9|14
1583815200000|2020-03-10 04:40:00|1439.6|1436.6|1439.9|1436.9|1439.9|1436.9|1439.6|1436.6|7
1583821800000|2020-03-10 06:30:00|1439.6|1436.6|1442.9|1439.9|1442.9|1439.9|1439.6|1436.6|213
1583822100000|2020-03-10 06:35:00|1443.1|1440.1|1443.4|1440.4|1444.6|1441.6|1442.9|1439.9|157
1583822400000|2020-03-10 06:40:00|1442.9|1439.9|1443.4|1440.4|1443.9|1440.9|1442.9|1439.9|60
1583822700000|2020-03-10 06:45:00|1439.1|1436.1|1438.6|1435.6|1440.6|1437.6|1437.6|1434.6|147
1583823000000|2020-03-10 06:50:00|1439.1|1436.1|1442.1|1439.1|1442.1|1439.1|1439.1|1436.1|184
1583823300000|2020-03-10 06:55:00|1442.3|1439.3|1441.8|1438.8|1442.6|1439.6|1440.6|1437.6|165
1583823600000|2020-03-10 07:00:00|1441.6|1438.6|1442.1|1439.1|1442.6|1439.6|1440.6|1437.6|303
1583823900000|2020-03-10 07:05:00|1442.6|1439.6|1442.6|1439.6|1443.1|1440.1|1441.8|1438.8|180
1583824200000|2020-03-10 07:10:00|1443.1|1440.1|1442.1|1439.1|1444.1|1441.1|1441.1|1438.1|213
1583824500000|2020-03-10 07:15:00|1441.6|1438.6|1441.1|1438.1|1442.3|1439.3|1440.6|1437.6|150
1583824800000|2020-03-10 07:20:00|1440.8|1437.8|1439.1|1436.1|1441.8|1438.8|1439.1|1436.1|210
1583825100000|2020-03-10 07:25:00|1438.8|1435.8|1439.1|1436.1|1440.6|1437.6|1438.6|1435.6|165
1583825400000|2020-03-10 07:30:00|1438.8|1435.8|1439.6|1436.6|1440.1|1437.1|1437.3|1434.3|190
1583825700000|2020-03-10 07:35:00|1439.3|1436.3|1440.3|1437.3|1441.1|1438.1|1439.1|1436.1|104
1583826000000|2020-03-10 07:40:00|1440.6|1437.6|1439.6|1436.6|1440.6|1437.6|1439.3|1436.3|104
1583826300000|2020-03-10 07:45:00|1439.1|1436.1|1440.1|1437.1|1440.6|1437.6|1438.6|1435.6|399
1583826600000|2020-03-10 07:50:00|1440.3|1437.3|1440.1|1437.1|1441.1|1438.1|1438.1|1435.1|305
1583826900000|2020-03-10 07:55:00|1439.6|1436.6|1439.6|1436.6|1440.1|1437.1|1438.1|1435.1|297
1583827200000|2020-03-10 08:00:00|1439.1|1436.1|1437.3|1434.3|1439.6|1436.6|1437.1|1434.1|326
1583827500000|2020-03-10 08:05:00|1437.1|1434.1|1437.3|1434.3|1438.1|1435.1|1435.1|1432.1|439
1583827800000|2020-03-10 08:10:00|1437.1|1434.1|1435.8|1432.8|1438.1|1435.1|1435.6|1432.6|244
1583828100000|2020-03-10 08:15:00|1435.6|1432.6|1435.6|1432.6|1437.1|1434.1|1434.1|1431.1|338
1583828400000|2020-03-10 08:20:00|1435.3|1432.3|1434.6|1431.6|1436.1|1433.1|1434.1|1431.1|239
1583828700000|2020-03-10 08:25:00|1434.3|1431.3|1433.6|1430.6|1435.6|1432.6|1433.1|1430.1|429
1583829000000|2020-03-10 08:30:00|1433.1|1430.1|1434.6|1431.6|1435.1|1432.1|1433.1|1430.1|338
1583829300000|2020-03-10 08:35:00|1434.3|1431.3|1433.6|1430.6|1434.6|1431.6|1433.1|1430.1|296
1583829600000|2020-03-10 08:40:00|1433.8|1430.8|1430.6|1427.6|1434.6|1431.6|1430.6|1427.6|443
1583829900000|2020-03-10 08:45:00|1430.1|1427.1|1426.1|1423.1|1430.6|1427.6|1425.6|1422.6|519
1583830200000|2020-03-10 08:50:00|1426.6|1423.6|1426.6|1423.6|1427.1|1424.1|1423.8|1420.8|526
1583830500000|2020-03-10 08:55:00|1427.1|1424.1|1426.6|1423.6|1427.6|1424.6|1426.6|1423.6|529
1583830800000|2020-03-10 09:00:00|1426.1|1423.1|1426.8|1423.8|1427.6|1424.6|1426.1|1423.1|160
1583831100000|2020-03-10 09:05:00|1427.1|1424.1|1426.6|1423.6|1427.1|1424.1|1425.6|1422.6|186
1583891100000|2020-03-11 01:45:00|1435.1|1432.1|1437.1|1434.1|1437.6|1434.6|1435.1|1432.1|345
1583891400000|2020-03-11 01:50:00|1436.8|1433.8|1437.3|1434.3|1437.6|1434.6|1436.6|1433.6|244
1583891700000|2020-03-11 01:55:00|1437.6|1434.6|1438.1|1435.1|1438.6|1435.6|1436.3|1433.3|326
1583892000000|2020-03-11 02:00:00|1437.8|1434.8|1437.6|1434.6|1438.1|1435.1|1436.1|1433.1|261
1583892300000|2020-03-11 02:05:00|1437.1|1434.1|1438.3|1435.3|1439.6|1436.6|1437.1|1434.1|258
1583892600000|2020-03-11 02:10:00|1438.1|1435.1|1439.6|1436.6|1440.1|1437.1|1438.1|1435.1|182
1583892900000|2020-03-11 02:15:00|1439.8|1436.8|1440.1|1437.1|1440.1|1437.1|1438.6|1435.6|155
1583893200000|2020-03-11 02:20:00|1440.6|1437.6|1442.1|1439.1|1442.1|1439.1|1440.1|1437.1|284
1583893500000|2020-03-11 02:25:00|1442.6|1439.6|1443.1|1440.1|1443.6|1440.6|1442.6|1439.6|234
1583893800000|2020-03-11 02:30:00|1442.6|1439.6|1442.3|1439.3|1443.1|1440.1|1441.6|1438.6|162
1583894100000|2020-03-11 02:35:00|1442.1|1439.1|1443.1|1440.1|1443.6|1440.6|1441.6|1438.6|129
1583894400000|2020-03-11 02:40:00|1443.6|1440.6|1443.1|1440.1|1443.6|1440.6|1443.1|1440.1|128
1583894700000|2020-03-11 02:45:00|1442.6|1439.6|1442.6|1439.6|1443.1|1440.1|1442.1|1439.1|111
1583895000000|2020-03-11 02:50:00|1442.1|1439.1|1443.6|1440.6|1443.6|1440.6|1442.1|1439.1|81
1583895300000|2020-03-11 02:55:00|1443.1|1440.1|1442.6|1439.6|1443.6|1440.6|1442.3|1439.3|94
1583895600000|2020-03-11 03:00:00|1442.1|1439.1|1441.1|1438.1|1442.1|1439.1|1440.1|1437.1|335
1583895900000|2020-03-11 03:05:00|1441.6|1438.6|1442.1|1439.1|1442.1|1439.1|1441.1|1438.1|84
1583896200000|2020-03-11 03:10:00|1441.6|1438.6|1443.3|1440.3|1443.6|1440.6|1441.6|1438.6|150
1583896500000|2020-03-11 03:15:00|1443.6|1440.6|1443.6|1440.6|1444.1|1441.1|1443.1|1440.1|268
1583896800000|2020-03-11 03:20:00|1443.1|1440.1|1444.1|1441.1|1444.1|1441.1|1442.6|1439.6|93
1583897100000|2020-03-11 03:25:00|1444.6|1441.6|1443.6|1440.6|1444.6|1441.6|1443.1|1440.1|112
1583897400000|2020-03-11 03:30:00|1443.3|1440.3|1443.6|1440.6|1444.1|1441.1|1443.1|1440.1|42
1583897700000|2020-03-11 03:35:00|1444.1|1441.1|1444.1|1441.1|1444.3|1441.3|1443.1|1440.1|74
1583898000000|2020-03-11 03:40:00|1444.6|1441.6|1444.6|1441.6|1444.6|1441.6|1443.6|1440.6|53
1583898300000|2020-03-11 03:45:00|1444.1|1441.1|1445.1|1442.1|1445.6|1442.6|1444.1|1441.1|175
1583898600000|2020-03-11 03:50:00|1445.6|1442.6|1445.8|1442.8|1446.6|1443.6|1445.3|1442.3|233
1583898900000|2020-03-11 03:55:00|1446.1|1443.1|1445.6|1442.6|1447.1|1444.1|1445.6|1442.6|123
1583899200000|2020-03-11 04:00:00|1445.1|1442.1|1446.6|1443.6|1446.6|1443.6|1445.1|1442.1|50
1583899500000|2020-03-11 04:05:00|1446.1|1443.1|1447.1|1444.1|1447.6|1444.6|1446.1|1443.1|92
1583899800000|2020-03-11 04:10:00|1446.6|1443.6|1447.1|1444.1|1447.6|1444.6|1446.6|1443.6|74
1583900100000|2020-03-11 04:15:00|1447.6|1444.6|1446.8|1443.8|1447.6|1444.6|1446.6|1443.6|54
1583900400000|2020-03-11 04:20:00|1447.1|1444.1|1446.8|1443.8|1447.6|1444.6|1446.6|1443.6|73
1583900700000|2020-03-11 04:25:00|1446.6|1443.6|1446.6|1443.6|1447.1|1444.1|1446.1|1443.1|47
1583901000000|2020-03-11 04:30:00|1446.8|1443.8|1445.6|1442.6|1447.6|1444.6|1445.6|1442.6|78
1583901300000|2020-03-11 04:35:00|1446.1|1443.1|1445.6|1442.6|1446.1|1443.1|1445.3|1442.3|59
1583901600000|2020-03-11 04:40:00|1445.1|1442.1|1445.1|1442.1|1445.1|1442.1|1445.1|1442.1|26
1583908200000|2020-03-11 06:30:00|1444.8|1441.8|1441.6|1438.6|1445.3|1442.3|1441.6|1438.6|548
1583908500000|2020-03-11 06:35:00|1442.1|1439.1|1439.6|1436.6|1442.6|1439.6|1437.1|1434.1|440
1583908800000|2020-03-11 06:40:00|1439.3|1436.3|1438.1|1435.1|1439.6|1436.6|1437.1|1434.1|250
1583909100000|2020-03-11 06:45:00|1437.5|1434.5|1438.5|1435.5|1438.5|1435.5|1435.5|1432.5|265
1583909400000|2020-03-11 06:50:00|1438.7|1435.7|1437|1434|1439|1436|1436.5|1433.5|180
1583909700000|2020-03-11 06:55:00|1436.7|1433.7|1438.7|1435.7|1439|1436|1436.7|1433.7|92
1583910000000|2020-03-11 07:00:00|1439|1436|1436.5|1433.5|1439|1436|1436|1433|188
1583910300000|2020-03-11 07:05:00|1436.7|1433.7|1438.2|1435.2|1439|1436|1436.5|1433.5|105
1583910600000|2020-03-11 07:10:00|1438.5|1435.5|1437.7|1434.7|1438.5|1435.5|1437|1434|89
1583910900000|2020-03-11 07:15:00|1437.5|1434.5|1435.5|1432.5|1438|1435|1434|1431|270
1583911200000|2020-03-11 07:20:00|1435.7|1432.7|1434.5|1431.5|1435.7|1432.7|1433.7|1430.7|127
1583911500000|2020-03-11 07:25:00|1434.7|1431.7|1434.5|1431.5|1435|1432|1433.5|1430.5|125
1583911800000|2020-03-11 07:30:00|1435|1432|1435.5|1432.5|1436|1433|1434.7|1431.7|144
1583912100000|2020-03-11 07:35:00|1436|1433|1435.5|1432.5|1436.5|1433.5|1435.2|1432.2|118
1583912400000|2020-03-11 07:40:00|1436|1433|1436|1433|1436.5|1433.5|1435|1432|78
1583912700000|2020-03-11 07:45:00|1436.5|1433.5|1434.7|1431.7|1436.5|1433.5|1434.5|1431.5|153
1583913000000|2020-03-11 07:50:00|1435|1432|1435|1432|1435.5|1432.5|1434.7|1431.7|54
1583913300000|2020-03-11 07:55:00|1435.5|1432.5|1436.5|1433.5|1436.5|1433.5|1435|1432|90
1583913600000|2020-03-11 08:00:00|1437.5|1434.5|1438|1435|1438.7|1435.7|1437.5|1434.5|398
1583913900000|2020-03-11 08:05:00|1438.2|1435.2|1438|1435|1439.5|1436.5|1438|1435|265
1583914200000|2020-03-11 08:10:00|1438.2|1435.2|1440.7|1437.7|1440.7|1437.7|1438|1435|252
1583914500000|2020-03-11 08:15:00|1441|1438|1439.5|1436.5|1441|1438|1439.5|1436.5|196
1583914800000|2020-03-11 08:20:00|1439.7|1436.7|1440|1437|1440|1437|1439.5|1436.5|107
1583915100000|2020-03-11 08:25:00|1439.5|1436.5|1439.5|1436.5|1439.5|1436.5|1439|1436|149
1583915400000|2020-03-11 08:30:00|1439.2|1436.2|1440|1437|1440.5|1437.5|1439|1436|193
1583915700000|2020-03-11 08:35:00|1439.5|1436.5|1438|1435|1439.5|1436.5|1438|1435|114
1583916000000|2020-03-11 08:40:00|1437.7|1434.7|1438.5|1435.5|1439|1436|1437|1434|276
1583916300000|2020-03-11 08:45:00|1438.7|1435.7|1439|1436|1439.7|1436.7|1436.5|1433.5|217
1583916600000|2020-03-11 08:50:00|1439.5|1436.5|1438.5|1435.5|1440|1437|1438|1435|256
1583916900000|2020-03-11 08:55:00|1438.7|1435.7|1438.7|1435.7|1439.5|1436.5|1438.5|1435.5|348
1583917200000|2020-03-11 09:00:00|1439|1436|1438|1435|1439|1436|1438|1435|280
1583917500000|2020-03-11 09:05:00|1437.5|1434.5|1436.5|1433.5|1438|1435|1436.5|1433.5|230
1583977500000|2020-03-12 01:45:00|1417.5|1414.5|1418.5|1415.5|1418.5|1415.5|1417.5|1414.5|194
1583977800000|2020-03-12 01:50:00|1419|1416|1420.5|1417.5|1420.5|1417.5|1419|1416|409
1583978100000|2020-03-12 01:55:00|1420|1417|1419.5|1416.5|1420.5|1417.5|1419|1416|217
1583978400000|2020-03-12 02:00:00|1419|1416|1418.5|1415.5|1420.5|1417.5|1418|1415|262
1583978700000|2020-03-12 02:05:00|1418.2|1415.2|1418.5|1415.5|1419.2|1416.2|1417.5|1414.5|394
1583979000000|2020-03-12 02:10:00|1418.7|1415.7|1419|1416|1420|1417|1417.5|1414.5|383
1583979300000|2020-03-12 02:15:00|1419.5|1416.5|1418.5|1415.5|1419.5|1416.5|1417.5|1414.5|289
1583979600000|2020-03-12 02:20:00|1418.7|1415.7|1418|1415|1419|1416|1417.5|1414.5|97
1583979900000|2020-03-12 02:25:00|1418.2|1415.2|1417.5|1414.5|1418.2|1415.2|1417|1414|156
1583980200000|2020-03-12 02:30:00|1417.2|1414.2|1416.5|1413.5|1418|1415|1416|1413|155
1583980500000|2020-03-12 02:35:00|1416.7|1413.7|1417|1414|1418.5|1415.5|1416.5|1413.5|95
1583980800000|2020-03-12 02:40:00|1417.2|1414.2|1419.5|1416.5|1420|1417|1417|1414|164
1583981100000|2020-03-12 02:45:00|1419.7|1416.7|1418|1415|1419.7|1416.7|1417.5|1414.5|136
1583981400000|2020-03-12 02:50:00|1418.2|1415.2|1416.5|1413.5|1418.5|1415.5|1416|1413|143
1583981700000|2020-03-12 02:55:00|1416.7|1413.7|1416|1413|1417.5|1414.5|1416|1413|131
1583982000000|2020-03-12 03:00:00|1416.5|1413.5|1414.2|1411.2|1417|1414|1413.2|1410.2|425
1583982300000|2020-03-12 03:05:00|1414.5|1411.5|1411.5|1408.5|1414.5|1411.5|1410.5|1407.5|286
1583982600000|2020-03-12 03:10:00|1412|1409|1412|1409|1412.7|1409.7|1411.5|1408.5|133
1583982900000|2020-03-12 03:15:00|1411.5|1408.5|1411|1408|1412|1409|1410|1407|177
1583983200000|2020-03-12 03:20:00|1410.7|1407.7|1411.5|1408.5|1412.5|1409.5|1410.5|1407.5|172
1583983500000|2020-03-12 03:25:00|1411.7|1408.7|1411.7|1408.7|1412|1409|1410.5|1407.5|84
1583983800000|2020-03-12 03:30:00|1411.5|1408.5|1412|1409|1412.5|1409.5|1411.5|1408.5|118
1583984100000|2020-03-12 03:35:00|1411.7|1408.7|1412.5|1409.5|1413|1410|1411.5|1408.5|126
1583984400000|2020-03-12 03:40:00|1412.7|1409.7|1412|1409|1413|1410|1411.5|1408.5|92
1583984700000|2020-03-12 03:45:00|1412.2|1409.2|1412.2|1409.2|1413.5|1410.5|1411.5|1408.5|197
1583985000000|2020-03-12 03:50:00|1412.5|1409.5|1411.5|1408.5|1412.5|1409.5|1411.5|1408.5|75
1583985300000|2020-03-12 03:55:00|1411.7|1408.7|1410.7|1407.7|1412|1409|1410.5|1407.5|140
1583985600000|2020-03-12 04:00:00|1411|1408|1410.2|1407.2|1411|1408|1409.5|1406.5|138
1583985900000|2020-03-12 04:05:00|1410.5|1407.5|1413|1410|1413|1410|1410.2|1407.2|117
1583986200000|2020-03-12 04:10:00|1413.2|1410.2|1414|1411|1414|1411|1412.5|1409.5|136
1583986500000|2020-03-12 04:15:00|1414.2|1411.2|1414.5|1411.5|1415.5|1412.5|1413.7|1410.7|147
1583986800000|2020-03-12 04:20:00|1415|1412|1415.2|1412.2|1416|1413|1415|1412|95
1583987100000|2020-03-12 04:25:00|1415.5|1412.5|1415.5|1412.5|1416.5|1413.5|1415.2|1412.2|99
1583987400000|2020-03-12 04:30:00|1415|1412|1415.7|1412.7|1416|1413|1415|1412|34
1583987700000|2020-03-12 04:35:00|1416|1413|1417.5|1414.5|1418|1415|1416|1413|85
1583988000000|2020-03-12 04:40:00|1417|1414|1417|1414|1417|1414|1417|1414|36
1583994600000|2020-03-12 06:30:00|1415.2|1412.2|1414|1411|1415.2|1412.2|1412|1409|197
1583994900000|2020-03-12 06:35:00|1414.5|1411.5|1414.5|1411.5|1415.5|1412.5|1412|1409|205
1583995200000|2020-03-12 06:40:00|1414.2|1411.2|1413.5|1410.5|1414.2|1411.2|1413|1410|74
1583995500000|2020-03-12 06:45:00|1412|1409|1412.5|1409.5|1413.5|1410.5|1412|1409|101
1583995800000|2020-03-12 06:50:00|1413|1410|1411.7|1408.7|1413.2|1410.2|1411.5|1408.5|75
1583996100000|2020-03-12 06:55:00|1412|1409|1412|1409|1412.5|1409.5|1410.5|1407.5|125
1583996400000|2020-03-12 07:00:00|1412.5|1409.5|1413|1410|1413|1410|1412|1409|115
1583996700000|2020-03-12 07:05:00|1412.5|1409.5|1413.5|1410.5|1413.7|1410.7|1412.5|1409.5|113
1583997000000|2020-03-12 07:10:00|1413|1410|1413|1410|1413.5|1410.5|1412.5|1409.5|116
1583997300000|2020-03-12 07:15:00|1412.7|1409.7|1413.5|1410.5|1413.5|1410.5|1412.5|1409.5|96
1583997600000|2020-03-12 07:20:00|1413.2|1410.2|1414.2|1411.2|1414.5|1411.5|1413|1410|130
1583997900000|2020-03-12 07:25:00|1414|1411|1414|1411|1415|1412|1413.5|1410.5|96
1583998200000|2020-03-12 07:30:00|1413.7|1410.7|1413|1410|1415|1412|1413|1410|145
1583998500000|2020-03-12 07:35:00|1413.2|1410.2|1412.5|1409.5|1415|1412|1412.5|1409.5|123
1583998800000|2020-03-12 07:40:00|1413|1410|1414.5|1411.5|1414.5|1411.5|1412.5|1409.5|125
1583999100000|2020-03-12 07:45:00|1415|1412|1415|1412|1415.5|1412.5|1415|1412|89
1583999400000|2020-03-12 07:50:00|1415.5|1412.5|1414.5|1411.5|1415.5|1412.5|1414|1411|91
1583999700000|2020-03-12 07:55:00|1414.7|1411.7|1415|1412|1415.5|1412.5|1414.5|1411.5|140
1584000000000|2020-03-12 08:00:00|1414.7|1411.7|1416|1413|1416.5|1413.5|1414.7|1411.7|378
1584000300000|2020-03-12 08:05:00|1416.5|1413.5|1415.5|1412.5|1416.5|1413.5|1415|1412|151
1584000600000|2020-03-12 08:10:00|1415|1412|1415.5|1412.5|1415.5|1412.5|1414.5|1411.5|123
1584000900000|2020-03-12 08:15:00|1415.7|1412.7|1417|1414|1417|1414|1415.5|1412.5|213
1584001200000|2020-03-12 08:20:00|1416.7|1413.7|1417|1414|1418|1415|1416.7|1413.7|215
1584001500000|2020-03-12 08:25:00|1416.5|1413.5|1416|1413|1417.2|1414.2|1415.5|1412.5|238
1584001800000|2020-03-12 08:30:00|1416.5|1413.5|1415.5|1412.5|1417|1414|1415.5|1412.5|133
1584002100000|2020-03-12 08:35:00|1415.7|1412.7|1414|1411|1416|1413|1414|1411|175
1584002400000|2020-03-12 08:40:00|1414.2|1411.2|1412.5|1409.5|1414.5|1411.5|1412.5|1409.5|215
1584002700000|2020-03-12 08:45:00|1412.7|1409.7|1410.5|1407.5|1412.7|1409.7|1409|1406|325
1584003000000|2020-03-12 08:50:00|1410|1407|1409.5|1406.5|1410|1407|1408|1405|417
1584003300000|2020-03-12 08:55:00|1410|1407|1408.2|1405.2|1410|1407|1408|1405|219
1584003600000|2020-03-12 09:00:00|1408|1405|1408|1405|1408.5|1405.5|1408|1405|54
1584003900000|2020-03-12 09:05:00|1407.5|1404.5|1405|1402|1407.5|1404.5|1404.2|1401.2|313
1584063900000|2020-03-13 01:45:00|1329|1321|1325.2|1317.2|1332|1324|1324.2|1316.2|569
1584064200000|2020-03-13 01:50:00|1324.5|1316.5|1321|1313|1324.7|1316.7|1320.5|1312.5|426
1584064500000|2020-03-13 01:55:00|1321.2|1313.2|1314|1306|1321.2|1313.2|1313.5|1305.5|431
1584064800000|2020-03-13 02:00:00|1313.5|1305.5|1307|1299|1313.7|1305.7|1307|1299|409
1584065100000|2020-03-13 02:05:00|1307.5|1299.5|1312.2|1304.2|1312.5|1304.5|1307.2|1299.2|351
1584065400000|2020-03-13 02:10:00|1312.5|1304.5|1317.5|1309.5|1317.5|1309.5|1312|1304|369
1584065700000|2020-03-13 02:15:00|1317.7|1309.7|1316.5|1308.5|1318.5|1310.5|1313|1305|263
1584066000000|2020-03-13 02:20:00|1316|1308|1320.5|1312.5|1320.5|1312.5|1316|1308|566
1584066300000|2020-03-13 02:25:00|1321|1313|1324.5|1316.5|1324.5|1316.5|1319.2|1311.2|258
1584066600000|2020-03-13 02:30:00|1325|1317|1329|1321|1329|1321|1323.7|1315.7|203
1584066900000|2020-03-13 02:35:00|1330.5|1322.5|1322.7|1314.7|1331|1323|1316.5|1308.5|500
1584067200000|2020-03-13 02:40:00|1322.2|1314.2|1323.5|1315.5|1324.7|1316.7|1321|1313|155
1584067500000|2020-03-13 02:45:00|1323.2|1315.2|1325|1317|1325.7|1317.7|1323|1315|328
1584067800000|2020-03-13 02:50:00|1325.5|1317.5|1321.5|1313.5|1325.7|1317.7|1321.5|1313.5|169
1584068100000|2020-03-13 02:55:00|1322|1314|1321.5|1313.5|1324|1316|1321.5|1313.5|216
1584068400000|2020-03-13 03:00:00|1322|1314|1322.5|1314.5|1322.7|1314.7|1319|1311|136
1584068700000|2020-03-13 03:05:00|1322|1314|1321.7|1313.7|1324|1316|1321|1313|245
1584069000000|2020-03-13 03:10:00|1321.5|1313.5|1319.7|1311.7|1321.5|1313.5|1316.5|1308.5|306
1584069300000|2020-03-13 03:15:00|1319.5|1311.5|1320|1312|1322|1314|1319|1311|173
1584069600000|2020-03-13 03:20:00|1320.5|1312.5|1319|1311|1322.2|1314.2|1319|1311|111
1584069900000|2020-03-13 03:25:00|1319.5|1311.5|1318.7|1310.7|1319.5|1311.5|1316.5|1308.5|189
1584070200000|2020-03-13 03:30:00|1318.5|1310.5|1316.5|1308.5|1319|1311|1316|1308|113
1584070500000|2020-03-13 03:35:00|1317.2|1309.2|1315|1307|1318.7|1310.7|1315|1307|155
1584070800000|2020-03-13 03:40:00|1315.5|1307.5|1313|1305|1315.7|1307.7|1312|1304|480
1584071100000|2020-03-13 03:45:00|1312.7|1304.7|1314.5|1306.5|1316|1308|1312.2|1304.2|336
1584071400000|2020-03-13 03:50:00|1315|1307|1314.5|1306.5|1316|1308|1314|1306|309
1584071700000|2020-03-13 03:55:00|1314.2|1306.2|1315.5|1307.5|1316.5|1308.5|1314.2|1306.2|140
1584072000000|2020-03-13 04:00:00|1315|1307|1313.7|1305.7|1315|1307|1313.5|1305.5|201
1584072300000|2020-03-13 04:05:00|1313.5|1305.5|1314|1306|1315|1307|1313|1305|174
1584072600000|2020-03-13 04:10:00|1314.5|1306.5|1315|1307|1315|1307|1313.5|1305.5|104
1584072900000|2020-03-13 04:15:00|1315.5|1307.5|1320.5|1312.5|1321|1313|1314.5|1306.5|177
1584073200000|2020-03-13 04:20:00|1320.7|1312.7|1319.5|1311.5|1320.7|1312.7|1318|1310|95
1584073500000|2020-03-13 04:25:00|1319|1311|1319.7|1311.7|1321|1313|1318.5|1310.5|109
1584073800000|2020-03-13 04:30:00|1320|1312|1326.7|1318.7|1327|1319|1320|1312|243
1584074100000|2020-03-13 04:35:00|1326.5|1318.5|1325.5|1317.5|1329|1321|1325.2|1317.2|187
1584074400000|2020-03-13 04:40:00|1325|1317|1327|1319|1328|1320|1324|1316|127
1584081000000|2020-03-13 06:30:00|1335.7|1327.7|1343.7|1335.7|1353|1345|1335.7|1327.7|857
1584081300000|2020-03-13 06:35:00|1343.5|1335.5|1348.5|1340.5|1349|1341|1343.5|1335.5|312
1584081600000|2020-03-13 06:40:00|1348.7|1340.7|1351|1343|1354.5|1346.5|1348.5|1340.5|637
1584081900000|2020-03-13 06:45:00|1348.4|1340.4|1345.6|1337.6|1348.9|1340.9|1344.4|1336.4|242
1584082200000|2020-03-13 06:50:00|1345.9|1337.9|1345.4|1337.4|1346.9|1338.9|1344.4|1336.4|146
1584082500000|2020-03-13 06:55:00|1345.9|1337.9|1347.4|1339.4|1347.9|1339.9|1345.4|1337.4|161
1584082800000|2020-03-13 07:00:00|1346.9|1338.9|1346.9|1338.9|1347.1|1339.1|1345.4|1337.4|248
1584083100000|2020-03-13 07:05:00|1346.4|1338.4|1346.4|1338.4|1347.4|1339.4|1345.9|1337.9|210
1584083400000|2020-03-13 07:10:00|1346.6|1338.6|1349.9|1341.9|1350.9|1342.9|1346.4|1338.4|257
1584083700000|2020-03-13 07:15:00|1349.4|1341.4|1354.1|1346.1|1354.1|1346.1|1349.4|1341.4|436
1584084000000|2020-03-13 07:20:00|1354.4|1346.4|1357.9|1349.9|1358.4|1350.4|1354.4|1346.4|316
1584084300000|2020-03-13 07:25:00|1357.6|1349.6|1358.4|1350.4|1358.4|1350.4|1354.4|1346.4|220
1584084600000|2020-03-13 07:30:00|1358.6|1350.6|1361.1|1353.1|1362.4|1354.4|1357.9|1349.9|345
1584084900000|2020-03-13 07:35:00|1360.9|1352.9|1360.4|1352.4|1363.1|1355.1|1359.4|1351.4|316
1584085200000|2020-03-13 07:40:00|1360.9|1352.9|1359.6|1351.6|1361.4|1353.4|1356.1|1348.1|188
1584085500000|2020-03-13 07:45:00|1359.9|1351.9|1362.1|1354.1|1363.4|1355.4|1358.9|1350.9|174
1584085800000|2020-03-13 07:50:00|1362.4|1354.4|1362.9|1354.9|1362.9|1354.9|1360.4|1352.4|217
1584086100000|2020-03-13 07:55:00|1362.4|1354.4|1357.9|1349.9|1362.9|1354.9|1357.9|1349.9|267
1584086400000|2020-03-13 08:00:00|1358.4|1350.4|1351.6|1343.6|1358.4|1350.4|1346.9|1338.9|780
1584086700000|2020-03-13 08:05:00|1351.9|1343.9|1351.4|1343.4|1354.6|1346.6|1350.9|1342.9|321
1584087000000|2020-03-13 08:10:00|1351.1|1343.1|1352.4|1344.4|1352.6|1344.6|1350.4|1342.4|256
1584087300000|2020-03-13 08:15:00|1352.1|1344.1|1351.4|1343.4|1352.6|1344.6|1350.4|1342.4|290
1584087600000|2020-03-13 08:20:00|1351.1|1343.1|1346.9|1338.9|1351.6|1343.6|1346.9|1338.9|372
1584087900000|2020-03-13 08:25:00|1346.6|1338.6|1343.9|1335.9|1347.9|1339.9|1343.4|1335.4|308
1584088200000|2020-03-13 08:30:00|1343.6|1335.6|1343.4|1335.4|1344.9|1336.9|1341.1|1333.1|292
1584088500000|2020-03-13 08:35:00|1342.9|1334.9|1342.1|1334.1|1343.6|1335.6|1340.9|1332.9|441
1584088800000|2020-03-13 08:40:00|1342.4|1334.4|1343.9|1335.9|1344.4|1336.4|1339.9|1331.9|512
1584089100000|2020-03-13 08:45:00|1344.1|1336.1|1337.4|1329.4|1345.4|1337.4|1336.9|1328.9|495
1584089400000|2020-03-13 08:50:00|1337.6|1329.6|1335.4|1327.4|1337.9|1329.9|1330.9|1322.9|425
1584089700000|2020-03-13 08:55:00|1335.9|1327.9|1339.1|1331.1|1339.9|1331.9|1333.4|1325.4|321
1584090000000|2020-03-13 09:00:00|1338.9|1330.9|1336.6|1328.6|1339.1|1331.1|1335.9|1327.9|209
1584090300000|2020-03-13 09:05:00|1336.9|1328.9|1336.4|1328.4|1336.9|1328.9|1333.9|1325.9|156
1584323100000|2020-03-16 01:45:00|1302.4|1299.4|1304.6|1301.6|1305.4|1302.4|1300.6|1297.6|300
1584323400000|2020-03-16 01:50:00|1304.4|1301.4|1305.4|1302.4|1305.9|1302.9|1303.9|1300.9|126
1584323700000|2020-03-16 01:55:00|1305.6|1302.6|1309.9|1306.9|1310.4|1307.4|1305.4|1302.4|257
1584324000000|2020-03-16 02:00:00|1309.4|1306.4|1308.9|1305.9|1309.6|1306.6|1308.4|1305.4|172
1584324300000|2020-03-16 02:05:00|1309.4|1306.4|1310.9|1307.9|1311.1|1308.1|1309.4|1306.4|108
1584324600000|2020-03-16 02:10:00|1310.6|1307.6|1309.1|1306.1|1310.6|1307.6|1308.9|1305.9|143
1584324900000|2020-03-16 02:15:00|1308.9|1305.9|1305.4|1302.4|1308.9|1305.9|1304.9|1301.9|236
1584325200000|2020-03-16 02:20:00|1305.9|1302.9|1306.4|1303.4|1307.4|1304.4|1305.6|1302.6|127
1584325500000|2020-03-16 02:25:00|1306.6|1303.6|1304.4|1301.4|1307.4|1304.4|1303.4|1300.4|221
1584325800000|2020-03-16 02:30:00|1304.9|1301.9|1304.9|1301.9|1306.4|1303.4|1304.1|1301.1|111
1584326100000|2020-03-16 02:35:00|1304.6|1301.6|1303.1|1300.1|1304.6|1301.6|1302.4|1299.4|161
1584326400000|2020-03-16 02:40:00|1302.9|1299.9|1298.4|1295.4|1302.9|1299.9|1296.9|1293.9|404
1584326700000|2020-03-16 02:45:00|1298.9|1295.9|1298.1|1295.1|1299.4|1296.4|1295.9|1292.9|296
1584327000000|2020-03-16 02:50:00|1297.4|1294.4|1298.4|1295.4|1298.9|1295.9|1297.4|1294.4|149
1584327300000|2020-03-16 02:55:00|1298.9|1295.9|1303.4|1300.4|1303.4|1300.4|1298.4|1295.4|247
1584327600000|2020-03-16 03:00:00|1303.6|1300.6|1301.9|1298.9|1304.4|1301.4|1301.9|1298.9|173
1584327900000|2020-03-16 03:05:00|1302.4|1299.4|1301.9|1298.9|1302.4|1299.4|1301.9|1298.9|60
1584328200000|2020-03-16 03:10:00|1302.4|1299.4|1302.6|1299.6|1303.4|1300.4|1302.4|1299.4|128
1584328500000|2020-03-16 03:15:00|1302.9|1299.9|1301.9|1298.9|1302.9|1299.9|1301.9|1298.9|66
1584328800000|2020-03-16 03:20:00|1302.1|1299.1|1302.9|1299.9|1302.9|1299.9|1302.1|1299.1|57
1584329100000|2020-03-16 03:25:00|1303.1|1300.1|1302.9|1299.9|1303.4|1300.4|1302.4|1299.4|68
1584329400000|2020-03-16 03:30:00|1303.1|1300.1|1303.9|1300.9|1304.1|1301.1|1303.1|1300.1|83
1584329700000|2020-03-16 03:35:00|1304.1|1301.1|1305.4|1302.4|1305.4|1302.4|1303.9|1300.9|128
1584330000000|2020-03-16 03:40:00|1304.9|1301.9|1302.9|1299.9|1304.9|1301.9|1302.9|1299.9|159
1584330300000|2020-03-16 03:45:00|1303.1|1300.1|1303.9|1300.9|1304.4|1301.4|1303.1|1300.1|51
1584330600000|2020-03-16 03:50:00|1303.4|1300.4|1302.4|1299.4|1304.4|1301.4|1302.4|1299.4|73
1584330900000|2020-03-16 03:55:00|1301.9|1298.9|1300.9|1297.9|1301.9|1298.9|1298.1|1295.1|186
1584331200000|2020-03-16 04:00:00|1301.1|1298.1|1298.9|1295.9|1301.4|1298.4|1298.9|1295.9|54
1584331500000|2020-03-16 04:05:00|1299.4|1296.4|1300.9|1297.9|1300.9|1297.9|1299.4|1296.4|34
1584331800000|2020-03-16 04:10:00|1301.1|1298.1|1300.4|1297.4|1301.1|1298.1|1299.6|1296.6|78
1584332100000|2020-03-16 04:15:00|1300.9|1297.9|1300.9|1297.9|1301.4|1298.4|1300.4|1297.4|30
1584332400000|2020-03-16 04:20:00|1301.1|1298.1|1300.6|1297.6|1301.4|1298.4|1300.6|1297.6|30
1584332700000|2020-03-16 04:25:00|1300.4|1297.4|1300.4|1297.4|1301.9|1298.9|1299.4|1296.4|97
1584333000000|2020-03-16 04:30:00|1299.9|1296.9|1299.9|1296.9|1300.4|1297.4|1299.9|1296.9|15
1584333300000|2020-03-16 04:35:00|1300.4|1297.4|1299.9|1296.9|1300.4|1297.4|1299.9|1296.9|10
1584333600000|2020-03-16 04:40:00|1299.6|1296.6|1299.9|1296.9|1299.9|1296.9|1299.6|1296.6|9
1584340200000|2020-03-16 06:30:00|1295.6|1292.6|1284.9|1281.9|1295.9|1292.9|1284.4|1281.4|846
1584340500000|2020-03-16 06:35:00|1284.6|1281.6|1281.6|1278.6|1286.4|1283.4|1281.6|1278.6|353
1584340800000|2020-03-16 06:40:00|1281.4|1278.4|1275.1|1272.1|1281.9|1278.9|1273.9|1270.9|437
1584341100000|2020-03-16 06:45:00|1274.7|1271.7|1274.5|1271.5|1277|1274|1272|1269|490
1584341400000|2020-03-16 06:50:00|1274|1271|1277|1274|1277.5|1274.5|1274|1271|443
1584341700000|2020-03-16 06:55:00|1276.5|1273.5|1272.5|1269.5|1276.5|1273.5|1272.5|1269.5|308
1584342000000|2020-03-16 07:00:00|1272.7|1269.7|1273.5|1270.5|1277|1274|1271.5|1268.5|478
1584342300000|2020-03-16 07:05:00|1273.2|1270.2|1270.5|1267.5|1273.2|1270.2|1268.5|1265.5|184
1584342600000|2020-03-16 07:10:00|1270.2|1267.2|1268.7|1265.7|1271|1268|1267.2|1264.2|497
1584342900000|2020-03-16 07:15:00|1269|1266|1274|1271|1274|1271|1268.7|1265.7|275
1584343200000|2020-03-16 07:20:00|1273.7|1270.7|1273.5|1270.5|1275|1272|1272|1269|181
1584343500000|2020-03-16 07:25:00|1273.2|1270.2|1277.7|1274.7|1278|1275|1272.5|1269.5|202
1584343800000|2020-03-16 07:30:00|1278|1275|1275.7|1272.7|1279.5|1276.5|1275|1272|304
1584344100000|2020-03-16 07:35:00|1276|1273|1277|1274|1277|1274|1274.5|1271.5|215
1584344400000|2020-03-16 07:40:00|1277.5|1274.5|1275.5|1272.5|1278|1275|1275.5|1272.5|95
1584344700000|2020-03-16 07:45:00|1274.5|1271.5|1273|1270|1275|1272|1272|1269|280
1584345000000|2020-03-16 07:50:00|1272.7|1269.7|1272|1269|1274|1271|1272|1269|109
1584345300000|2020-03-16 07:55:00|1272.2|1269.2|1276|1273|1276|1273|1272|1269|143
1584345600000|2020-03-16 08:00:00|1276.2|1273.2|1277|1274|1277.5|1274.5|1276|1273|214
1584345900000|2020-03-16 08:05:00|1277.2|1274.2|1282.5|1279.5|1283|1280|1277|1274|294
1584346200000|2020-03-16 08:10:00|1282|1279|1278|1275|1282.5|1279.5|1277.2|1274.2|201
1584346500000|2020-03-16 08:15:00|1278.5|1275.5|1278.5|1275.5|1281|1278|1277.7|1274.7|230
1584346800000|2020-03-16 08:20:00|1279|1276|1277.5|1274.5|1279.5|1276.5|1275.5|1272.5|231
1584347100000|2020-03-16 08:25:00|1278|1275|1281.5|1278.5|1281.7|1278.7|1277.7|1274.7|247
1584347400000|2020-03-16 08:30:00|1281|1278|1282.2|1279.2|1283|1280|1280.5|1277.5|408
1584347700000|2020-03-16 08:35:00|1282|1279|1278|1275|1282|1279|1277|1274|366
1584348000000|2020-03-16 08:40:00|1277.7|1274.7|1274|1271|1278.5|1275.5|1274|1271|369
1584348300000|2020-03-16 08:45:00|1273.5|1270.5|1274|1271|1274.5|1271.5|1271.5|1268.5|363
1584348600000|2020-03-16 08:50:00|1274.2|1271.2|1270.5|1267.5|1274.2|1271.2|1269.5|1266.5|228
1584348900000|2020-03-16 08:55:00|1271.2|1268.2|1271.5|1268.5|1273.5|1270.5|1270|1267|251
1584349200000|2020-03-16 09:00:00|1272.2|1269.2|1269.5|1266.5|1272.7|1269.7|1269.5|1266.5|91
1584349500000|2020-03-16 09:05:00|1270|1267|1266.7|1263.7|1270|1267|1266.5|1263.5|225
1584409500000|2020-03-17 01:45:00|1244.6|1241.6|1234.9|1231.9|1244.6|1241.6|1231.9|1228.9|353
1584409800000|2020-03-17 01:50:00|1234.6|1231.6|1238.9|1235.9|1240.9|1237.9|1233.4|1230.4|343
1584410100000|2020-03-17 01:55:00|1239.1|1236.1|1230.1|1227.1|1240.9|1237.9|1229.6|1226.6|358
1584410400000|2020-03-17 02:00:00|1229.4|1226.4|1231.1|1228.1|1235.6|1232.6|1229.4|1226.4|233
1584410700000|2020-03-17 02:05:00|1231.4|1228.4|1233.4|1230.4|1233.4|1230.4|1229.1|1226.1|232
1584411000000|2020-03-17 02:10:00|1233.1|1230.1|1237.4|1234.4|1238.6|1235.6|1232.4|1229.4|374
1584411300000|2020-03-17 02:15:00|1237.9|1234.9|1234.4|1231.4|1239.6|1236.6|1232.6|1229.6|367
1584411600000|2020-03-17 02:20:00|1234.6|1231.6|1237.9|1234.9|1239.9|1236.9|1233.4|1230.4|349
1584411900000|2020-03-17 02:25:00|1238.1|1235.1|1237.4|1234.4|1239.4|1236.4|1234.9|1231.9|140
1584412200000|2020-03-17 02:30:00|1237.6|1234.6|1241.1|1238.1|1241.4|1238.4|1236.4|1233.4|279
1584412500000|2020-03-17 02:35:00|1240.9|1237.9|1239.6|1236.6|1241.1|1238.1|1236.4|1233.4|246
1584412800000|2020-03-17 02:40:00|1239.9|1236.9|1242.1|1239.1|1242.4|1239.4|1238.6|1235.6|403
1584413100000|2020-03-17 02:45:00|1242.4|1239.4|1246.9|1243.9|1247.9|1244.9|1240.6|1237.6|490
1584413400000|2020-03-17 02:50:00|1247.4|1244.4|1246.4|1243.4|1247.4|1244.4|1244.4|1241.4|288
1584413700000|2020-03-17 02:55:00|1246.9|1243.9|1245.1|1242.1|1247.4|1244.4|1244.4|1241.4|224
1584414000000|2020-03-17 03:00:00|1244.9|1241.9|1244.9|1241.9|1245.9|1242.9|1242.9|1239.9|232
1584414300000|2020-03-17 03:05:00|1245.4|1242.4|1246.1|1243.1|1247.4|1244.4|1241.4|1238.4|139
1584414600000|2020-03-17 03:10:00|1246.4|1243.4|1245.4|1242.4|1247.1|1244.1|1244.6|1241.6|103
1584414900000|2020-03-17 03:15:00|1244.9|1241.9|1245.6|1242.6|1245.9|1242.9|1244.9|1241.9|86
1584415200000|2020-03-17 03:20:00|1245.9|1242.9|1247.4|1244.4|1247.4|1244.4|1245.9|1242.9|99
1584415500000|2020-03-17 03:25:00|1247.9|1244.9|1252.9|1249.9|1252.9|1249.9|1247.9|1244.9|350
1584415800000|2020-03-17 03:30:00|1252.6|1249.6|1255.4|1252.4|1255.6|1252.6|1251.4|1248.4|212
1584416100000|2020-03-17 03:35:00|1255.6|1252.6|1260.9|1257.9|1261.9|1258.9|1255.1|1252.1|262
1584416400000|2020-03-17 03:40:00|1260.6|1257.6|1257.9|1254.9|1260.9|1257.9|1257.1|1254.1|153
1584416700000|2020-03-17 03:45:00|1258.1|1255.1|1257.4|1254.4|1258.9|1255.9|1255.4|1252.4|104
1584417000000|2020-03-17 03:50:00|1256.9|1253.9|1254.9|1251.9|1257.4|1254.4|1252.9|1249.9|137
1584417300000|2020-03-17 03:55:00|1254.6|1251.6|1254.9|1251.9|1256.9|1253.9|1253.9|1250.9|107
1584417600000|2020-03-17 04:00:00|1255.4|1252.4|1257.9|1254.9|1257.9|1254.9|1255.4|1252.4|76
1584417900000|2020-03-17 04:05:00|1258.1|1255.1|1261.9|1258.9|1263.9|1260.9|1258.1|1255.1|252
1584418200000|2020-03-17 04:10:00|1262.1|1259.1|1263.4|1260.4|1263.9|1260.9|1259.9|1256.9|134
1584418500000|2020-03-17 04:15:00|1263.9|1260.9|1267.4|1264.4|1267.4|1264.4|1263.9|1260.9|294
1584418800000|2020-03-17 04:20:00|1267.6|1264.6|1281.4|1278.4|1281.4|1278.4|1267.4|1264.4|550
1584419100000|2020-03-17 04:25:00|1281.1|1278.1|1280.4|1277.4|1285.1|1282.1|1279.9|1276.9|815
1584419400000|2020-03-17 04:30:00|1280.9|1277.9|1282.4|1279.4|1283.1|1280.1|1278.4|1275.4|428
1584419700000|2020-03-17 04:35:00|1281.9|1278.9|1287.1|1284.1|1287.9|1284.9|1281.9|1278.9|301
1584420000000|2020-03-17 04:40:00|1286.9|1283.9|1293.4|1290.4|1294.4|1291.4|1286.9|1283.9|270
1584426600000|2020-03-17 06:30:00|1285.6|1282.6|1263.9|1260.9|1285.6|1282.6|1263.4|1260.4|614
1584426900000|2020-03-17 06:35:00|1263.1|1260.1|1253.4|1250.4|1265.1|1262.1|1253.4|1250.4|424
1584427200000|2020-03-17 06:40:00|1252.1|1249.1|1250.6|1247.6|1257.9|1254.9|1247.6|1244.6|621
1584427500000|2020-03-17 06:45:00|1250.1|1247.1|1251.9|1248.9|1252.9|1249.9|1247.9|1244.9|312
1584427800000|2020-03-17 06:50:00|1252.4|1249.4|1252.9|1249.9|1255.4|1252.4|1250.1|1247.1|388
1584428100000|2020-03-17 06:55:00|1253.1|1250.1|1253.4|1250.4|1254.4|1251.4|1251.4|1248.4|315
1584428400000|2020-03-17 07:00:00|1252.9|1249.9|1257.6|1254.6|1258.4|1255.4|1250.4|1247.4|547
1584428700000|2020-03-17 07:05:00|1257.4|1254.4|1262.4|1259.4|1262.6|1259.6|1256.9|1253.9|548
1584429000000|2020-03-17 07:10:00|1262.1|1259.1|1261.9|1258.9|1262.6|1259.6|1260.9|1257.9|519
1584429300000|2020-03-17 07:15:00|1261.4|1258.4|1253.1|1250.1|1261.4|1258.4|1251.9|1248.9|372
1584429600000|2020-03-17 07:20:00|1253.4|1250.4|1250.9|1247.9|1254.6|1251.6|1249.9|1246.9|321
1584429900000|2020-03-17 07:25:00|1250.6|1247.6|1252.4|1249.4|1252.9|1249.9|1249.9|1246.9|106
1584430200000|2020-03-17 07:30:00|1252.1|1249.1|1257.4|1254.4|1258.9|1255.9|1251.4|1248.4|246
1584430500000|2020-03-17 07:35:00|1257.9|1254.9|1260.9|1257.9|1260.9|1257.9|1255.4|1252.4|113
1584430800000|2020-03-17 07:40:00|1261.4|1258.4|1263.4|1260.4|1265.9|1262.9|1260.4|1257.4|392
1584431100000|2020-03-17 07:45:00|1263.1|1260.1|1258.4|1255.4|1263.9|1260.9|1256.4|1253.4|233
1584431400000|2020-03-17 07:50:00|1257.9|1254.9|1263.9|1260.9|1264.9|1261.9|1257.9|1254.9|256
1584431700000|2020-03-17 07:55:00|1264.4|1261.4|1264.1|1261.1|1266.4|1263.4|1262.4|1259.4|216
1584432000000|2020-03-17 08:00:00|1263.4|1260.4|1261.4|1258.4|1263.9|1260.9|1259.4|1256.4|384
1584432300000|2020-03-17 08:05:00|1260.9|1257.9|1260.4|1257.4|1262.9|1259.9|1259.6|1256.6|204
1584432600000|2020-03-17 08:10:00|1260.1|1257.1|1263.9|1260.9|1264.1|1261.1|1257.4|1254.4|186
1584432900000|2020-03-17 08:15:00|1263.6|1260.6|1264.6|1261.6|1266.9|1263.9|1262.4|1259.4|449
1584433200000|2020-03-17 08:20:00|1264.4|1261.4|1264.4|1261.4|1266.4|1263.4|1262.1|1259.1|229
1584433500000|2020-03-17 08:25:00|1264.1|1261.1|1269.9|1266.9|1272.6|1269.6|1262.9|1259.9|477
1584433800000|2020-03-17 08:30:00|1269.6|1266.6|1272.1|1269.1|1274.1|1271.1|1269.4|1266.4|242
1584434100000|2020-03-17 08:35:00|1271.9|1268.9|1267.1|1264.1|1271.9|1268.9|1267.1|1264.1|327
1584434400000|2020-03-17 08:40:00|1266.9|1263.9|1264.1|1261.1|1269.4|1266.4|1262.4|1259.4|324
1584434700000|2020-03-17 08:45:00|1264.4|1261.4|1260.6|1257.6|1264.9|1261.9|1254.1|1251.1|645
1584435000000|2020-03-17 08:50:00|1261.4|1258.4|1259.9|1256.9|1261.4|1258.4|1256.6|1253.6|541
1584435300000|2020-03-17 08:55:00|1259.6|1256.6|1259.4|1256.4|1261.6|1258.6|1258.9|1255.9|448
1584435600000|2020-03-17 09:00:00|1259.1|1256.1|1260.4|1257.4|1260.9|1257.9|1258.9|1255.9|372
1584435900000|2020-03-17 09:05:00|1260.9|1257.9|1260.9|1257.9|1262.9|1259.9|1260.4|1257.4|278
1584495900000|2020-03-18 01:45:00|1255.4|1252.4|1256.9|1253.9|1259.4|1256.4|1255.4|1252.4|419
1584496200000|2020-03-18 01:50:00|1257.1|1254.1|1260.4|1257.4|1260.9|1257.9|1255.9|1252.9|492
1584496500000|2020-03-18 01:55:00|1260.6|1257.6|1260.4|1257.4|1262.9|1259.9|1259.4|1256.4|288
1584496800000|2020-03-18 02:00:00|1260.6|1257.6|1255.4|1252.4|1260.9|1257.9|1255.4|1252.4|309
1584497100000|2020-03-18 02:05:00|1255.9|1252.9|1255.4|1252.4|1257.4|1254.4|1255.1|1252.1|174
1584497400000|2020-03-18 02:10:00|1255.9|1252.9|1254.4|1251.4|1255.9|1252.9|1250.9|1247.9|417
1584497700000|2020-03-18 02:15:00|1254.1|1251.1|1253.9|1250.9|1256.9|1253.9|1252.4|1249.4|271
1584498000000|2020-03-18 02:20:00|1254.1|1251.1|1256.9|1253.9|1257.4|1254.4|1253.4|1250.4|274
1584498300000|2020-03-18 02:25:00|1256.4|1253.4|1255.6|1252.6|1258.1|1255.1|1255.6|1252.6|117
1584498600000|2020-03-18 02:30:00|1255.9|1252.9|1259.4|1256.4|1261.4|1258.4|1255.4|1252.4|194
1584498900000|2020-03-18 02:35:00|1259.1|1256.1|1259.4|1256.4|1260.9|1257.9|1258.6|1255.6|145
1584499200000|2020-03-18 02:40:00|1259.9|1256.9|1258.6|1255.6|1260.1|1257.1|1256.9|1253.9|102
1584499500000|2020-03-18 02:45:00|1258.4|1255.4|1261.6|1258.6|1261.9|1258.9|1257.9|1254.9|99
1584499800000|2020-03-18 02:50:00|1261.9|1258.9|1262.4|1259.4|1262.4|1259.4|1260.9|1257.9|167
1584500100000|2020-03-18 02:55:00|1262.9|1259.9|1268.1|1265.1|1268.6|1265.6|1260.4|1257.4|561
1584500400000|2020-03-18 03:00:00|1267.9|1264.9|1269.1|1266.1|1269.4|1266.4|1264.4|1261.4|307
1584500700000|2020-03-18 03:05:00|1269.4|1266.4|1267.9|1264.9|1271.9|1268.9|1267.6|1264.6|350
1584501000000|2020-03-18 03:10:00|1267.4|1264.4|1263.4|1260.4|1267.4|1264.4|1262.6|1259.6|137
1584501300000|2020-03-18 03:15:00|1263.6|1260.6|1259.9|1256.9|1263.9|1260.9|1259.6|1256.6|120
1584501600000|2020-03-18 03:20:00|1260.4|1257.4|1260.9|1257.9|1260.9|1257.9|1258.9|1255.9|57
1584501900000|2020-03-18 03:25:00|1260.6|1257.6|1258.9|1255.9|1260.6|1257.6|1258.9|1255.9|81
1584502200000|2020-03-18 03:30:00|1258.6|1255.6|1256.6|1253.6|1259.1|1256.1|1256.4|1253.4|125
1584502500000|2020-03-18 03:35:00|1256.4|1253.4|1256.4|1253.4|1256.9|1253.9|1254.9|1251.9|127
1584502800000|2020-03-18 03:40:00|1256.9|1253.9|1257.9|1254.9|1259.4|1256.4|1256.9|1253.9|157
1584503100000|2020-03-18 03:45:00|1257.6|1254.6|1256.9|1253.9|1258.6|1255.6|1256.4|1253.4|89
1584503400000|2020-03-18 03:50:00|1257.1|1254.1|1256.6|1253.6|1257.1|1254.1|1254.9|1251.9|61
1584503700000|2020-03-18 03:55:00|1256.9|1253.9|1256.4|1253.4|1256.9|1253.9|1255.4|1252.4|54
1584504000000|2020-03-18 04:00:00|1255.9|1252.9|1255.9|1252.9|1256.4|1253.4|1255.4|1252.4|41
1584504300000|2020-03-18 04:05:00|1255.6|1252.6|1256.1|1253.1|1256.6|1253.6|1255.4|1252.4|34
1584504600000|2020-03-18 04:10:00|1256.4|1253.4|1260.4|1257.4|1260.4|1257.4|1256.4|1253.4|127
1584504900000|2020-03-18 04:15:00|1260.6|1257.6|1261.4|1258.4|1262.4|1259.4|1258.9|1255.9|117
1584505200000|2020-03-18 04:20:00|1260.9|1257.9|1261.1|1258.1|1261.9|1258.9|1259.9|1256.9|114
1584505500000|2020-03-18 04:25:00|1260.4|1257.4|1259.4|1256.4|1261.1|1258.1|1257.9|1254.9|83
1584505800000|2020-03-18 04:30:00|1258.9|1255.9|1258.4|1255.4|1258.9|1255.9|1256.9|1253.9|94
1584506100000|2020-03-18 04:35:00|1257.9|1254.9|1257.4|1254.4|1258.9|1255.9|1256.9|1253.9|101
1584506400000|2020-03-18 04:40:00|1257.6|1254.6|1256.9|1253.9|1257.9|1254.9|1256.9|1253.9|50
1584513000000|2020-03-18 06:30:00|1242.6|1239.6|1246.4|1243.4|1247.9|1244.9|1240.1|1237.1|1046
1584513300000|2020-03-18 06:35:00|1246.9|1243.9|1243.9|1240.9|1247.9|1244.9|1243.9|1240.9|409
1584513600000|2020-03-18 06:40:00|1243.6|1240.6|1236.4|1233.4|1243.6|1240.6|1235.4|1232.4|861
1584513900000|2020-03-18 06:45:00|1236.6|1233.6|1238.9|1235.9|1239.4|1236.4|1235.4|1232.4|361
1584514200000|2020-03-18 06:50:00|1239.4|1236.4|1235.4|1232.4|1240.4|1237.4|1234.9|1231.9|270
1584514500000|2020-03-18 06:55:00|1235.1|1232.1|1234.4|1231.4|1235.6|1232.6|1232.9|1229.9|223
1584514800000|2020-03-18 07:00:00|1233.9|1230.9|1235.4|1232.4|1236.4|1233.4|1233.9|1230.9|214
1584515100000|2020-03-18 07:05:00|1235.6|1232.6|1231.4|1228.4|1236.4|1233.4|1230.4|1227.4|605
1584515400000|2020-03-18 07:10:00|1231.6|1228.6|1232.9|1229.9|1234.4|1231.4|1231.4|1228.4|318
1584515700000|2020-03-18 07:15:00|1233.4|1230.4|1233.6|1230.6|1235.9|1232.9|1232.9|1229.9|184
1584516000000|2020-03-18 07:20:00|1233.4|1230.4|1229.4|1226.4|1233.4|1230.4|1228.9|1225.9|359
1584516300000|2020-03-18 07:25:00|1228.9|1225.9|1224.9|1221.9|1228.9|1225.9|1224.9|1221.9|471
1584516600000|2020-03-18 07:30:00|1225.1|1222.1|1225.4|1222.4|1227.1|1224.1|1223.9|1220.9|333
1584516900000|2020-03-18 07:35:00|1224.9|1221.9|1224.4|1221.4|1227.9|1224.9|1224.4|1221.4|180
1584517200000|2020-03-18 07:40:00|1224.6|1221.6|1222.4|1219.4|1225.4|1222.4|1220.9|1217.9|258
1584517500000|2020-03-18 07:45:00|1222.1|1219.1|1226.9|1223.9|1226.9|1223.9|1221.4|1218.4|228
1584517800000|2020-03-18 07:50:00|1227.1|1224.1|1226.4|1223.4|1227.4|1224.4|1224.9|1221.9|121
1584518100000|2020-03-18 07:55:00|1225.9|1222.9|1229.9|1226.9|1229.9|1226.9|1225.9|1222.9|222
1584518400000|2020-03-18 08:00:00|1230.4|1227.4|1231.4|1228.4|1231.4|1228.4|1228.4|1225.4|229
1584518700000|2020-03-18 08:05:00|1231.9|1228.9|1233.1|1230.1|1233.4|1230.4|1231.4|1228.4|281
1584519000000|2020-03-18 08:10:00|1232.9|1229.9|1231.4|1228.4|1234.9|1231.9|1230.4|1227.4|298
1584519300000|2020-03-18 08:15:00|1231.6|1228.6|1229.4|1226.4|1231.9|1228.9|1227.4|1224.4|233
1584519600000|2020-03-18 08:20:00|1229.9|1226.9|1233.9|1230.9|1234.4|1231.4|1229.9|1226.9|221
1584519900000|2020-03-18 08:25:00|1234.1|1231.1|1230.9|1227.9|1234.9|1231.9|1230.9|1227.9|324
1584520200000|2020-03-18 08:30:00|1230.4|1227.4|1232.4|1229.4|1233.4|1230.4|1229.9|1226.9|425
1584520500000|2020-03-18 08:35:00|1232.1|1229.1|1229.1|1226.1|1232.4|1229.4|1229.1|1226.1|295
1584520800000|2020-03-18 08:40:00|1228.9|1225.9|1231.6|1228.6|1232.4|1229.4|1227.4|1224.4|223
1584521100000|2020-03-18 08:45:00|1231.9|1228.9|1236.9|1233.9|1239.1|1236.1|1231.9|1228.9|558
1584521400000|2020-03-18 08:50:00|1237.4|1234.4|1236.6|1233.6|1237.4|1234.4|1234.9|1231.9|391
1584521700000|2020-03-18 08:55:00|1236.9|1233.9|1237.4|1234.4|1238.4|1235.4|1235.6|1232.6|348
1584522000000|2020-03-18 09:00:00|1237.9|1234.9|1241.4|1238.4|1242.4|1239.4|1236.9|1233.9|350
1584522300000|2020-03-18 09:05:00|1241.9|1238.9|1238.6|1235.6|1241.9|1238.9|1238.4|1235.4|400
1584582300000|2020-03-19 01:45:00|1217.9|1214.9|1222.1|1219.1|1222.4|1219.4|1217.9|1214.9|232
1584582600000|2020-03-19 01:50:00|1221.9|1218.9|1217.1|1214.1|1222.9|1219.9|1216.9|1213.9|245
1584582900000|2020-03-19 01:55:00|1216.9|1213.9|1217.9|1214.9|1219.9|1216.9|1216.9|1213.9|211
1584583200000|2020-03-19 02:00:00|1218.4|1215.4|1217.4|1214.4|1219.6|1216.6|1217.4|1214.4|207
1584583500000|2020-03-19 02:05:00|1217.1|1214.1|1215.9|1212.9|1218.6|1215.6|1215.9|1212.9|181
1584583800000|2020-03-19 02:10:00|1215.6|1212.6|1215.4|1212.4|1216.6|1213.6|1213.4|1210.4|288
1584584100000|2020-03-19 02:15:00|1215.9|1212.9|1214.6|1211.6|1215.9|1212.9|1213.9|1210.9|170
1584584400000|2020-03-19 02:20:00|1214.4|1211.4|1211.4|1208.4|1214.9|1211.9|1210.9|1207.9|188
1584584700000|2020-03-19 02:25:00|1211.6|1208.6|1212.6|1209.6|1213.9|1210.9|1211.4|1208.4|145
1584585000000|2020-03-19 02:30:00|1212.9|1209.9|1210.4|1207.4|1212.9|1209.9|1209.1|1206.1|336
1584585300000|2020-03-19 02:35:00|1210.9|1207.9|1211.9|1208.9|1212.1|1209.1|1210.9|1207.9|134
1584585600000|2020-03-19 02:40:00|1211.4|1208.4|1215.6|1212.6|1217.1|1214.1|1211.4|1208.4|297
1584585900000|2020-03-19 02:45:00|1215.9|1212.9|1214.4|1211.4|1216.9|1213.9|1212.4|1209.4|261
1584586200000|2020-03-19 02:50:00|1214.6|1211.6|1212.9|1209.9|1216.4|1213.4|1212.4|1209.4|197
1584586500000|2020-03-19 02:55:00|1212.4|1209.4|1210.4|1207.4|1213.9|1210.9|1210.4|1207.4|187
1584586800000|2020-03-19 03:00:00|1210.1|1207.1|1208.9|1205.9|1210.9|1207.9|1208.9|1205.9|256
1584587100000|2020-03-19 03:05:00|1209.1|1206.1|1210.9|1207.9|1210.9|1207.9|1208.9|1205.9|145
1584587400000|2020-03-19 03:10:00|1211.4|1208.4|1213.9|1210.9|1214.4|1211.4|1210.9|1207.9|197
1584587700000|2020-03-19 03:15:00|1213.6|1210.6|1213.1|1210.1|1213.9|1210.9|1212.4|1209.4|74
1584588000000|2020-03-19 03:20:00|1213.4|1210.4|1212.6|1209.6|1213.9|1210.9|1212.4|1209.4|68
1584588300000|2020-03-19 03:25:00|1212.9|1209.9|1211.4|1208.4|1213.9|1210.9|1210.4|1207.4|105
1584588600000|2020-03-19 03:30:00|1211.6|1208.6|1210.9|1207.9|1212.6|1209.6|1210.4|1207.4|76
1584588900000|2020-03-19 03:35:00|1210.6|1207.6|1210.1|1207.1|1211.4|1208.4|1209.9|1206.9|64
1584589200000|2020-03-19 03:40:00|1210.4|1207.4|1211.6|1208.6|1211.9|1208.9|1210.4|1207.4|122
1584589500000|2020-03-19 03:45:00|1211.9|1208.9|1210.4|1207.4|1212.4|1209.4|1210.4|1207.4|61
1584589800000|2020-03-19 03:50:00|1209.9|1206.9|1209.6|1206.6|1210.6|1207.6|1209.4|1206.4|70
1584590100000|2020-03-19 03:55:00|1209.4|1206.4|1206.4|1203.4|1209.9|1206.9|1205.6|1202.6|149
1584590400000|2020-03-19 04:00:00|1206.1|1203.1|1204.9|1201.9|1206.4|1203.4|1204.1|1201.1|136
1584590700000|2020-03-19 04:05:00|1205.1|1202.1|1202.1|1199.1|1205.4|1202.4|1202.1|1199.1|151
1584591000000|2020-03-19 04:10:00|1201.9|1198.9|1202.4|1199.4|1203.4|1200.4|1201.9|1198.9|90
1584591300000|2020-03-19 04:15:00|1202.6|1199.6|1201.6|1198.6|1202.9|1199.9|1201.4|1198.4|146
1584591600000|2020-03-19 04:20:00|1201.9|1198.9|1205.4|1202.4|1205.9|1202.9|1201.9|1198.9|121
1584591900000|2020-03-19 04:25:00|1205.6|1202.6|1206.4|1203.4|1206.9|1203.9|1204.9|1201.9|95
1584592200000|2020-03-19 04:30:00|1206.1|1203.1|1205.1|1202.1|1206.1|1203.1|1204.4|1201.4|52
1584592500000|2020-03-19 04:35:00|1205.4|1202.4|1204.4|1201.4|1205.4|1202.4|1204.4|1201.4|28
1584592800000|2020-03-19 04:40:00|1204.1|1201.1|1203.6|1200.6|1204.1|1201.1|1203.4|1200.4|32
1584599400000|2020-03-19 06:30:00|1214.1|1211.1|1211.9|1208.9|1214.4|1211.4|1210.1|1207.1|526
1584599700000|2020-03-19 06:35:00|1211.4|1208.4|1211.4|1208.4|1212.4|1209.4|1209.9|1206.9|237
1584600000000|2020-03-19 06:40:00|1211.9|1208.9|1209.6|1206.6|1212.4|1209.4|1209.1|1206.1|189
1584600300000|2020-03-19 06:45:00|1209.9|1206.9|1207.4|1204.4|1210.9|1207.9|1206.9|1203.9|175
1584600600000|2020-03-19 06:50:00|1207.1|1204.1|1213.4|1210.4|1213.9|1210.9|1207.1|1204.1|330
1584600900000|2020-03-19 06:55:00|1213.9|1210.9|1221.4|1218.4|1222.9|1219.9|1213.6|1210.6|997
1584601200000|2020-03-19 07:00:00|1220.9|1217.9|1219.4|1216.4|1221.4|1218.4|1216.9|1213.9|407
1584601500000|2020-03-19 07:05:00|1218.9|1215.9|1214.4|1211.4|1220.4|1217.4|1213.4|1210.4|180
1584601800000|2020-03-19 07:10:00|1214.1|1211.1|1211.9|1208.9|1216.4|1213.4|1211.6|1208.6|192
1584602100000|2020-03-19 07:15:00|1211.4|1208.4|1216.4|1213.4|1216.9|1213.9|1211.4|1208.4|290
1584602400000|2020-03-19 07:20:00|1215.9|1212.9|1216.9|1213.9|1216.9|1213.9|1214.4|1211.4|53
1584602700000|2020-03-19 07:25:00|1216.4|1213.4|1221.4|1218.4|1222.4|1219.4|1216.4|1213.4|264
1584603000000|2020-03-19 07:30:00|1221.6|1218.6|1218.4|1215.4|1223.9|1220.9|1218.4|1215.4|310
1584603300000|2020-03-19 07:35:00|1218.9|1215.9|1220.9|1217.9|1222.4|1219.4|1217.9|1214.9|154
1584603600000|2020-03-19 07:40:00|1220.6|1217.6|1220.4|1217.4|1221.1|1218.1|1218.9|1215.9|81
1584603900000|2020-03-19 07:45:00|1219.9|1216.9|1216.4|1213.4|1220.4|1217.4|1215.4|1212.4|190
1584604200000|2020-03-19 07:50:00|1215.9|1212.9|1210.4|1207.4|1216.4|1213.4|1210.4|1207.4|217
1584604500000|2020-03-19 07:55:00|1209.9|1206.9|1213.4|1210.4|1213.9|1210.9|1209.9|1206.9|182
1584604800000|2020-03-19 08:00:00|1213.1|1210.1|1212.9|1209.9|1213.1|1210.1|1210.4|1207.4|298
1584605100000|2020-03-19 08:05:00|1212.6|1209.6|1210.9|1207.9|1213.9|1210.9|1209.9|1206.9|197
1584605400000|2020-03-19 08:10:00|1211.1|1208.1|1211.1|1208.1|1212.4|1209.4|1210.9|1207.9|154
1584605700000|2020-03-19 08:15:00|1211.4|1208.4|1216.4|1213.4|1216.6|1213.6|1211.4|1208.4|239
1584606000000|2020-03-19 08:20:00|1216.1|1213.1|1218.4|1215.4|1219.4|1216.4|1214.4|1211.4|316
1584606300000|2020-03-19 08:25:00|1218.1|1215.1|1218.9|1215.9|1219.9|1216.9|1217.9|1214.9|209
1584606600000|2020-03-19 08:30:00|1219.4|1216.4|1223.9|1220.9|1224.6|1221.6|1219.4|1216.4|420
1584606900000|2020-03-19 08:35:00|1223.4|1220.4|1222.4|1219.4|1223.6|1220.6|1219.9|1216.9|205
1584607200000|2020-03-19 08:40:00|1221.9|1218.9|1222.9|1219.9|1223.4|1220.4|1220.9|1217.9|235
1584607500000|2020-03-19 08:45:00|1222.4|1219.4|1216.4|1213.4|1222.4|1219.4|1212.6|1209.6|458
1584607800000|2020-03-19 08:50:00|1216.6|1213.6|1217.1|1214.1|1218.1|1215.1|1214.4|1211.4|371
1584608100000|2020-03-19 08:55:00|1216.9|1213.9|1217.4|1214.4|1217.4|1214.4|1214.9|1211.9|239
1584608400000|2020-03-19 09:00:00|1215.9|1212.9|1216.9|1213.9|1217.9|1214.9|1215.9|1212.9|106
1584608700000|2020-03-19 09:05:00|1217.4|1214.4|1218.4|1215.4|1218.9|1215.9|1216.9|1213.9|149
1584668700000|2020-03-20 01:45:00|1240.6|1237.6|1239.4|1236.4|1241.9|1238.9|1238.4|1235.4|401
1584669000000|2020-03-20 01:50:00|1239.9|1236.9|1239.9|1236.9|1240.9|1237.9|1238.9|1235.9|167
1584669300000|2020-03-20 01:55:00|1239.6|1236.6|1239.6|1236.6|1240.9|1237.9|1238.4|1235.4|182
1584669600000|2020-03-20 02:00:00|1239.4|1236.4|1239.9|1236.9|1241.9|1238.9|1238.9|1235.9|203
1584669900000|2020-03-20 02:05:00|1240.1|1237.1|1243.9|1240.9|1244.4|1241.4|1239.9|1236.9|299
1584670200000|2020-03-20 02:10:00|1244.1|1241.1|1246.4|1243.4|1247.9|1244.9|1243.9|1240.9|266
1584670500000|2020-03-20 02:15:00|1246.6|1243.6|1245.9|1242.9|1246.6|1243.6|1243.4|1240.4|151
1584670800000|2020-03-20 02:20:00|1246.4|1243.4|1246.9|1243.9|1247.4|1244.4|1245.1|1242.1|82
1584671100000|2020-03-20 02:25:00|1247.1|1244.1|1245.1|1242.1|1247.4|1244.4|1244.9|1241.9|121
1584671400000|2020-03-20 02:30:00|1245.4|1242.4|1246.4|1243.4|1246.4|1243.4|1243.9|1240.9|131
1584671700000|2020-03-20 02:35:00|1245.9|1242.9|1245.6|1242.6|1246.4|1243.4|1244.4|1241.4|103
1584672000000|2020-03-20 02:40:00|1245.9|1242.9|1247.4|1244.4|1247.9|1244.9|1245.4|1242.4|176
1584672300000|2020-03-20 02:45:00|1247.9|1244.9|1249.4|1246.4|1249.9|1246.9|1247.9|1244.9|208
1584672600000|2020-03-20 02:50:00|1248.9|1245.9|1249.4|1246.4|1249.9|1246.9|1247.9|1244.9|141
1584672900000|2020-03-20 02:55:00|1249.6|1246.6|1249.9|1246.9|1251.4|1248.4|1248.9|1245.9|183
1584673200000|2020-03-20 03:00:00|1249.6|1246.6|1250.9|1247.9|1251.4|1248.4|1249.6|1246.6|135
1584673500000|2020-03-20 03:05:00|1251.4|1248.4|1249.4|1246.4|1251.4|1248.4|1248.4|1245.4|263
1584673800000|2020-03-20 03:10:00|1249.1|1246.1|1249.4|1246.4|1250.4|1247.4|1246.9|1243.9|233
1584674100000|2020-03-20 03:15:00|1249.1|1246.1|1249.4|1246.4|1250.4|1247.4|1248.4|1245.4|88
1584674400000|2020-03-20 03:20:00|1249.1|1246.1|1247.6|1244.6|1249.4|1246.4|1246.9|1243.9|81
1584674700000|2020-03-20 03:25:00|1247.9|1244.9|1248.4|1245.4|1248.6|1245.6|1247.1|1244.1|71
1584675000000|2020-03-20 03:30:00|1247.9|1244.9|1245.4|1242.4|1248.4|1245.4|1244.6|1241.6|134
1584675300000|2020-03-20 03:35:00|1245.9|1242.9|1244.9|1241.9|1245.9|1242.9|1244.9|1241.9|84
1584675600000|2020-03-20 03:40:00|1245.4|1242.4|1245.4|1242.4|1245.9|1242.9|1244.4|1241.4|110
1584675900000|2020-03-20 03:45:00|1245.9|1242.9|1244.9|1241.9|1246.9|1243.9|1244.9|1241.9|114
1584676200000|2020-03-20 03:50:00|1245.1|1242.1|1243.4|1240.4|1245.1|1242.1|1242.9|1239.9|65
1584676500000|2020-03-20 03:55:00|1243.9|1240.9|1241.4|1238.4|1244.4|1241.4|1241.4|1238.4|105
1584676800000|2020-03-20 04:00:00|1241.6|1238.6|1243.9|1240.9|1243.9|1240.9|1240.9|1237.9|97
1584677100000|2020-03-20 04:05:00|1244.4|1241.4|1246.9|1243.9|1246.9|1243.9|1244.4|1241.4|119
1584677400000|2020-03-20 04:10:00|1247.4|1244.4|1249.6|1246.6|1249.9|1246.9|1247.4|1244.4|327
1584677700000|2020-03-20 04:15:00|1249.9|1246.9|1250.9|1247.9|1253.9|1250.9|1249.9|1246.9|338
1584678000000|2020-03-20 04:20:00|1250.6|1247.6|1253.9|1250.9|1254.4|1251.4|1250.4|1247.4|158
1584678300000|2020-03-20 04:25:00|1254.4|1251.4|1252.9|1249.9|1255.9|1252.9|1252.4|1249.4|133
1584678600000|2020-03-20 04:30:00|1253.4|1250.4|1252.9|1249.9|1253.9|1250.9|1251.9|1248.9|79
1584678900000|2020-03-20 04:35:00|1253.1|1250.1|1254.4|1251.4|1258.9|1255.9|1252.9|1249.9|247
1584679200000|2020-03-20 04:40:00|1254.6|1251.6|1253.1|1250.1|1255.1|1252.1|1252.9|1249.9|71
1584685800000|2020-03-20 06:30:00|1257.1|1254.1|1263.4|1260.4|1263.9|1260.9|1256.9|1253.9|932
1584686100000|2020-03-20 06:35:00|1262.9|1259.9|1265.9|1262.9|1266.9|1263.9|1262.9|1259.9|727
1584686400000|2020-03-20 06:40:00|1266.1|1263.1|1270.4|1267.4|1271.1|1268.1|1265.9|1262.9|630
1584686700000|2020-03-20 06:45:00|1269.9|1266.9|1285.4|1282.4|1286.6|1283.6|1269.9|1266.9|791
1584687000000|2020-03-20 06:50:00|1285.9|1282.9|1285.6|1282.6|1289.6|1286.6|1283.9|1280.9|403
1584687300000|2020-03-20 06:55:00|1285.9|1282.9|1281.4|1278.4|1286.4|1283.4|1280.9|1277.9|370
1584687600000|2020-03-20 07:00:00|1281.9|1278.9|1282.9|1279.9|1286.1|1283.1|1281.4|1278.4|378
1584687900000|2020-03-20 07:05:00|1283.9|1280.9|1286.4|1283.4|1287.9|1284.9|1283.6|1280.6|254
1584688200000|2020-03-20 07:10:00|1286.9|1283.9|1288.1|1285.1|1291.1|1288.1|1286.9|1283.9|451
1584688500000|2020-03-20 07:15:00|1288.4|1285.4|1288.1|1285.1|1289.9|1286.9|1287.1|1284.1|170
1584688800000|2020-03-20 07:20:00|1288.4|1285.4|1292.4|1289.4|1294.9|1291.9|1288.4|1285.4|240
1584689100000|2020-03-20 07:25:00|1292.6|1289.6|1291.9|1288.9|1293.4|1290.4|1289.4|1286.4|144
1584689400000|2020-03-20 07:30:00|1291.6|1288.6|1288.9|1285.9|1291.6|1288.6|1288.9|1285.9|146
1584689700000|2020-03-20 07:35:00|1288.4|1285.4|1287.9|1284.9|1289.4|1286.4|1286.1|1283.1|267
1584690000000|2020-03-20 07:40:00|1288.1|1285.1|1293.9|1290.9|1294.4|1291.4|1287.9|1284.9|391
1584690300000|2020-03-20 07:45:00|1294.1|1291.1|1291.4|1288.4|1294.4|1291.4|1291.4|1288.4|113
1584690600000|2020-03-20 07:50:00|1291.6|1288.6|1295.4|1292.4|1296.4|1293.4|1291.6|1288.6|292
1584690900000|2020-03-20 07:55:00|1294.9|1291.9|1299.4|1296.4|1300.1|1297.1|1294.4|1291.4|229
1584691200000|2020-03-20 08:00:00|1298.9|1295.9|1300.1|1297.1|1302.4|1299.4|1297.4|1294.4|317
1584691500000|2020-03-20 08:05:00|1299.9|1296.9|1300.4|1297.4|1302.4|1299.4|1297.9|1294.9|275
1584691800000|2020-03-20 08:10:00|1299.9|1296.9|1297.1|1294.1|1299.9|1296.9|1295.9|1292.9|316
1584692100000|2020-03-20 08:15:00|1297.9|1294.9|1297.9|1294.9|1298.4|1295.4|1293.4|1290.4|560
1584692400000|2020-03-20 08:20:00|1297.4|1294.4|1299.4|1296.4|1299.9|1296.9|1296.4|1293.4|272
1584692700000|2020-03-20 08:25:00|1298.9|1295.9|1295.9|1292.9|1298.9|1295.9|1295.9|1292.9|416
1584693000000|2020-03-20 08:30:00|1295.4|1292.4|1302.9|1299.9|1302.9|1299.9|1294.9|1291.9|799
1584693300000|2020-03-20 08:35:00|1303.4|1300.4|1302.4|1299.4|1304.9|1301.9|1301.1|1298.1|411
1584693600000|2020-03-20 08:40:00|1302.1|1299.1|1303.9|1300.9|1304.4|1301.4|1301.6|1298.6|166
1584693900000|2020-03-20 08:45:00|1303.4|1300.4|1304.6|1301.6|1304.6|1301.6|1298.1|1295.1|723
1584694200000|2020-03-20 08:50:00|1304.1|1301.1|1311.9|1308.9|1312.6|1309.6|1302.9|1299.9|578
1584694500000|2020-03-20 08:55:00|1311.4|1308.4|1311.4|1308.4|1311.4|1308.4|1308.6|1305.6|360
1584694800000|2020-03-20 09:00:00|1311.6|1308.6|1311.9|1308.9|1313.4|1310.4|1310.9|1307.9|177
1584695100000|2020-03-20 09:05:00|1312.1|1309.1|1313.4|1310.4|1313.4|1310.4|1311.9|1308.9|221
1584927900000|2020-03-23 01:45:00|1257.1|1254.1|1260.8|1257.8|1261.6|1258.6|1255.1|1252.1|237
1584928200000|2020-03-23 01:50:00|1261.1|1258.1|1262.8|1259.8|1263.1|1260.1|1259.1|1256.1|204
1584928500000|2020-03-23 01:55:00|1263.1|1260.1|1261.3|1258.3|1263.3|1260.3|1260.6|1257.6|72
1584928800000|2020-03-23 02:00:00|1261.1|1258.1|1261.3|1258.3|1262.1|1259.1|1256.8|1253.8|224
1584929100000|2020-03-23 02:05:00|1261.1|1258.1|1264.8|1261.8|1265.8|1262.8|1261.1|1258.1|225
1584929400000|2020-03-23 02:10:00|1265.1|1262.1|1264.3|1261.3|1266.3|1263.3|1262.3|1259.3|142
1584929700000|2020-03-23 02:15:00|1264.1|1261.1|1261.1|1258.1|1264.8|1261.8|1260.3|1257.3|132
1584930000000|2020-03-23 02:20:00|1260.3|1257.3|1259.1|1256.1|1261.6|1258.6|1259.1|1256.1|275
1584930300000|2020-03-23 02:25:00|1259.3|1256.3|1266.6|1263.6|1266.6|1263.6|1259.3|1256.3|248
1584930600000|2020-03-23 02:30:00|1266.3|1263.3|1271.1|1268.1|1271.1|1268.1|1266.1|1263.1|179
1584930900000|2020-03-23 02:35:00|1270.6|1267.6|1268.8|1265.8|1272.3|1269.3|1267.1|1264.1|197
1584931200000|2020-03-23 02:40:00|1268.3|1265.3|1266.1|1263.1|1269.6|1266.6|1266.1|1263.1|87
1584931500000|2020-03-23 02:45:00|1267.1|1264.1|1269.1|1266.1|1270.1|1267.1|1266.6|1263.6|93
1584931800000|2020-03-23 02:50:00|1269.3|1266.3|1268.3|1265.3|1271.3|1268.3|1268.1|1265.1|135
1584932100000|2020-03-23 02:55:00|1268.1|1265.1|1268.6|1265.6|1269.6|1266.6|1267.1|1264.1|81
1584932400000|2020-03-23 03:00:00|1268.8|1265.8|1271.3|1268.3|1271.6|1268.6|1268.1|1265.1|151
1584932700000|2020-03-23 03:05:00|1271.6|1268.6|1272.8|1269.8|1273.1|1270.1|1268.6|1265.6|177
1584933000000|2020-03-23 03:10:00|1272.6|1269.6|1270.1|1267.1|1272.6|1269.6|1269.1|1266.1|91
1584933300000|2020-03-23 03:15:00|1270.3|1267.3|1270.6|1267.6|1271.1|1268.1|1269.3|1266.3|93
1584933600000|2020-03-23 03:20:00|1270.3|1267.3|1270.3|1267.3|1271.8|1268.8|1269.1|1266.1|130
1584933900000|2020-03-23 03:25:00|1270.1|1267.1|1271.3|1268.3|1271.6|1268.6|1268.8|1265.8|82
1584934200000|2020-03-23 03:30:00|1271.1|1268.1|1270.1|1267.1|1271.6|1268.6|1269.1|1266.1|148
1584934500000|2020-03-23 03:35:00|1269.8|1266.8|1271.6|1268.6|1274.6|1271.6|1269.6|1266.6|152
1584934800000|2020-03-23 03:40:00|1271.1|1268.1|1268.8|1265.8|1271.6|1268.6|1268.6|1265.6|122
1584935100000|2020-03-23 03:45:00|1268.1|1265.1|1269.8|1266.8|1270.8|1267.8|1268.1|1265.1|161
1584935400000|2020-03-23 03:50:00|1269.6|1266.6|1269.3|1266.3|1271.6|1268.6|1268.8|1265.8|50
1584935700000|2020-03-23 03:55:00|1269.1|1266.1|1268.8|1265.8|1269.8|1266.8|1268.6|1265.6|47
1584936000000|2020-03-23 04:00:00|1268.6|1265.6|1262.3|1259.3|1268.6|1265.6|1260.1|1257.1|261
1584936300000|2020-03-23 04:05:00|1262.1|1259.1|1259.3|1256.3|1263.6|1260.6|1258.1|1255.1|350
1584936600000|2020-03-23 04:10:00|1259.6|1256.6|1260.1|1257.1|1261.3|1258.3|1258.8|1255.8|171
1584936900000|2020-03-23 04:15:00|1260.3|1257.3|1259.8|1256.8|1261.1|1258.1|1259.8|1256.8|58
1584937200000|2020-03-23 04:20:00|1259.6|1256.6|1261.3|1258.3|1261.3|1258.3|1259.6|1256.6|96
1584937500000|2020-03-23 04:25:00|1261.6|1258.6|1262.3|1259.3|1263.1|1260.1|1260.6|1257.6|55
1584937800000|2020-03-23 04:30:00|1262.1|1259.1|1260.6|1257.6|1262.1|1259.1|1260.3|1257.3|19
1584938100000|2020-03-23 04:35:00|1260.1|1257.1|1258.1|1255.1|1260.1|1257.1|1258.1|1255.1|153
1584938400000|2020-03-23 04:40:00|1257.6|1254.6|1256.6|1253.6|1257.6|1254.6|1256.1|1253.1|76
1584945000000|2020-03-23 06:30:00|1264.3|1261.3|1265.6|1262.6|1269.6|1266.6|1261.6|1258.6|608
1584945300000|2020-03-23 06:35:00|1266.1|1263.1|1265.6|1262.6|1269.1|1266.1|1265.6|1262.6|279
1584945600000|2020-03-23 06:40:00|1265.1|1262.1|1266.8|1263.8|1267.6|1264.6|1264.1|1261.1|274
1584945900000|2020-03-23 06:45:00|1266.6|1263.6|1268.1|1265.1|1269.6|1266.6|1266.1|1263.1|130
1584946200000|2020-03-23 06:50:00|1267.6|1264.6|1268.6|1265.6|1269.6|1266.6|1266.6|1263.6|116
1584946500000|2020-03-23 06:55:00|1268.3|1265.3|1272.6|1269.6|1272.6|1269.6|1267.6|1264.6|192
1584946800000|2020-03-23 07:00:00|1272.1|1269.1|1274.1|1271.1|1274.6|1271.6|1272.1|1269.1|395
1584947100000|2020-03-23 07:05:00|1273.8|1270.8|1275.6|1272.6|1277.8|1274.8|1271.3|1268.3|360
1584947400000|2020-03-23 07:10:00|1276.1|1273.1|1273.8|1270.8|1276.6|1273.6|1272.1|1269.1|299
1584947700000|2020-03-23 07:15:00|1273.6|1270.6|1269.3|1266.3|1274.1|1271.1|1269.1|1266.1|173
1584948000000|2020-03-23 07:20:00|1269.1|1266.1|1270.3|1267.3|1273.6|1270.6|1269.1|1266.1|198
1584948300000|2020-03-23 07:25:00|1270.1|1267.1|1270.8|1267.8|1273.1|1270.1|1269.1|1266.1|216
1584948600000|2020-03-23 07:30:00|1271.1|1268.1|1269.1|1266.1|1272.3|1269.3|1269.1|1266.1|135
1584948900000|2020-03-23 07:35:00|1268.8|1265.8|1271.1|1268.1|1271.1|1268.1|1268.1|1265.1|232
1584949200000|2020-03-23 07:40:00|1271.3|1268.3|1269.8|1266.8|1272.6|1269.6|1269.1|1266.1|205
1584949500000|2020-03-23 07:45:00|1270.1|1267.1|1266.8|1263.8|1270.1|1267.1|1265.8|1262.8|312
1584949800000|2020-03-23 07:50:00|1266.6|1263.6|1268.6|1265.6|1270.1|1267.1|1265.6|1262.6|288
1584950100000|2020-03-23 07:55:00|1268.3|1265.3|1267.6|1264.6|1268.3|1265.3|1266.1|1263.1|204
1584950400000|2020-03-23 08:00:00|1268.1|1265.1|1269.1|1266.1|1271.1|1268.1|1268.1|1265.1|517
1584950700000|2020-03-23 08:05:00|1268.6|1265.6|1269.3|1266.3|1270.1|1267.1|1267.8|1264.8|288
1584951000000|2020-03-23 08:10:00|1269.1|1266.1|1264.6|1261.6|1269.3|1266.3|1264.6|1261.6|296
1584951300000|2020-03-23 08:15:00|1265.1|1262.1|1264.1|1261.1|1266.1|1263.1|1263.6|1260.6|188
1584951600000|2020-03-23 08:20:00|1263.8|1260.8|1260.1|1257.1|1263.8|1260.8|1260.1|1257.1|346
1584951900000|2020-03-23 08:25:00|1260.3|1257.3|1258.1|1255.1|1261.6|1258.6|1256.1|1253.1|497
1584952200000|2020-03-23 08:30:00|1258.3|1255.3|1254.6|1251.6|1258.6|1255.6|1251.1|1248.1|361
1584952500000|2020-03-23 08:35:00|1255.1|1252.1|1255.1|1252.1|1256.8|1253.8|1254.1|1251.1|212
1584952800000|2020-03-23 08:40:00|1255.3|1252.3|1257.1|1254.1|1259.6|1256.6|1254.6|1251.6|382
1584953100000|2020-03-23 08:45:00|1256.8|1253.8|1254.3|1251.3|1257.1|1254.1|1252.6|1249.6|352
1584953400000|2020-03-23 08:50:00|1255.1|1252.1|1252.8|1249.8|1255.1|1252.1|1251.6|1248.6|255
1584953700000|2020-03-23 08:55:00|1252.6|1249.6|1251.8|1248.8|1255.1|1252.1|1251.6|1248.6|200
1584954000000|2020-03-23 09:00:00|1252.1|1249.1|1254.1|1251.1|1254.6|1251.6|1251.8|1248.8|151
1584954300000|2020-03-23 09:05:00|1254.3|1251.3|1254.3|1251.3|1255.1|1252.1|1253.3|1250.3|150
1585014300000|2020-03-24 01:45:00|1288.1|1285.1|1290.6|1287.6|1290.6|1287.6|1287.8|1284.8|266
1585014600000|2020-03-24 01:50:00|1290.1|1287.1|1289.6|1286.6|1290.6|1287.6|1289.1|1286.1|98
1585014900000|2020-03-24 01:55:00|1289.3|1286.3|1293.1|1290.1|1293.6|1290.6|1289.3|1286.3|203
1585015200000|2020-03-24 02:00:00|1293.3|1290.3|1293.1|1290.1|1293.3|1290.3|1291.6|1288.6|233
1585015500000|2020-03-24 02:05:00|1293.6|1290.6|1292.3|1289.3|1294.6|1291.6|1291.6|1288.6|269
1585015800000|2020-03-24 02:10:00|1292.1|1289.1|1293.1|1290.1|1294.1|1291.1|1291.8|1288.8|161
1585016100000|2020-03-24 02:15:00|1293.3|1290.3|1291.1|1288.1|1294.1|1291.1|1290.1|1287.1|261
1585016400000|2020-03-24 02:20:00|1291.3|1288.3|1290.6|1287.6|1292.1|1289.1|1290.1|1287.1|104
1585016700000|2020-03-24 02:25:00|1291.1|1288.1|1290.1|1287.1|1292.3|1289.3|1289.1|1286.1|257
1585017000000|2020-03-24 02:30:00|1289.6|1286.6|1291.6|1288.6|1292.3|1289.3|1289.3|1286.3|160
1585017300000|2020-03-24 02:35:00|1291.1|1288.1|1291.1|1288.1|1293.1|1290.1|1290.1|1287.1|117
1585017600000|2020-03-24 02:40:00|1290.6|1287.6|1291.3|1288.3|1292.1|1289.1|1290.6|1287.6|142
1585017900000|2020-03-24 02:45:00|1291.6|1288.6|1290.6|1287.6|1292.3|1289.3|1289.6|1286.6|116
1585018200000|2020-03-24 02:50:00|1290.3|1287.3|1290.1|1287.1|1290.6|1287.6|1289.6|1286.6|70
1585018500000|2020-03-24 02:55:00|1289.8|1286.8|1292.1|1289.1|1292.1|1289.1|1289.8|1286.8|103
1585018800000|2020-03-24 03:00:00|1292.3|1289.3|1294.6|1291.6|1294.6|1291.6|1291.6|1288.6|195
1585019100000|2020-03-24 03:05:00|1294.3|1291.3|1293.1|1290.1|1294.6|1291.6|1292.1|1289.1|133
1585019400000|2020-03-24 03:10:00|1292.6|1289.6|1291.6|1288.6|1292.6|1289.6|1291.3|1288.3|154
1585019700000|2020-03-24 03:15:00|1291.3|1288.3|1291.3|1288.3|1292.6|1289.6|1290.1|1287.1|190
1585020000000|2020-03-24 03:20:00|1291.1|1288.1|1291.1|1288.1|1291.3|1288.3|1289.6|1286.6|124
1585020300000|2020-03-24 03:25:00|1290.8|1287.8|1290.3|1287.3|1291.3|1288.3|1289.6|1286.6|127
1585020600000|2020-03-24 03:30:00|1290.6|1287.6|1289.6|1286.6|1290.6|1287.6|1288.6|1285.6|126
1585020900000|2020-03-24 03:35:00|1289.8|1286.8|1289.1|1286.1|1290.6|1287.6|1288.1|1285.1|160
1585021200000|2020-03-24 03:40:00|1288.8|1285.8|1288.6|1285.6|1289.1|1286.1|1287.6|1284.6|152
1585021500000|2020-03-24 03:45:00|1288.1|1285.1|1288.1|1285.1|1289.1|1286.1|1288.1|1285.1|111
1585021800000|2020-03-24 03:50:00|1288.6|1285.6|1288.6|1285.6|1290.6|1287.6|1288.1|1285.1|108
1585022100000|2020-03-24 03:55:00|1289.1|1286.1|1287.6|1284.6|1289.1|1286.1|1287.1|1284.1|108
1585022400000|2020-03-24 04:00:00|1287.3|1284.3|1288.1|1285.1|1288.1|1285.1|1286.1|1283.1|141
1585022700000|2020-03-24 04:05:00|1287.8|1284.8|1287.6|1284.6|1288.6|1285.6|1287.6|1284.6|118
1585023000000|2020-03-24 04:10:00|1288.1|1285.1|1287.1|1284.1|1288.1|1285.1|1287.1|1284.1|49
1585023300000|2020-03-24 04:15:00|1287.3|1284.3|1286.6|1283.6|1287.3|1284.3|1286.1|1283.1|73
1585023600000|2020-03-24 04:20:00|1287.1|1284.1|1288.1|1285.1|1288.1|1285.1|1287.1|1284.1|74
1585023900000|2020-03-24 04:25:00|1288.3|1285.3|1290.3|1287.3|1290.6|1287.6|1288.1|1285.1|103
1585024200000|2020-03-24 04:30:00|1290.1|1287.1|1287.8|1284.8|1290.1|1287.1|1287.6|1284.6|57
1585024500000|2020-03-24 04:35:00|1288.1|1285.1|1287.6|1284.6|1288.6|1285.6|1287.3|1284.3|85
1585024800000|2020-03-24 04:40:00|1288.1|1285.1|1290.1|1287.1|1290.1|1287.1|1287.6|1284.6|56
1585031400000|2020-03-24 06:30:00|1295.8|1292.8|1297.3|1294.3|1298.1|1295.1|1295.6|1292.6|523
1585031700000|2020-03-24 06:35:00|1297.6|1294.6|1298.8|1295.8|1298.8|1295.8|1295.6|1292.6|145
1585032000000|2020-03-24 06:40:00|1299.1|1296.1|1300.6|1297.6|1301.3|1298.3|1299.1|1296.1|193
1585032300000|2020-03-24 06:45:00|1300.3|1297.3|1300.6|1297.6|1301.6|1298.6|1299.8|1296.8|108
1585032600000|2020-03-24 06:50:00|1300.3|1297.3|1303.1|1300.1|1303.1|1300.1|1299.6|1296.6|157
1585032900000|2020-03-24 06:55:00|1303.3|1300.3|1302.1|1299.1|1304.1|1301.1|1302.1|1299.1|175
1585033200000|2020-03-24 07:00:00|1302.6|1299.6|1303.8|1300.8|1304.6|1301.6|1301.1|1298.1|242
1585033500000|2020-03-24 07:05:00|1303.6|1300.6|1304.8|1301.8|1305.6|1302.6|1303.6|1300.6|194
1585033800000|2020-03-24 07:10:00|1305.1|1302.1|1303.6|1300.6|1305.1|1302.1|1302.3|1299.3|118
1585034100000|2020-03-24 07:15:00|1303.3|1300.3|1304.1|1301.1|1304.1|1301.1|1300.8|1297.8|118
1585034400000|2020-03-24 07:20:00|1303.8|1300.8|1305.1|1302.1|1305.6|1302.6|1303.6|1300.6|97
1585034700000|2020-03-24 07:25:00|1304.8|1301.8|1305.3|1302.3|1305.6|1302.6|1303.1|1300.1|104
1585035000000|2020-03-24 07:30:00|1305.6|1302.6|1306.1|1303.1|1307.6|1304.6|1305.6|1302.6|121
1585035300000|2020-03-24 07:35:00|1306.6|1303.6|1305.1|1302.1|1306.6|1303.6|1303.8|1300.8|94
1585035600000|2020-03-24 07:40:00|1305.3|1302.3|1305.3|1302.3|1306.6|1303.6|1305.3|1302.3|57
1585035900000|2020-03-24 07:45:00|1305.1|1302.1|1308.1|1305.1|1308.6|1305.6|1305.1|1302.1|205
1585036200000|2020-03-24 07:50:00|1308.3|1305.3|1311.3|1308.3|1312.1|1309.1|1308.3|1305.3|329
1585036500000|2020-03-24 07:55:00|1311.6|1308.6|1313.1|1310.1|1313.1|1310.1|1310.3|1307.3|212
1585036800000|2020-03-24 08:00:00|1312.8|1309.8|1310.1|1307.1|1313.1|1310.1|1309.6|1306.6|424
1585037100000|2020-03-24 08:05:00|1309.8|1306.8|1311.6|1308.6|1312.3|1309.3|1309.6|1306.6|345
1585037400000|2020-03-24 08:10:00|1311.1|1308.1|1308.3|1305.3|1311.1|1308.1|1308.1|1305.1|187
1585037700000|2020-03-24 08:15:00|1308.6|1305.6|1304.3|1301.3|1308.6|1305.6|1304.1|1301.1|214
1585038000000|2020-03-24 08:20:00|1303.6|1300.6|1304.1|1301.1|1304.6|1301.6|1302.6|1299.6|249
1585038300000|2020-03-24 08:25:00|1303.8|1300.8|1304.1|1301.1|1304.1|1301.1|1302.3|1299.3|69
1585038600000|2020-03-24 08:30:00|1304.6|1301.6|1302.6|1299.6|1305.1|1302.1|1302.1|1299.1|249
1585038900000|2020-03-24 08:35:00|1302.3|1299.3|1300.1|1297.1|1303.6|1300.6|1299.6|1296.6|185
1585039200000|2020-03-24 08:40:00|1300.6|1297.6|1297.6|1294.6|1301.3|1298.3|1296.6|1293.6|317
1585039500000|2020-03-24 08:45:00|1297.3|1294.3|1292.6|1289.6|1298.1|1295.1|1290.6|1287.6|464
1585039800000|2020-03-24 08:50:00|1293.1|1290.1|1294.6|1291.6|1297.1|1294.1|1292.6|1289.6|407
1585040100000|2020-03-24 08:55:00|1295.1|1292.1|1294.3|1291.3|1295.6|1292.6|1294.1|1291.1|288
1585040400000|2020-03-24 09:00:00|1294.1|1291.1|1291.6|1288.6|1294.1|1291.1|1291.1|1288.1|206
1585040700000|2020-03-24 09:05:00|1291.8|1288.8|1289.1|1286.1|1291.8|1288.8|1286.6|1283.6|264
1585100700000|2020-03-25 01:45:00|1339.1|1336.1|1339.6|1336.6|1339.6|1336.6|1338.1|1335.1|238
1585101000000|2020-03-25 01:50:00|1340.1|1337.1|1340.6|1337.6|1342.6|1339.6|1340.1|1337.1|394
1585101300000|2020-03-25 01:55:00|1340.1|1337.1|1339.3|1336.3|1340.6|1337.6|1338.1|1335.1|297
1585101600000|2020-03-25 02:00:00|1339.6|1336.6|1338.1|1335.1|1339.6|1336.6|1335.8|1332.8|306
1585101900000|2020-03-25 02:05:00|1337.6|1334.6|1334.8|1331.8|1337.8|1334.8|1334.6|1331.6|347
1585102200000|2020-03-25 02:10:00|1334.6|1331.6|1336.3|1333.3|1336.6|1333.6|1334.6|1331.6|140
1585102500000|2020-03-25 02:15:00|1336.6|1333.6|1334.6|1331.6|1337.1|1334.1|1334.1|1331.1|130
1585102800000|2020-03-25 02:20:00|1334.8|1331.8|1335.1|1332.1|1335.6|1332.6|1333.6|1330.6|252
1585103100000|2020-03-25 02:25:00|1335.6|1332.6|1335.6|1332.6|1336.1|1333.1|1335.3|1332.3|68
1585103400000|2020-03-25 02:30:00|1336.1|1333.1|1336.1|1333.1|1337.6|1334.6|1336.1|1333.1|163
1585103700000|2020-03-25 02:35:00|1335.6|1332.6|1333.6|1330.6|1336.1|1333.1|1333.6|1330.6|101
1585104000000|2020-03-25 02:40:00|1333.1|1330.1|1333.6|1330.6|1334.6|1331.6|1332.8|1329.8|229
1585104300000|2020-03-25 02:45:00|1333.8|1330.8|1332.6|1329.6|1333.8|1330.8|1332.3|1329.3|169
1585104600000|2020-03-25 02:50:00|1332.3|1329.3|1331.8|1328.8|1332.6|1329.6|1330.6|1327.6|172
1585104900000|2020-03-25 02:55:00|1332.1|1329.1|1334.1|1331.1|1334.1|1331.1|1331.6|1328.6|151
1585105200000|2020-03-25 03:00:00|1334.3|1331.3|1335.6|1332.6|1335.6|1332.6|1334.3|1331.3|152
1585105500000|2020-03-25 03:05:00|1335.1|1332.1|1337.1|1334.1|1337.1|1334.1|1335.1|1332.1|110
1585105800000|2020-03-25 03:10:00|1336.8|1333.8|1336.1|1333.1|1337.1|1334.1|1336.1|1333.1|115
1585106100000|2020-03-25 03:15:00|1335.6|1332.6|1335.1|1332.1|1336.1|1333.1|1334.8|1331.8|77
1585106400000|2020-03-25 03:20:00|1334.6|1331.6|1333.6|1330.6|1334.6|1331.6|1333.1|1330.1|62
1585106700000|2020-03-25 03:25:00|1333.8|1330.8|1333.6|1330.6|1334.6|1331.6|1333.6|1330.6|95
1585107000000|2020-03-25 03:30:00|1333.8|1330.8|1333.3|1330.3|1334.6|1331.6|1332.3|1329.3|67
1585107300000|2020-03-25 03:35:00|1333.1|1330.1|1332.6|1329.6|1333.3|1330.3|1332.1|1329.1|82
1585107600000|2020-03-25 03:40:00|1332.8|1329.8|1332.1|1329.1|1332.8|1329.8|1332.1|1329.1|64
1585107900000|2020-03-25 03:45:00|1332.6|1329.6|1333.8|1330.8|1335.1|1332.1|1332.6|1329.6|140
1585108200000|2020-03-25 03:50:00|1334.1|1331.1|1333.1|1330.1|1334.1|1331.1|1332.1|1329.1|109
1585108500000|2020-03-25 03:55:00|1333.3|1330.3|1332.8|1329.8|1333.3|1330.3|1332.1|1329.1|136
1585108800000|2020-03-25 04:00:00|1332.6|1329.6|1333.3|1330.3|1334.6|1331.6|1332.6|1329.6|108
1585109100000|2020-03-25 04:05:00|1333.6|1330.6|1332.6|1329.6|1334.1|1331.1|1332.1|1329.1|38
1585109400000|2020-03-25 04:10:00|1332.8|1329.8|1330.8|1327.8|1333.1|1330.1|1330.6|1327.6|133
1585109700000|2020-03-25 04:15:00|1331.1|1328.1|1332.8|1329.8|1333.1|1330.1|1330.8|1327.8|92
1585110000000|2020-03-25 04:20:00|1333.1|1330.1|1332.6|1329.6|1333.1|1330.1|1331.6|1328.6|52
1585110300000|2020-03-25 04:25:00|1332.3|1329.3|1331.1|1328.1|1333.3|1330.3|1331.1|1328.1|95
1585110600000|2020-03-25 04:30:00|1331.3|1328.3|1329.1|1326.1|1331.3|1328.3|1328.6|1325.6|174
1585110900000|2020-03-25 04:35:00|1329.6|1326.6|1330.6|1327.6|1331.1|1328.1|1329.1|1326.1|60
1585111200000|2020-03-25 04:40:00|1330.1|1327.1|1329.6|1326.6|1330.6|1327.6|1329.6|1326.6|46
1585117800000|2020-03-25 06:30:00|1321.8|1318.8|1314.8|1311.8|1328.8|1325.8|1314.8|1311.8|790
1585118100000|2020-03-25 06:35:00|1314.6|1311.6|1302.8|1299.8|1314.6|1311.6|1300.1|1297.1|613
1585118400000|2020-03-25 06:40:00|1303.1|1300.1|1313.8|1310.8|1313.8|1310.8|1303.1|1300.1|826
1585118700000|2020-03-25 06:45:00|1314.1|1311.1|1321.8|1318.8|1324.6|1321.6|1313.8|1310.8|616
1585119000000|2020-03-25 06:50:00|1322.1|1319.1|1325.6|1322.6|1326.1|1323.1|1321.3|1318.3|227
1585119300000|2020-03-25 06:55:00|1325.1|1322.1|1323.6|1320.6|1326.8|1323.8|1322.3|1319.3|338
1585119600000|2020-03-25 07:00:00|1323.3|1320.3|1324.1|1321.1|1325.1|1322.1|1322.1|1319.1|210
1585119900000|2020-03-25 07:05:00|1323.8|1320.8|1329.3|1326.3|1333.6|1330.6|1323.6|1320.6|389
1585120200000|2020-03-25 07:10:00|1329.6|1326.6|1327.3|1324.3|1330.8|1327.8|1326.1|1323.1|234
1585120500000|2020-03-25 07:15:00|1327.6|1324.6|1325.1|1322.1|1328.1|1325.1|1324.1|1321.1|165
1585120800000|2020-03-25 07:20:00|1325.3|1322.3|1323.8|1320.8|1327.1|1324.1|1323.1|1320.1|168
1585121100000|2020-03-25 07:25:00|1323.6|1320.6|1328.1|1325.1|1329.3|1326.3|1323.6|1320.6|161
1585121400000|2020-03-25 07:30:00|1328.6|1325.6|1324.3|1321.3|1328.6|1325.6|1324.1|1321.1|123
1585121700000|2020-03-25 07:35:00|1324.1|1321.1|1323.3|1320.3|1324.3|1321.3|1321.6|1318.6|334
1585122000000|2020-03-25 07:40:00|1323.1|1320.1|1326.6|1323.6|1327.6|1324.6|1323.1|1320.1|243
1585122300000|2020-03-25 07:45:00|1326.1|1323.1|1326.3|1323.3|1326.3|1323.3|1323.1|1320.1|127
1585122600000|2020-03-25 07:50:00|1326.1|1323.1|1327.1|1324.1|1327.6|1324.6|1324.6|1321.6|398
1585122900000|2020-03-25 07:55:00|1326.8|1323.8|1327.6|1324.6|1328.1|1325.1|1325.6|1322.6|120
1585123200000|2020-03-25 08:00:00|1327.3|1324.3|1325.6|1322.6|1327.3|1324.3|1324.6|1321.6|206
1585123500000|2020-03-25 08:05:00|1326.1|1323.1|1326.6|1323.6|1327.1|1324.1|1325.6|1322.6|136
1585123800000|2020-03-25 08:10:00|1326.1|1323.1|1326.3|1323.3|1326.6|1323.6|1325.1|1322.1|91
1585124100000|2020-03-25 08:15:00|1326.6|1323.6|1324.3|1321.3|1326.6|1323.6|1323.3|1320.3|173
1585124400000|2020-03-25 08:20:00|1324.1|1321.1|1324.1|1321.1|1325.6|1322.6|1324.1|1321.1|100
1585124700000|2020-03-25 08:25:00|1323.8|1320.8|1324.8|1321.8|1325.6|1322.6|1323.6|1320.6|127
1585125000000|2020-03-25 08:30:00|1325.1|1322.1|1324.6|1321.6|1325.6|1322.6|1324.6|1321.6|113
1585125300000|2020-03-25 08:35:00|1324.3|1321.3|1319.3|1316.3|1324.3|1321.3|1319.1|1316.1|240
1585125600000|2020-03-25 08:40:00|1319.6|1316.6|1325.3|1322.3|1325.3|1322.3|1319.6|1316.6|380
1585125900000|2020-03-25 08:45:00|1325.6|1322.6|1326.1|1323.1|1326.1|1323.1|1322.3|1319.3|312
1585126200000|2020-03-25 08:50:00|1326.6|1323.6|1326.6|1323.6|1327.1|1324.1|1325.6|1322.6|224
1585126500000|2020-03-25 08:55:00|1326.8|1323.8|1331.6|1328.6|1332.1|1329.1|1326.8|1323.8|355
1585126800000|2020-03-25 09:00:00|1332.1|1329.1|1332.1|1329.1|1333.1|1330.1|1330.6|1327.6|186
1585127100000|2020-03-25 09:05:00|1332.3|1329.3|1335.1|1332.1|1336.6|1333.6|1332.1|1329.1|302
1585187100000|2020-03-26 01:45:00|1322.8|1319.8|1321.3|1318.3|1325.1|1322.1|1321.1|1318.1|418
1585187400000|2020-03-26 01:50:00|1321.1|1318.1|1324.8|1321.8|1325.3|1322.3|1319.1|1316.1|369
1585187700000|2020-03-26 01:55:00|1324.6|1321.6|1324.6|1321.6|1325.1|1322.1|1323.1|1320.1|214
1585188000000|2020-03-26 02:00:00|1324.8|1321.8|1322.3|1319.3|1325.3|1322.3|1321.1|1318.1|256
1585188300000|2020-03-26 02:05:00|1322.1|1319.1|1322.1|1319.1|1324.1|1321.1|1321.6|1318.6|293
1585188600000|2020-03-26 02:10:00|1321.8|1318.8|1324.8|1321.8|1326.3|1323.3|1321.8|1318.8|423
1585188900000|2020-03-26 02:15:00|1324.6|1321.6|1326.1|1323.1|1328.1|1325.1|1324.6|1321.6|180
1585189200000|2020-03-26 02:20:00|1326.6|1323.6|1325.8|1322.8|1326.8|1323.8|1324.3|1321.3|222
1585189500000|2020-03-26 02:25:00|1326.1|1323.1|1325.3|1322.3|1326.1|1323.1|1324.1|1321.1|160
1585189800000|2020-03-26 02:30:00|1325.1|1322.1|1322.6|1319.6|1325.8|1322.8|1320.1|1317.1|322
1585190100000|2020-03-26 02:35:00|1322.3|1319.3|1324.1|1321.1|1324.1|1321.1|1322.1|1319.1|127
1585190400000|2020-03-26 02:40:00|1323.8|1320.8|1325.6|1322.6|1326.1|1323.1|1323.8|1320.8|164
1585190700000|2020-03-26 02:45:00|1326.1|1323.1|1329.3|1326.3|1329.8|1326.8|1325.6|1322.6|270
1585191000000|2020-03-26 02:50:00|1329.1|1326.1|1329.3|1326.3|1330.1|1327.1|1326.6|1323.6|228
1585191300000|2020-03-26 02:55:00|1329.1|1326.1|1329.1|1326.1|1329.6|1326.6|1327.6|1324.6|174
1585191600000|2020-03-26 03:00:00|1328.6|1325.6|1329.6|1326.6|1329.6|1326.6|1328.1|1325.1|121
1585191900000|2020-03-26 03:05:00|1329.1|1326.1|1329.8|1326.8|1331.8|1328.8|1329.1|1326.1|232
1585192200000|2020-03-26 03:10:00|1330.1|1327.1|1328.6|1325.6|1330.3|1327.3|1328.1|1325.1|127
1585192500000|2020-03-26 03:15:00|1328.3|1325.3|1329.8|1326.8|1330.3|1327.3|1326.6|1323.6|240
1585192800000|2020-03-26 03:20:00|1329.6|1326.6|1328.1|1325.1|1329.6|1326.6|1327.6|1324.6|192
1585193100000|2020-03-26 03:25:00|1328.3|1325.3|1329.6|1326.6|1331.1|1328.1|1328.1|1325.1|183
1585193400000|2020-03-26 03:30:00|1330.1|1327.1|1329.3|1326.3|1330.1|1327.1|1327.6|1324.6|240
1585193700000|2020-03-26 03:35:00|1329.6|1326.6|1329.6|1326.6|1330.1|1327.1|1327.6|1324.6|140
1585194000000|2020-03-26 03:40:00|1329.8|1326.8|1330.1|1327.1|1330.6|1327.6|1328.6|1325.6|192
1585194300000|2020-03-26 03:45:00|1330.3|1327.3|1331.1|1328.1|1331.6|1328.6|1330.1|1327.1|186
1585194600000|2020-03-26 03:50:00|1330.8|1327.8|1334.3|1331.3|1334.6|1331.6|1329.6|1326.6|609
1585194900000|2020-03-26 03:55:00|1334.6|1331.6|1332.8|1329.8|1335.1|1332.1|1332.8|1329.8|159
1585195200000|2020-03-26 04:00:00|1332.6|1329.6|1331.6|1328.6|1333.6|1330.6|1331.6|1328.6|175
1585195500000|2020-03-26 04:05:00|1331.3|1328.3|1328.6|1325.6|1331.3|1328.3|1327.1|1324.1|224
1585195800000|2020-03-26 04:10:00|1328.3|1325.3|1328.6|1325.6|1330.1|1327.1|1328.1|1325.1|150
1585196100000|2020-03-26 04:15:00|1329.1|1326.1|1328.8|1325.8|1330.6|1327.6|1328.3|1325.3|309
1585196400000|2020-03-26 04:20:00|1328.6|1325.6|1330.3|1327.3|1330.3|1327.3|1328.1|1325.1|113
1585196700000|2020-03-26 04:25:00|1330.1|1327.1|1329.8|1326.8|1331.3|1328.3|1329.6|1326.6|354
1585197000000|2020-03-26 04:30:00|1330.1|1327.1|1329.6|1326.6|1330.6|1327.6|1329.1|1326.1|229
1585197300000|2020-03-26 04:35:00|1329.8|1326.8|1331.1|1328.1|1331.3|1328.3|1328.8|1325.8|88
1585197600000|2020-03-26 04:40:00|1331.3|1328.3|1331.3|1328.3|1331.6|1328.6|1331.1|1328.1|426
1585204200000|2020-03-26 06:30:00|1326.3|1323.3|1331.8|1328.8|1332.6|1329.6|1325.6|1322.6|258
1585204500000|2020-03-26 06:35:00|1331.6|1328.6|1329.6|1326.6|1332.3|1329.3|1328.6|1325.6|158
1585204800000|2020-03-26 06:40:00|1329.8|1326.8|1328.8|1325.8|1329.8|1326.8|1327.6|1324.6|102
1585205100000|2020-03-26 06:45:00|1328.6|1325.6|1328.6|1325.6|1329.6|1326.6|1328.1|1325.1|111
1585205400000|2020-03-26 06:50:00|1328.3|1325.3|1327.6|1324.6|1329.1|1326.1|1326.6|1323.6|394
1585205700000|2020-03-26 06:55:00|1327.3|1324.3|1327.6|1324.6|1328.1|1325.1|1326.1|1323.1|187
1585206000000|2020-03-26 07:00:00|1327.8|1324.8|1327.1|1324.1|1328.1|1325.1|1326.6|1323.6|147
1585206300000|2020-03-26 07:05:00|1327.6|1324.6|1327.6|1324.6|1328.1|1325.1|1325.6|1322.6|183
1585206600000|2020-03-26 07:10:00|1327.3|1324.3|1327.1|1324.1|1328.6|1325.6|1326.1|1323.1|161
1585206900000|2020-03-26 07:15:00|1327.3|1324.3|1326.3|1323.3|1327.6|1324.6|1326.1|1323.1|125
1585207200000|2020-03-26 07:20:00|1326.6|1323.6|1325.6|1322.6|1327.1|1324.1|1324.8|1321.8|252
1585207500000|2020-03-26 07:25:00|1325.3|1322.3|1325.6|1322.6|1326.6|1323.6|1324.6|1321.6|155
1585207800000|2020-03-26 07:30:00|1325.3|1322.3|1325.1|1322.1|1325.6|1322.6|1324.6|1321.6|118
1585208100000|2020-03-26 07:35:00|1325.6|1322.6|1325.6|1322.6|1327.1|1324.1|1325.1|1322.1|101
1585208400000|2020-03-26 07:40:00|1325.8|1322.8|1326.1|1323.1|1326.6|1323.6|1324.6|1321.6|118
1585208700000|2020-03-26 07:45:00|1325.8|1322.8|1326.1|1323.1|1326.6|1323.6|1325.6|1322.6|130
1585209000000|2020-03-26 07:50:00|1326.6|1323.6|1326.3|1323.3|1326.6|1323.6|1325.8|1322.8|116
1585209300000|2020-03-26 07:55:00|1326.1|1323.1|1325.1|1322.1|1326.1|1323.1|1322.8|1319.8|164
1585209600000|2020-03-26 08:00:00|1325.6|1322.6|1329.6|1326.6|1329.6|1326.6|1325.6|1322.6|261
1585209900000|2020-03-26 08:05:00|1330.1|1327.1|1335.3|1332.3|1336.1|1333.1|1330.1|1327.1|410
1585210200000|2020-03-26 08:10:00|1335.1|1332.1|1329.8|1326.8|1335.3|1332.3|1329.8|1326.8|231
1585210500000|2020-03-26 08:15:00|1330.1|1327.1|1330.3|1327.3|1333.1|1330.1|1329.1|1326.1|241
1585210800000|2020-03-26 08:20:00|1330.1|1327.1|1330.6|1327.6|1332.6|1329.6|1329.6|1326.6|159
1585211100000|2020-03-26 08:25:00|1331.1|1328.1|1330.1|1327.1|1331.1|1328.1|1329.1|1326.1|237
1585211400000|2020-03-26 08:30:00|1329.3|1326.3|1331.1|1328.1|1331.6|1328.6|1329.1|1326.1|200
1585211700000|2020-03-26 08:35:00|1330.6|1327.6|1330.1|1327.1|1330.6|1327.6|1329.6|1326.6|62
1585212000000|2020-03-26 08:40:00|1329.8|1326.8|1329.3|1326.3|1330.1|1327.1|1327.1|1324.1|529
1585212300000|2020-03-26 08:45:00|1329.1|1326.1|1328.8|1325.8|1329.6|1326.6|1326.6|1323.6|260
1585212600000|2020-03-26 08:50:00|1329.1|1326.1|1326.6|1323.6|1329.1|1326.1|1326.6|1323.6|701
1585212900000|2020-03-26 08:55:00|1326.1|1323.1|1328.1|1325.1|1328.1|1325.1|1326.1|1323.1|570
1585213200000|2020-03-26 09:00:00|1328.6|1325.6|1331.1|1328.1|1331.1|1328.1|1328.1|1325.1|1012
1585213500000|2020-03-26 09:05:00|1331.3|1328.3|1331.3|1328.3|1332.1|1329.1|1330.6|1327.6|861
1585273500000|2020-03-27 01:45:00|1347.7|1344.7|1348.2|1345.2|1349.7|1346.7|1347.7|1344.7|317
1585273800000|2020-03-27 01:50:00|1347.7|1344.7|1347.7|1344.7|1348.2|1345.2|1346.2|1343.2|304
1585274100000|2020-03-27 01:55:00|1347.4|1344.4|1348.7|1345.7|1349.7|1346.7|1347.4|1344.4|284
1585274400000|2020-03-27 02:00:00|1348.4|1345.4|1346.2|1343.2|1348.4|1345.4|1346.2|1343.2|316
1585274700000|2020-03-27 02:05:00|1346.4|1343.4|1345.2|1342.2|1347.7|1344.7|1343.7|1340.7|350
1585275000000|2020-03-27 02:10:00|1344.9|1341.9|1344.7|1341.7|1346.2|1343.2|1344.2|1341.2|169
1585275300000|2020-03-27 02:15:00|1345.2|1342.2|1344.7|1341.7|1345.2|1342.2|1343.7|1340.7|207
1585275600000|2020-03-27 02:20:00|1344.4|1341.4|1343.7|1340.7|1344.4|1341.4|1341.7|1338.7|305
1585275900000|2020-03-27 02:25:00|1343.2|1340.2|1342.7|1339.7|1344.2|1341.2|1341.2|1338.2|259
1585276200000|2020-03-27 02:30:00|1342.4|1339.4|1342.7|1339.7|1343.2|1340.2|1341.7|1338.7|373
1585276500000|2020-03-27 02:35:00|1343.2|1340.2|1343.2|1340.2|1343.7|1340.7|1342.7|1339.7|219
1585276800000|2020-03-27 02:40:00|1342.9|1339.9|1344.4|1341.4|1344.7|1341.7|1342.7|1339.7|210
1585277100000|2020-03-27 02:45:00|1344.2|1341.2|1344.7|1341.7|1344.7|1341.7|1343.4|1340.4|251
1585277400000|2020-03-27 02:50:00|1345.2|1342.2|1345.4|1342.4|1345.7|1342.7|1343.9|1340.9|270
1585277700000|2020-03-27 02:55:00|1345.7|1342.7|1346.7|1343.7|1347.2|1344.2|1345.2|1342.2|257
1585278000000|2020-03-27 03:00:00|1347.2|1344.2|1346.7|1343.7|1347.7|1344.7|1346.2|1343.2|187
1585278300000|2020-03-27 03:05:00|1347.2|1344.2|1347.7|1344.7|1348.2|1345.2|1346.7|1343.7|138
1585278600000|2020-03-27 03:10:00|1347.4|1344.4|1348.7|1345.7|1349.2|1346.2|1347.4|1344.4|226
1585278900000|2020-03-27 03:15:00|1348.9|1345.9|1347.9|1344.9|1349.2|1346.2|1347.4|1344.4|203
1585279200000|2020-03-27 03:20:00|1348.2|1345.2|1350.9|1347.9|1351.2|1348.2|1347.7|1344.7|269
1585279500000|2020-03-27 03:25:00|1350.7|1347.7|1352.2|1349.2|1353.7|1350.7|1350.7|1347.7|424
1585279800000|2020-03-27 03:30:00|1352.7|1349.7|1352.7|1349.7|1353.2|1350.2|1352.2|1349.2|149
1585280100000|2020-03-27 03:35:00|1353.2|1350.2|1352.7|1349.7|1354.2|1351.2|1351.7|1348.7|474
1585280400000|2020-03-27 03:40:00|1352.9|1349.9|1353.7|1350.7|1355.2|1352.2|1350.2|1347.2|399
1585280700000|2020-03-27 03:45:00|1353.9|1350.9|1353.7|1350.7|1354.2|1351.2|1352.2|1349.2|265
1585281000000|2020-03-27 03:50:00|1354.2|1351.2|1354.9|1351.9|1355.2|1352.2|1353.4|1350.4|136
1585281300000|2020-03-27 03:55:00|1354.4|1351.4|1355.2|1352.2|1356.4|1353.4|1353.7|1350.7|158
1585281600000|2020-03-27 04:00:00|1354.7|1351.7|1354.2|1351.2|1355.4|1352.4|1354.2|1351.2|167
1585281900000|2020-03-27 04:05:00|1354.4|1351.4|1352.9|1349.9|1354.4|1351.4|1351.7|1348.7|253
1585282200000|2020-03-27 04:10:00|1352.4|1349.4|1353.2|1350.2|1353.7|1350.7|1352.2|1349.2|127
1585282500000|2020-03-27 04:15:00|1352.9|1349.9|1353.2|1350.2|1353.7|1350.7|1352.7|1349.7|167
1585282800000|2020-03-27 04:20:00|1352.9|1349.9|1353.2|1350.2|1353.2|1350.2|1352.7|1349.7|122
1585283100000|2020-03-27 04:25:00|1352.9|1349.9|1353.9|1350.9|1354.2|1351.2|1352.7|1349.7|101
1585283400000|2020-03-27 04:30:00|1354.2|1351.2|1350.7|1347.7|1354.2|1351.2|1349.2|1346.2|504
1585283700000|2020-03-27 04:35:00|1350.9|1347.9|1353.2|1350.2|1353.2|1350.2|1350.7|1347.7|88
1585284000000|2020-03-27 04:40:00|1352.4|1349.4|1352.2|1349.2|1352.4|1349.4|1350.7|1347.7|137
1585290600000|2020-03-27 06:30:00|1354.4|1351.4|1355.7|1352.7|1356.2|1353.2|1353.4|1350.4|394
1585290900000|2020-03-27 06:35:00|1355.2|1352.2|1352.2|1349.2|1355.2|1352.2|1350.7|1347.7|150
1585291200000|2020-03-27 06:40:00|1351.9|1348.9|1350.9|1347.9|1352.7|1349.7|1350.9|1347.9|98
1585291500000|2020-03-27 06:45:00|1341.8|1338.8|1339.8|1336.8|1342.6|1339.6|1339.1|1336.1|168
1585291800000|2020-03-27 06:50:00|1339.6|1336.6|1341.1|1338.1|1342.1|1339.1|1339.6|1336.6|120
1585292100000|2020-03-27 06:55:00|1340.8|1337.8|1342.1|1339.1|1342.6|1339.6|1340.8|1337.8|95
1585292400000|2020-03-27 07:00:00|1342.3|1339.3|1341.6|1338.6|1342.6|1339.6|1340.6|1337.6|182
1585292700000|2020-03-27 07:05:00|1341.1|1338.1|1343.6|1340.6|1345.6|1342.6|1341.1|1338.1|246
1585293000000|2020-03-27 07:10:00|1343.8|1340.8|1339.6|1336.6|1344.1|1341.1|1339.6|1336.6|175
1585293300000|2020-03-27 07:15:00|1340.1|1337.1|1339.3|1336.3|1340.8|1337.8|1337.1|1334.1|575
1585293600000|2020-03-27 07:20:00|1339.6|1336.6|1341.3|1338.3|1341.6|1338.6|1339.6|1336.6|162
1585293900000|2020-03-27 07:25:00|1341.6|1338.6|1343.1|1340.1|1343.1|1340.1|1340.6|1337.6|149
1585294200000|2020-03-27 07:30:00|1343.6|1340.6|1340.6|1337.6|1344.6|1341.6|1339.1|1336.1|153
1585294500000|2020-03-27 07:35:00|1341.1|1338.1|1340.3|1337.3|1341.1|1338.1|1339.6|1336.6|69
1585294800000|2020-03-27 07:40:00|1340.6|1337.6|1341.6|1338.6|1341.6|1338.6|1340.6|1337.6|75
1585295100000|2020-03-27 07:45:00|1341.8|1338.8|1340.8|1337.8|1342.6|1339.6|1340.6|1337.6|76
1585295400000|2020-03-27 07:50:00|1341.1|1338.1|1339.6|1336.6|1341.3|1338.3|1339.1|1336.1|173
1585295700000|2020-03-27 07:55:00|1339.3|1336.3|1336.6|1333.6|1339.3|1336.3|1336.6|1333.6|262
1585296000000|2020-03-27 08:00:00|1336.3|1333.3|1338.1|1335.1|1338.6|1335.6|1336.1|1333.1|194
1585296300000|2020-03-27 08:05:00|1337.8|1334.8|1337.3|1334.3|1338.1|1335.1|1336.6|1333.6|428
1585296600000|2020-03-27 08:10:00|1337.1|1334.1|1337.3|1334.3|1337.6|1334.6|1336.1|1333.1|375
1585296900000|2020-03-27 08:15:00|1337.8|1334.8|1335.1|1332.1|1338.1|1335.1|1335.1|1332.1|262
1585297200000|2020-03-27 08:20:00|1335.3|1332.3|1333.1|1330.1|1335.6|1332.6|1332.3|1329.3|470
1585297500000|2020-03-27 08:25:00|1332.6|1329.6|1332.1|1329.1|1333.1|1330.1|1330.6|1327.6|566
1585297800000|2020-03-27 08:30:00|1331.8|1328.8|1332.1|1329.1|1333.6|1330.6|1331.1|1328.1|700
1585298100000|2020-03-27 08:35:00|1331.8|1328.8|1329.1|1326.1|1331.8|1328.8|1328.6|1325.6|499
1585298400000|2020-03-27 08:40:00|1328.8|1325.8|1330.6|1327.6|1330.6|1327.6|1328.3|1325.3|275
1585298700000|2020-03-27 08:45:00|1330.1|1327.1|1331.3|1328.3|1335.1|1332.1|1328.6|1325.6|443
1585299000000|2020-03-27 08:50:00|1331.8|1328.8|1329.3|1326.3|1333.1|1330.1|1329.1|1326.1|248
1585299300000|2020-03-27 08:55:00|1329.1|1326.1|1329.1|1326.1|1330.1|1327.1|1329.1|1326.1|108
1585299600000|2020-03-27 09:00:00|1329.3|1326.3|1329.3|1326.3|1329.6|1326.6|1329.1|1326.1|131
1585299900000|2020-03-27 09:05:00|1329.1|1326.1|1328.6|1325.6|1329.3|1326.3|1327.6|1324.6|210
1585529100000|2020-03-30 00:45:00|1314.3|1311.3|1307.6|1304.6|1314.3|1311.3|1306.8|1303.8|426
1585529400000|2020-03-30 00:50:00|1307.1|1304.1|1310.1|1307.1|1311.3|1308.3|1306.8|1303.8|312
1585529700000|2020-03-30 00:55:00|1310.2|1307.2|1308.7|1305.7|1310.7|1307.7|1308.7|1305.7|150
1585530000000|2020-03-30 01:00:00|1308.9|1305.9|1302.9|1299.9|1316.2|1313.2|1299.2|1296.2|691
1585530300000|2020-03-30 01:05:00|1302.7|1299.7|1301.7|1298.7|1308.2|1305.2|1298.7|1295.7|446
1585530600000|2020-03-30 01:10:00|1302.4|1299.4|1306.4|1303.4|1309.7|1306.7|1300.2|1297.2|328
1585530900000|2020-03-30 01:15:00|1306.2|1303.2|1312.7|1309.7|1312.7|1309.7|1305.7|1302.7|208
1585531200000|2020-03-30 01:20:00|1312.2|1309.2|1310.2|1307.2|1315.2|1312.2|1309.9|1306.9|343
1585531500000|2020-03-30 01:25:00|1310.4|1307.4|1309.9|1306.9|1311.7|1308.7|1308.2|1305.2|145
1585531800000|2020-03-30 01:30:00|1309.7|1306.7|1314.7|1311.7|1314.7|1311.7|1309.7|1306.7|320
1585532100000|2020-03-30 01:35:00|1315.2|1312.2|1321.7|1318.7|1322.7|1319.7|1315.2|1312.2|883
1585532400000|2020-03-30 01:40:00|1321.4|1318.4|1317.7|1314.7|1321.4|1318.4|1317.7|1314.7|732
1585532700000|2020-03-30 01:45:00|1318.2|1315.2|1315.7|1312.7|1319.2|1316.2|1315.4|1312.4|449
1585533000000|2020-03-30 01:50:00|1316.2|1313.2|1315.7|1312.7|1317.9|1314.9|1315.4|1312.4|304
1585533300000|2020-03-30 01:55:00|1315.4|1312.4|1314.7|1311.7|1316.2|1313.2|1313.7|1310.7|170
1585533600000|2020-03-30 02:00:00|1314.2|1311.2|1314.7|1311.7|1316.2|1313.2|1314.2|1311.2|76
1585533900000|2020-03-30 02:05:00|1314.2|1311.2|1311.2|1308.2|1314.4|1311.4|1311.2|1308.2|134
1585534200000|2020-03-30 02:10:00|1311.7|1308.7|1312.2|1309.2|1312.7|1309.7|1310.7|1307.7|154
1585534500000|2020-03-30 02:15:00|1312.4|1309.4|1313.7|1310.7|1314.2|1311.2|1311.7|1308.7|145
1585534800000|2020-03-30 02:20:00|1313.2|1310.2|1313.4|1310.4|1315.7|1312.7|1313.2|1310.2|141
1585535100000|2020-03-30 02:25:00|1313.7|1310.7|1317.2|1314.2|1317.9|1314.9|1313.4|1310.4|196
1585535400000|2020-03-30 02:30:00|1317.4|1314.4|1316.7|1313.7|1318.2|1315.2|1316.2|1313.2|105
1585535700000|2020-03-30 02:35:00|1317.2|1314.2|1315.7|1312.7|1317.2|1314.2|1315.2|1312.2|49
1585536000000|2020-03-30 02:40:00|1315.9|1312.9|1317.7|1314.7|1319.7|1316.7|1315.9|1312.9|454
1585536300000|2020-03-30 02:45:00|1317.9|1314.9|1319.2|1316.2|1319.4|1316.4|1317.7|1314.7|327
1585536600000|2020-03-30 02:50:00|1319.4|1316.4|1320.2|1317.2|1321.2|1318.2|1319.4|1316.4|165
1585536900000|2020-03-30 02:55:00|1319.9|1316.9|1318.2|1315.2|1320.7|1317.7|1318.2|1315.2|211
1585537200000|2020-03-30 03:00:00|1317.9|1314.9|1317.2|1314.2|1317.9|1314.9|1316.2|1313.2|132
1585537500000|2020-03-30 03:05:00|1317.4|1314.4|1316.7|1313.7|1317.7|1314.7|1316.7|1313.7|68
1585537800000|2020-03-30 03:10:00|1316.9|1313.9|1317.2|1314.2|1317.7|1314.7|1316.7|1313.7|82
1585538100000|2020-03-30 03:15:00|1317.4|1314.4|1318.7|1315.7|1319.2|1316.2|1317.4|1314.4|53
1585538400000|2020-03-30 03:20:00|1319.2|1316.2|1317.7|1314.7|1319.4|1316.4|1317.7|1314.7|98
1585538700000|2020-03-30 03:25:00|1317.2|1314.2|1319.7|1316.7|1319.7|1316.7|1317.2|1314.2|89
1585539000000|2020-03-30 03:30:00|1319.2|1316.2|1320.9|1317.9|1321.2|1318.2|1319.2|1316.2|190
1585539300000|2020-03-30 03:35:00|1320.7|1317.7|1321.7|1318.7|1322.2|1319.2|1320.7|1317.7|69
1585539600000|2020-03-30 03:40:00|1321.2|1318.2|1321.2|1318.2|1321.7|1318.7|1320.2|1317.2|40
1585539900000|2020-03-30 03:45:00|1320.9|1317.9|1321.2|1318.2|1321.7|1318.7|1320.7|1317.7|170
1585540200000|2020-03-30 03:50:00|1320.9|1317.9|1321.9|1318.9|1321.9|1318.9|1320.7|1317.7|402
1585540500000|2020-03-30 03:55:00|1321.7|1318.7|1322.2|1319.2|1322.7|1319.7|1321.2|1318.2|62
1585540800000|2020-03-30 04:00:00|1322.4|1319.4|1323.7|1320.7|1323.7|1320.7|1321.7|1318.7|119
1585541100000|2020-03-30 04:05:00|1323.2|1320.2|1324.2|1321.2|1324.2|1321.2|1323.2|1320.2|277
1585541400000|2020-03-30 04:10:00|1323.7|1320.7|1324.2|1321.2|1324.2|1321.2|1323.2|1320.2|61
1585541700000|2020-03-30 04:15:00|1323.9|1320.9|1325.7|1322.7|1327.2|1324.2|1323.7|1320.7|233
1585542000000|2020-03-30 04:20:00|1326.2|1323.2|1326.7|1323.7|1326.7|1323.7|1325.7|1322.7|58
1585542300000|2020-03-30 04:25:00|1326.2|1323.2|1323.4|1320.4|1326.7|1323.7|1323.2|1320.2|76
1585542600000|2020-03-30 04:30:00|1323.2|1320.2|1322.7|1319.7|1323.9|1320.9|1322.7|1319.7|27
1585542900000|2020-03-30 04:35:00|1322.4|1319.4|1322.2|1319.2|1322.7|1319.7|1321.7|1318.7|32
1585543200000|2020-03-30 04:40:00|1322.4|1319.4|1322.2|1319.2|1322.7|1319.7|1322.2|1319.2|26
1585549800000|2020-03-30 06:30:00|1324.9|1321.9|1325.7|1322.7|1327.2|1324.2|1324.9|1321.9|111
1585550100000|2020-03-30 06:35:00|1325.4|1322.4|1320.7|1317.7|1325.4|1322.4|1320.7|1317.7|218
1585550400000|2020-03-30 06:40:00|1321.2|1318.2|1322.2|1319.2|1322.2|1319.2|1320.7|1317.7|181
1585550700000|2020-03-30 06:45:00|1322.4|1319.4|1324.7|1321.7|1324.7|1321.7|1322.4|1319.4|140
1585551000000|2020-03-30 06:50:00|1324.2|1321.2|1325.7|1322.7|1326.4|1323.4|1324.2|1321.2|120
1585551300000|2020-03-30 06:55:00|1325.2|1322.2|1324.7|1321.7|1326.2|1323.2|1324.2|1321.2|51
1585551600000|2020-03-30 07:00:00|1324.4|1321.4|1321.7|1318.7|1325.9|1322.9|1321.7|1318.7|156
1585551900000|2020-03-30 07:05:00|1321.2|1318.2|1323.4|1320.4|1323.4|1320.4|1320.7|1317.7|110
1585552200000|2020-03-30 07:10:00|1323.2|1320.2|1321.7|1318.7|1323.4|1320.4|1321.2|1318.2|76
1585552500000|2020-03-30 07:15:00|1321.2|1318.2|1320.2|1317.2|1321.2|1318.2|1319.9|1316.9|105
1585552800000|2020-03-30 07:20:00|1320.4|1317.4|1321.2|1318.2|1322.2|1319.2|1320.4|1317.4|95
1585553100000|2020-03-30 07:25:00|1320.7|1317.7|1320.2|1317.2|1321.2|1318.2|1319.7|1316.7|145
1585553400000|2020-03-30 07:30:00|1320.7|1317.7|1319.7|1316.7|1320.7|1317.7|1319.2|1316.2|65
1585553700000|2020-03-30 07:35:00|1319.4|1316.4|1319.9|1316.9|1320.4|1317.4|1319.4|1316.4|75
1585554000000|2020-03-30 07:40:00|1320.2|1317.2|1319.2|1316.2|1320.2|1317.2|1318.7|1315.7|36
1585554300000|2020-03-30 07:45:00|1319.4|1316.4|1319.9|1316.9|1320.4|1317.4|1318.2|1315.2|99
1585554600000|2020-03-30 07:50:00|1320.2|1317.2|1319.9|1316.9|1320.7|1317.7|1319.9|1316.9|64
1585554900000|2020-03-30 07:55:00|1319.7|1316.7|1319.9|1316.9|1320.2|1317.2|1318.7|1315.7|59
1585555200000|2020-03-30 08:00:00|1320.2|1317.2|1320.4|1317.4|1320.7|1317.7|1320.2|1317.2|35
1585555500000|2020-03-30 08:05:00|1320.2|1317.2|1323.4|1320.4|1323.4|1320.4|1320.2|1317.2|78
1585555800000|2020-03-30 08:10:00|1323.7|1320.7|1322.4|1319.4|1323.7|1320.7|1322.2|1319.2|112
1585556100000|2020-03-30 08:15:00|1322.2|1319.2|1321.7|1318.7|1322.2|1319.2|1321.7|1318.7|34
1585556400000|2020-03-30 08:20:00|1321.9|1318.9|1322.4|1319.4|1323.2|1320.2|1321.9|1318.9|218
1585556700000|2020-03-30 08:25:00|1322.7|1319.7|1322.7|1319.7|1323.2|1320.2|1322.2|1319.2|41
1585557000000|2020-03-30 08:30:00|1323.2|1320.2|1322.7|1319.7|1323.2|1320.2|1321.7|1318.7|335
1585557300000|2020-03-30 08:35:00|1322.9|1319.9|1323.9|1320.9|1323.9|1320.9|1322.2|1319.2|64
1585557600000|2020-03-30 08:40:00|1324.2|1321.2|1328.2|1325.2|1328.2|1325.2|1324.2|1321.2|273
1585557900000|2020-03-30 08:45:00|1328.4|1325.4|1328.2|1325.2|1329.9|1326.9|1326.2|1323.2|203
1585558200000|2020-03-30 08:50:00|1328.4|1325.4|1328.7|1325.7|1329.2|1326.2|1327.2|1324.2|133
1585558500000|2020-03-30 08:55:00|1328.4|1325.4|1327.9|1324.9|1329.2|1326.2|1327.7|1324.7|62
1585558800000|2020-03-30 09:00:00|1328.2|1325.2|1327.4|1324.4|1329.2|1326.2|1327.4|1324.4|62
1585559100000|2020-03-30 09:05:00|1327.7|1324.7|1326.7|1323.7|1327.9|1324.9|1326.4|1323.4|100
1585615500000|2020-03-31 00:45:00|1346.5|1343.5|1342.8|1339.8|1347.5|1344.5|1342.8|1339.8|108
1585615800000|2020-03-31 00:50:00|1343.3|1340.3|1345.3|1342.3|1345.3|1342.3|1343.3|1340.3|60
1585616100000|2020-03-31 00:55:00|1345.5|1342.5|1347.5|1344.5|1348.8|1345.8|1345.5|1342.5|129
1585616400000|2020-03-31 01:00:00|1348|1345|1349.5|1346.5|1349.5|1346.5|1345.5|1342.5|120
1585616700000|2020-03-31 01:05:00|1349.8|1346.8|1348.8|1345.8|1350.3|1347.3|1347.8|1344.8|76
1585617000000|2020-03-31 01:10:00|1349.3|1346.3|1347.3|1344.3|1350.3|1347.3|1346.3|1343.3|148
1585617300000|2020-03-31 01:15:00|1347|1344|1346.8|1343.8|1348.3|1345.3|1345.5|1342.5|70
1585617600000|2020-03-31 01:20:00|1346.5|1343.5|1345.3|1342.3|1346.8|1343.8|1343.8|1340.8|40
1585617900000|2020-03-31 01:25:00|1345.8|1342.8|1347.8|1344.8|1348.3|1345.3|1345.5|1342.5|71
1585618200000|2020-03-31 01:30:00|1347.5|1344.5|1345.8|1342.8|1347.5|1344.5|1344.8|1341.8|107
1585618500000|2020-03-31 01:35:00|1345.3|1342.3|1344.8|1341.8|1345.8|1342.8|1343.8|1340.8|298
1585618800000|2020-03-31 01:40:00|1344.3|1341.3|1344.3|1341.3|1344.8|1341.8|1343.8|1340.8|163
1585619100000|2020-03-31 01:45:00|1344.8|1341.8|1347.3|1344.3|1347.3|1344.3|1344.8|1341.8|144
1585619400000|2020-03-31 01:50:00|1346.8|1343.8|1349.8|1346.8|1349.8|1346.8|1346|1343|203
1585619700000|2020-03-31 01:55:00|1349.5|1346.5|1352.3|1349.3|1353.8|1350.8|1349.5|1346.5|174
1585620000000|2020-03-31 02:00:00|1352.5|1349.5|1353|1350|1354.5|1351.5|1352.3|1349.3|171
1585620300000|2020-03-31 02:05:00|1352.8|1349.8|1349.8|1346.8|1353.3|1350.3|1349.8|1346.8|246
1585620600000|2020-03-31 02:10:00|1349.3|1346.3|1346.8|1343.8|1349.3|1346.3|1346.8|1343.8|148
1585620900000|2020-03-31 02:15:00|1347|1344|1346.3|1343.3|1347.3|1344.3|1346.3|1343.3|213
1585621200000|2020-03-31 02:20:00|1346.5|1343.5|1348.8|1345.8|1348.8|1345.8|1346.3|1343.3|149
1585621500000|2020-03-31 02:25:00|1349.3|1346.3|1350.8|1347.8|1351.3|1348.3|1348.8|1345.8|140
1585621800000|2020-03-31 02:30:00|1350.3|1347.3|1349|1346|1350.3|1347.3|1348.8|1345.8|84
1585622100000|2020-03-31 02:35:00|1348.8|1345.8|1348.8|1345.8|1349.3|1346.3|1348.8|1345.8|28
1585622400000|2020-03-31 02:40:00|1348.3|1345.3|1348.3|1345.3|1348.3|1345.3|1347.8|1344.8|20
1585622700000|2020-03-31 02:45:00|1348.8|1345.8|1348.3|1345.3|1348.8|1345.8|1347.8|1344.8|16
1585623000000|2020-03-31 02:50:00|1348.5|1345.5|1347.3|1344.3|1348.8|1345.8|1347.3|1344.3|42
1585623300000|2020-03-31 02:55:00|1346.8|1343.8|1345.3|1342.3|1347.3|1344.3|1345.3|1342.3|173
1585623600000|2020-03-31 03:00:00|1345.5|1342.5|1343.8|1340.8|1345.8|1342.8|1343.3|1340.3|352
1585623900000|2020-03-31 03:05:00|1343.5|1340.5|1342.3|1339.3|1343.5|1340.5|1342.3|1339.3|112
1585624200000|2020-03-31 03:10:00|1342.8|1339.8|1342.8|1339.8|1343.3|1340.3|1342.8|1339.8|74
1585624500000|2020-03-31 03:15:00|1342.3|1339.3|1339.8|1336.8|1342.3|1339.3|1339.3|1336.3|214
1585624800000|2020-03-31 03:20:00|1339.5|1336.5|1340.3|1337.3|1340.8|1337.8|1339.3|1336.3|87
1585625100000|2020-03-31 03:25:00|1340|1337|1340.3|1337.3|1340.8|1337.8|1339.3|1336.3|77
1585625400000|2020-03-31 03:30:00|1340.5|1337.5|1341.3|1338.3|1341.3|1338.3|1340.5|1337.5|92
1585625700000|2020-03-31 03:35:00|1340.8|1337.8|1341.5|1338.5|1341.8|1338.8|1340.8|1337.8|107
1585626000000|2020-03-31 03:40:00|1341.3|1338.3|1342.8|1339.8|1343.8|1340.8|1341.3|1338.3|134
1585626300000|2020-03-31 03:45:00|1342.3|1339.3|1341.8|1338.8|1343.3|1340.3|1341.8|1338.8|43
1585626600000|2020-03-31 03:50:00|1341.3|1338.3|1341.3|1338.3|1341.8|1338.8|1341.3|1338.3|62
1585626900000|2020-03-31 03:55:00|1340.8|1337.8|1339.8|1336.8|1340.8|1337.8|1339.8|1336.8|107
1585627200000|2020-03-31 04:00:00|1340|1337|1338.8|1335.8|1340.3|1337.3|1338.8|1335.8|93
1585627500000|2020-03-31 04:05:00|1339.3|1336.3|1339.3|1336.3|1339.3|1336.3|1338.8|1335.8|50
1585627800000|2020-03-31 04:10:00|1338.8|1335.8|1339.3|1336.3|1339.3|1336.3|1338.8|1335.8|49
1585628100000|2020-03-31 04:15:00|1339|1336|1339.3|1336.3|1339.3|1336.3|1338.8|1335.8|31
1585628400000|2020-03-31 04:20:00|1338.8|1335.8|1339.3|1336.3|1339.3|1336.3|1338.8|1335.8|47
1585628700000|2020-03-31 04:25:00|1338.8|1335.8|1339.3|1336.3|1339.3|1336.3|1338.8|1335.8|88
1585629000000|2020-03-31 04:30:00|1338.8|1335.8|1338.8|1335.8|1339|1336|1337.8|1334.8|93
1585629300000|2020-03-31 04:35:00|1338.3|1335.3|1338.3|1335.3|1338.3|1335.3|1337.8|1334.8|40
1585629600000|2020-03-31 04:40:00|1337.8|1334.8|1337.5|1334.5|1338.3|1335.3|1337.3|1334.3|88
1585636200000|2020-03-31 06:30:00|1339.5|1336.5|1341.3|1338.3|1343.8|1340.8|1339.3|1336.3|327
1585636500000|2020-03-31 06:35:00|1341|1338|1341.8|1338.8|1342.3|1339.3|1339.8|1336.8|131
1585636800000|2020-03-31 06:40:00|1342.3|1339.3|1341.3|1338.3|1342.3|1339.3|1340.8|1337.8|121
1585637100000|2020-03-31 06:45:00|1341.8|1338.8|1344.8|1341.8|1344.8|1341.8|1341.8|1338.8|255
1585637400000|2020-03-31 06:50:00|1345|1342|1345.3|1342.3|1345.8|1342.8|1344.3|1341.3|475
1585637700000|2020-03-31 06:55:00|1344.8|1341.8|1345.8|1342.8|1345.8|1342.8|1343.3|1340.3|255
1585638000000|2020-03-31 07:00:00|1345.3|1342.3|1345.3|1342.3|1345.8|1342.8|1345.3|1342.3|152
1585638300000|2020-03-31 07:05:00|1345.8|1342.8|1347.5|1344.5|1347.8|1344.8|1345.3|1342.3|312
1585638600000|2020-03-31 07:10:00|1347.8|1344.8|1347.3|1344.3|1347.8|1344.8|1346.3|1343.3|184
1585638900000|2020-03-31 07:15:00|1346.8|1343.8|1349.8|1346.8|1349.8|1346.8|1346.8|1343.8|380
1585639200000|2020-03-31 07:20:00|1350|1347|1348.3|1345.3|1350.3|1347.3|1347.8|1344.8|185
1585639500000|2020-03-31 07:25:00|1348.8|1345.8|1348.3|1345.3|1349.3|1346.3|1347.5|1344.5|291
1585639800000|2020-03-31 07:30:00|1347.5|1344.5|1349|1346|1349.3|1346.3|1347.3|1344.3|168
1585640100000|2020-03-31 07:35:00|1349.3|1346.3|1351.3|1348.3|1351.3|1348.3|1348.3|1345.3|237
1585640400000|2020-03-31 07:40:00|1350.8|1347.8|1351.3|1348.3|1352.8|1349.8|1350.8|1347.8|305
1585640700000|2020-03-31 07:45:00|1351|1348|1350.5|1347.5|1351.8|1348.8|1348.8|1345.8|534
1585641000000|2020-03-31 07:50:00|1350.8|1347.8|1348.8|1345.8|1350.8|1347.8|1348|1345|399
1585641300000|2020-03-31 07:55:00|1349.3|1346.3|1349.3|1346.3|1350.3|1347.3|1348.3|1345.3|185
1585641600000|2020-03-31 08:00:00|1349|1346|1349.8|1346.8|1349.8|1346.8|1348.3|1345.3|166
1585641900000|2020-03-31 08:05:00|1349.5|1346.5|1351.3|1348.3|1351.3|1348.3|1348.8|1345.8|162
1585642200000|2020-03-31 08:10:00|1351.8|1348.8|1350.8|1347.8|1352.8|1349.8|1349.8|1346.8|201
1585642500000|2020-03-31 08:15:00|1350.3|1347.3|1350.8|1347.8|1351.3|1348.3|1349.8|1346.8|173
1585642800000|2020-03-31 08:20:00|1350.3|1347.3|1350.3|1347.3|1350.8|1347.8|1349.8|1346.8|126
1585643100000|2020-03-31 08:25:00|1350.8|1347.8|1349.8|1346.8|1351.3|1348.3|1349.8|1346.8|165
1585643400000|2020-03-31 08:30:00|1350|1347|1350.8|1347.8|1350.8|1347.8|1350|1347|123
1585643700000|2020-03-31 08:35:00|1351|1348|1351.8|1348.8|1352.3|1349.3|1350.8|1347.8|217
1585644000000|2020-03-31 08:40:00|1351.5|1348.5|1350.3|1347.3|1352.3|1349.3|1350.3|1347.3|132
1585644300000|2020-03-31 08:45:00|1349.8|1346.8|1353.3|1350.3|1353.8|1350.8|1346|1343|340
1585644600000|2020-03-31 08:50:00|1352.8|1349.8|1353.3|1350.3|1354.3|1351.3|1352.3|1349.3|180
1585644900000|2020-03-31 08:55:00|1352.8|1349.8|1352.8|1349.8|1353.3|1350.3|1352.3|1349.3|130
1585645200000|2020-03-31 09:00:00|1352.3|1349.3|1350.8|1347.8|1352.3|1349.3|1350.5|1347.5|66
1585645500000|2020-03-31 09:05:00|1350.5|1347.5|1349.5|1346.5|1350.5|1347.5|1348.8|1345.8|186
1585701900000|2020-04-01 00:45:00|1332.9|1329.9|1337.7|1334.7|1337.7|1334.7|1331.2|1328.2|351
1585702200000|2020-04-01 00:50:00|1338.2|1335.2|1336.2|1333.2|1338.7|1335.7|1334.9|1331.9|195
1585702500000|2020-04-01 00:55:00|1336.7|1333.7|1337.2|1334.2|1338.7|1335.7|1336.2|1333.2|119
1585702800000|2020-04-01 01:00:00|1336.7|1333.7|1331.7|1328.7|1336.7|1333.7|1329.7|1326.7|444
1585703100000|2020-04-01 01:05:00|1331.9|1328.9|1331.7|1328.7|1332.7|1329.7|1328.7|1325.7|356
1585703400000|2020-04-01 01:10:00|1331.2|1328.2|1329.7|1326.7|1331.7|1328.7|1329.2|1326.2|173
1585703700000|2020-04-01 01:15:00|1329.2|1326.2|1328.7|1325.7|1329.7|1326.7|1324.9|1321.9|409
1585704000000|2020-04-01 01:20:00|1329.2|1326.2|1332.2|1329.2|1334.7|1331.7|1328.9|1325.9|320
1585704300000|2020-04-01 01:25:00|1332.4|1329.4|1333.7|1330.7|1335.2|1332.2|1332.2|1329.2|163
1585704600000|2020-04-01 01:30:00|1333.9|1330.9|1334.2|1331.2|1335.2|1332.2|1333.2|1330.2|173
1585704900000|2020-04-01 01:35:00|1334.4|1331.4|1334.7|1331.7|1335.2|1332.2|1334.2|1331.2|72
1585705200000|2020-04-01 01:40:00|1334.9|1331.9|1334.7|1331.7|1335.7|1332.7|1333.7|1330.7|115
1585705500000|2020-04-01 01:45:00|1334.2|1331.2|1335.2|1332.2|1335.2|1332.2|1334.2|1331.2|115
1585705800000|2020-04-01 01:50:00|1335.7|1332.7|1336.7|1333.7|1336.7|1333.7|1335.2|1332.2|330
1585706100000|2020-04-01 01:55:00|1336.2|1333.2|1335.2|1332.2|1336.7|1333.7|1333.7|1330.7|177
1585706400000|2020-04-01 02:00:00|1335.7|1332.7|1334.7|1331.7|1335.7|1332.7|1334.2|1331.2|70
1585706700000|2020-04-01 02:05:00|1335.2|1332.2|1335.7|1332.7|1335.7|1332.7|1334.2|1331.2|76
1585707000000|2020-04-01 02:10:00|1336.2|1333.2|1336.7|1333.7|1336.7|1333.7|1335.7|1332.7|105
1585707300000|2020-04-01 02:15:00|1336.2|1333.2|1340.2|1337.2|1340.7|1337.7|1336.2|1333.2|214
1585707600000|2020-04-01 02:20:00|1340.4|1337.4|1339.4|1336.4|1341.2|1338.2|1338.7|1335.7|149
1585707900000|2020-04-01 02:25:00|1339.2|1336.2|1338.7|1335.7|1340.2|1337.2|1337.2|1334.2|167
1585708200000|2020-04-01 02:30:00|1338.2|1335.2|1337.7|1334.7|1339.2|1336.2|1337.7|1334.7|141
1585708500000|2020-04-01 02:35:00|1338.4|1335.4|1338.2|1335.2|1338.7|1335.7|1336.7|1333.7|176
1585708800000|2020-04-01 02:40:00|1338.4|1335.4|1338.2|1335.2|1338.7|1335.7|1337.2|1334.2|45
1585709100000|2020-04-01 02:45:00|1338.4|1335.4|1337.4|1334.4|1338.7|1335.7|1336.7|1333.7|121
1585709400000|2020-04-01 02:50:00|1337.7|1334.7|1337.2|1334.2|1338.2|1335.2|1336.7|1333.7|82
1585709700000|2020-04-01 02:55:00|1337.7|1334.7|1339.4|1336.4|1340.2|1337.2|1337.7|1334.7|131
1585710000000|2020-04-01 03:00:00|1339.2|1336.2|1338.4|1335.4|1339.2|1336.2|1337.7|1334.7|78
1585710300000|2020-04-01 03:05:00|1338.7|1335.7|1338.2|1335.2|1338.7|1335.7|1337.7|1334.7|67
1585710600000|2020-04-01 03:10:00|1338.7|1335.7|1337.7|1334.7|1338.7|1335.7|1337.7|1334.7|141
1585710900000|2020-04-01 03:15:00|1338.2|1335.2|1337.7|1334.7|1338.2|1335.2|1337.7|1334.7|28
1585711200000|2020-04-01 03:20:00|1338.2|1335.2|1337.4|1334.4|1338.2|1335.2|1337.2|1334.2|103
1585711500000|2020-04-01 03:25:00|1337.2|1334.2|1337.2|1334.2|1337.7|1334.7|1336.7|1333.7|98
1585711800000|2020-04-01 03:30:00|1336.7|1333.7|1336.7|1333.7|1337.2|1334.2|1336.2|1333.2|100
1585712100000|2020-04-01 03:35:00|1337.2|1334.2|1336.7|1333.7|1337.2|1334.2|1335.7|1332.7|142
1585712400000|2020-04-01 03:40:00|1336.2|1333.2|1335.7|1332.7|1336.7|1333.7|1335.7|1332.7|75
1585712700000|2020-04-01 03:45:00|1335.4|1332.4|1335.7|1332.7|1336.2|1333.2|1335.4|1332.4|45
1585713000000|2020-04-01 03:50:00|1335.2|1332.2|1335.7|1332.7|1335.7|1332.7|1335.2|1332.2|41
1585713300000|2020-04-01 03:55:00|1335.4|1332.4|1335.7|1332.7|1335.7|1332.7|1335.2|1332.2|70
1585713600000|2020-04-01 04:00:00|1336.2|1333.2|1337.2|1334.2|1337.7|1334.7|1336.2|1333.2|121
1585713900000|2020-04-01 04:05:00|1336.7|1333.7|1336.7|1333.7|1337.2|1334.2|1336.2|1333.2|70
1585714200000|2020-04-01 04:10:00|1336.2|1333.2|1335.7|1332.7|1336.7|1333.7|1335.7|1332.7|55
1585714500000|2020-04-01 04:15:00|1335.2|1332.2|1336.7|1333.7|1336.7|1333.7|1334.7|1331.7|113
1585714800000|2020-04-01 04:20:00|1336.2|1333.2|1336.2|1333.2|1336.7|1333.7|1335.7|1332.7|38
1585715100000|2020-04-01 04:25:00|1335.9|1332.9|1336.2|1333.2|1336.2|1333.2|1335.2|1332.2|73
1585715400000|2020-04-01 04:30:00|1335.7|1332.7|1335.2|1332.2|1336.2|1333.2|1335.2|1332.2|77
1585715700000|2020-04-01 04:35:00|1335.7|1332.7|1336.2|1333.2|1336.2|1333.2|1335.7|1332.7|50
1585716000000|2020-04-01 04:40:00|1336.7|1333.7|1336.2|1333.2|1336.7|1333.7|1335.7|1332.7|35
1585722600000|2020-04-01 06:30:00|1324.9|1321.9|1324.2|1321.2|1327.7|1324.7|1323.7|1320.7|542
1585722900000|2020-04-01 06:35:00|1323.7|1320.7|1324.7|1321.7|1324.7|1321.7|1323.7|1320.7|142
1585723200000|2020-04-01 06:40:00|1325.2|1322.2|1326.2|1323.2|1326.4|1323.4|1325.2|1322.2|113
1585723500000|2020-04-01 06:45:00|1326.4|1323.4|1327.7|1324.7|1329.2|1326.2|1326.2|1323.2|172
1585723800000|2020-04-01 06:50:00|1327.4|1324.4|1326.7|1323.7|1327.4|1324.4|1326.2|1323.2|114
1585724100000|2020-04-01 06:55:00|1326.2|1323.2|1327.7|1324.7|1327.7|1324.7|1326.2|1323.2|159
1585724400000|2020-04-01 07:00:00|1327.9|1324.9|1327.2|1324.2|1328.2|1325.2|1326.7|1323.7|192
1585724700000|2020-04-01 07:05:00|1326.9|1323.9|1327.9|1324.9|1328.7|1325.7|1326.7|1323.7|127
1585725000000|2020-04-01 07:10:00|1328.2|1325.2|1329.7|1326.7|1330.2|1327.2|1328.2|1325.2|153
1585725300000|2020-04-01 07:15:00|1329.2|1326.2|1328.7|1325.7|1329.7|1326.7|1328.7|1325.7|197
1585725600000|2020-04-01 07:20:00|1328.4|1325.4|1326.7|1323.7|1328.7|1325.7|1326.7|1323.7|242
1585725900000|2020-04-01 07:25:00|1326.2|1323.2|1326.7|1323.7|1327.2|1324.2|1326.2|1323.2|64
1585726200000|2020-04-01 07:30:00|1326.2|1323.2|1325.2|1322.2|1327.2|1324.2|1324.7|1321.7|142
1585726500000|2020-04-01 07:35:00|1324.9|1321.9|1325.2|1322.2|1326.4|1323.4|1324.7|1321.7|80
1585726800000|2020-04-01 07:40:00|1324.7|1321.7|1325.2|1322.2|1325.2|1322.2|1324.2|1321.2|102
1585727100000|2020-04-01 07:45:00|1324.7|1321.7|1324.2|1321.2|1324.7|1321.7|1323.7|1320.7|150
1585727400000|2020-04-01 07:50:00|1324.4|1321.4|1323.2|1320.2|1324.7|1321.7|1323.2|1320.2|92
1585727700000|2020-04-01 07:55:00|1322.7|1319.7|1321.7|1318.7|1323.2|1320.2|1321.7|1318.7|189
1585728000000|2020-04-01 08:00:00|1322.2|1319.2|1321.2|1318.2|1322.2|1319.2|1321.2|1318.2|80
1585728300000|2020-04-01 08:05:00|1320.9|1317.9|1320.7|1317.7|1321.2|1318.2|1320.2|1317.2|118
1585728600000|2020-04-01 08:10:00|1320.2|1317.2|1322.7|1319.7|1322.7|1319.7|1320.2|1317.2|200
1585728900000|2020-04-01 08:15:00|1323.2|1320.2|1324.7|1321.7|1324.7|1321.7|1322.7|1319.7|177
1585729200000|2020-04-01 08:20:00|1325.2|1322.2|1323.2|1320.2|1325.2|1322.2|1322.9|1319.9|131
1585729500000|2020-04-01 08:25:00|1323.7|1320.7|1322.7|1319.7|1323.7|1320.7|1322.2|1319.2|79
1585729800000|2020-04-01 08:30:00|1322.9|1319.9|1322.7|1319.7|1323.2|1320.2|1322.2|1319.2|79
1585730100000|2020-04-01 08:35:00|1323.2|1320.2|1322.7|1319.7|1323.7|1320.7|1322.7|1319.7|52
1585730400000|2020-04-01 08:40:00|1322.2|1319.2|1322.7|1319.7|1322.7|1319.7|1321.7|1318.7|226
1585730700000|2020-04-01 08:45:00|1322.2|1319.2|1320.2|1317.2|1322.7|1319.7|1319.7|1316.7|237
1585731000000|2020-04-01 08:50:00|1319.7|1316.7|1320.7|1317.7|1321.7|1318.7|1319.7|1316.7|156
1585731300000|2020-04-01 08:55:00|1320.9|1317.9|1322.2|1319.2|1322.4|1319.4|1320.7|1317.7|195
1585731600000|2020-04-01 09:00:00|1322.4|1319.4|1322.2|1319.2|1322.7|1319.7|1321.7|1318.7|94
1585731900000|2020-04-01 09:05:00|1321.9|1318.9|1321.7|1318.7|1321.9|1318.9|1321.2|1318.2|134
1585788300000|2020-04-02 00:45:00|1309.2|1306.2|1306|1303|1309.2|1306.2|1305.7|1302.7|338
1585788600000|2020-04-02 00:50:00|1306.5|1303.5|1308|1305|1309.5|1306.5|1306|1303|338
1585788900000|2020-04-02 00:55:00|1308.5|1305.5|1308.5|1305.5|1309.5|1306.5|1308.5|1305.5|173
1585789200000|2020-04-02 01:00:00|1308|1305|1309|1306|1309.5|1306.5|1307|1304|314
1585789500000|2020-04-02 01:05:00|1309.5|1306.5|1311|1308|1313.5|1310.5|1309|1306|588
1585789800000|2020-04-02 01:10:00|1311.5|1308.5|1311|1308|1312|1309|1310|1307|216
1585790100000|2020-04-02 01:15:00|1311.2|1308.2|1307.5|1304.5|1311.5|1308.5|1305|1302|373
1585790400000|2020-04-02 01:20:00|1308|1305|1308|1305|1309.5|1306.5|1306.5|1303.5|259
1585790700000|2020-04-02 01:25:00|1308.5|1305.5|1308.5|1305.5|1309.5|1306.5|1307.5|1304.5|158
1585791000000|2020-04-02 01:30:00|1309|1306|1314.5|1311.5|1315|1312|1308.2|1305.2|477
1585791300000|2020-04-02 01:35:00|1314.2|1311.2|1312.5|1309.5|1315|1312|1311.5|1308.5|303
1585791600000|2020-04-02 01:40:00|1312.2|1309.2|1313|1310|1314.5|1311.5|1312.2|1309.2|224
1585791900000|2020-04-02 01:45:00|1312.5|1309.5|1317|1314|1319|1316|1312.5|1309.5|421
1585792200000|2020-04-02 01:50:00|1317.5|1314.5|1319|1316|1320.5|1317.5|1317|1314|339
1585792500000|2020-04-02 01:55:00|1319.5|1316.5|1316.5|1313.5|1320|1317|1316.5|1313.5|223
1585792800000|2020-04-02 02:00:00|1317|1314|1319|1316|1319|1316|1316|1313|222
1585793100000|2020-04-02 02:05:00|1319.2|1316.2|1319.5|1316.5|1320.5|1317.5|1318.5|1315.5|259
1585793400000|2020-04-02 02:10:00|1319|1316|1320.5|1317.5|1321|1318|1319|1316|165
1585793700000|2020-04-02 02:15:00|1320.7|1317.7|1321|1318|1321|1318|1318.7|1315.7|119
1585794000000|2020-04-02 02:20:00|1321.5|1318.5|1319|1316|1321.5|1318.5|1319|1316|100
1585794300000|2020-04-02 02:25:00|1319.5|1316.5|1319|1316|1319.5|1316.5|1318.5|1315.5|48
1585794600000|2020-04-02 02:30:00|1319.2|1316.2|1319.5|1316.5|1320|1317|1319|1316|110
1585794900000|2020-04-02 02:35:00|1319|1316|1321|1318|1321|1318|1319|1316|114
1585795200000|2020-04-02 02:40:00|1321.5|1318.5|1323.5|1320.5|1323.5|1320.5|1321.2|1318.2|333
1585795500000|2020-04-02 02:45:00|1323|1320|1325.5|1322.5|1326.5|1323.5|1323|1320|266
1585795800000|2020-04-02 02:50:00|1326|1323|1328|1325|1328.5|1325.5|1326|1323|276
1585796100000|2020-04-02 02:55:00|1327.7|1324.7|1326|1323|1328|1325|1325|1322|176
1585796400000|2020-04-02 03:00:00|1326.2|1323.2|1326|1323|1327.5|1324.5|1325.5|1322.5|130
1585796700000|2020-04-02 03:05:00|1326.5|1323.5|1325|1322|1326.5|1323.5|1325|1322|111
1585797000000|2020-04-02 03:10:00|1325.5|1322.5|1325.5|1322.5|1326.7|1323.7|1325|1322|76
1585797300000|2020-04-02 03:15:00|1326|1323|1326.2|1323.2|1326.5|1323.5|1325.5|1322.5|49
1585797600000|2020-04-02 03:20:00|1326|1323|1326.5|1323.5|1326.5|1323.5|1326|1323|24
1585797900000|2020-04-02 03:25:00|1326|1323|1326.5|1323.5|1326.5|1323.5|1326|1323|43
1585798200000|2020-04-02 03:30:00|1327|1324|1329.2|1326.2|1330.5|1327.5|1327|1324|328
1585798500000|2020-04-02 03:35:00|1329|1326|1328.5|1325.5|1329.5|1326.5|1327.7|1324.7|91
1585798800000|2020-04-02 03:40:00|1328|1325|1328.7|1325.7|1329|1326|1327.5|1324.5|73
1585799100000|2020-04-02 03:45:00|1328.5|1325.5|1328|1325|1329|1326|1328|1325|68
1585799400000|2020-04-02 03:50:00|1327.5|1324.5|1325.5|1322.5|1327.5|1324.5|1325.5|1322.5|95
1585799700000|2020-04-02 03:55:00|1325|1322|1324|1321|1325|1322|1324|1321|82
1585800000000|2020-04-02 04:00:00|1324.5|1321.5|1324.5|1321.5|1326|1323|1324.5|1321.5|210
1585800300000|2020-04-02 04:05:00|1324.7|1321.7|1323.5|1320.5|1325|1322|1323.5|1320.5|66
1585800600000|2020-04-02 04:10:00|1323.7|1320.7|1323.5|1320.5|1324|1321|1322.5|1319.5|103
1585800900000|2020-04-02 04:15:00|1323|1320|1322.5|1319.5|1323.2|1320.2|1322.5|1319.5|32
1585801200000|2020-04-02 04:20:00|1322|1319|1322.5|1319.5|1322.5|1319.5|1321.5|1318.5|71
1585801500000|2020-04-02 04:25:00|1322|1319|1320.5|1317.5|1322.5|1319.5|1320.5|1317.5|40
1585801800000|2020-04-02 04:30:00|1320.7|1317.7|1321|1318|1321|1318|1320.5|1317.5|19
1585802100000|2020-04-02 04:35:00|1321.5|1318.5|1320.5|1317.5|1322|1319|1320.5|1317.5|42
1585802400000|2020-04-02 04:40:00|1321|1318|1321|1318|1321.2|1318.2|1320.5|1317.5|59
1585809000000|2020-04-02 06:30:00|1324.2|1321.2|1326|1323|1326|1323|1324|1321|188
1585809300000|2020-04-02 06:35:00|1325.5|1322.5|1327|1324|1327|1324|1325.5|1322.5|135
1585809600000|2020-04-02 06:40:00|1326.5|1323.5|1326.5|1323.5|1328.5|1325.5|1326.5|1323.5|374
1585809900000|2020-04-02 06:45:00|1327|1324|1326.5|1323.5|1328|1325|1326.5|1323.5|81
1585810200000|2020-04-02 06:50:00|1326.2|1323.2|1328.5|1325.5|1328.5|1325.5|1325.5|1322.5|146
1585810500000|2020-04-02 06:55:00|1328|1325|1327.5|1324.5|1328.5|1325.5|1327.5|1324.5|56
1585810800000|2020-04-02 07:00:00|1328|1325|1327.5|1324.5|1328|1325|1327|1324|99
1585811100000|2020-04-02 07:05:00|1327.2|1324.2|1328|1325|1328.5|1325.5|1327|1324|166
1585811400000|2020-04-02 07:10:00|1327.7|1324.7|1329|1326|1330|1327|1327.7|1324.7|192
1585811700000|2020-04-02 07:15:00|1329.2|1326.2|1328.5|1325.5|1329.5|1326.5|1327.7|1324.7|83
1585812000000|2020-04-02 07:20:00|1329|1326|1328.5|1325.5|1329|1326|1328.5|1325.5|37
1585812300000|2020-04-02 07:25:00|1329|1326|1327.5|1324.5|1329|1326|1326.5|1323.5|119
1585812600000|2020-04-02 07:30:00|1327.7|1324.7|1326.5|1323.5|1328|1325|1326.5|1323.5|70
1585812900000|2020-04-02 07:35:00|1326.2|1323.2|1325.2|1322.2|1326.5|1323.5|1324.2|1321.2|222
1585813200000|2020-04-02 07:40:00|1325.5|1322.5|1326.2|1323.2|1326.5|1323.5|1325|1322|54
1585813500000|2020-04-02 07:45:00|1326|1323|1326|1323|1326.5|1323.5|1325.5|1322.5|43
1585813800000|2020-04-02 07:50:00|1325.5|1322.5|1326|1323|1326|1323|1325.5|1322.5|43
1585814100000|2020-04-02 07:55:00|1325.5|1322.5|1325.5|1322.5|1325.5|1322.5|1324.5|1321.5|78
1585814400000|2020-04-02 08:00:00|1325|1322|1325.5|1322.5|1325.5|1322.5|1324.5|1321.5|140
1585814700000|2020-04-02 08:05:00|1325.2|1322.2|1325.7|1322.7|1326|1323|1325|1322|151
1585815000000|2020-04-02 08:10:00|1326|1323|1326.5|1323.5|1327|1324|1326|1323|73
1585815300000|2020-04-02 08:15:00|1326.7|1323.7|1326|1323|1327|1324|1326|1323|28
1585815600000|2020-04-02 08:20:00|1325.5|1322.5|1326.5|1323.5|1326.5|1323.5|1325.5|1322.5|35
1585815900000|2020-04-02 08:25:00|1326|1323|1326.5|1323.5|1326.5|1323.5|1326|1323|49
1585816200000|2020-04-02 08:30:00|1326.2|1323.2|1326|1323|1326.5|1323.5|1325.5|1322.5|37
1585816500000|2020-04-02 08:35:00|1325.5|1322.5|1325.5|1322.5|1326|1323|1325|1322|74
1585816800000|2020-04-02 08:40:00|1326|1323|1326|1323|1326|1323|1325|1322|125
1585817100000|2020-04-02 08:45:00|1326.5|1323.5|1327|1324|1328.5|1325.5|1326|1323|245
1585817400000|2020-04-02 08:50:00|1326.7|1323.7|1329.5|1326.5|1330|1327|1326.5|1323.5|348
1585817700000|2020-04-02 08:55:00|1329.7|1326.7|1332|1329|1333|1330|1329.5|1326.5|387
1585818000000|2020-04-02 09:00:00|1331.5|1328.5|1332.5|1329.5|1332.5|1329.5|1331.5|1328.5|150
1585818300000|2020-04-02 09:05:00|1332.7|1329.7|1334.5|1331.5|1334.5|1331.5|1332.7|1329.7|222
1585874700000|2020-04-03 00:45:00|1335.2|1332.2|1330.5|1327.5|1335.2|1332.2|1329.5|1326.5|354
1585875000000|2020-04-03 00:50:00|1331|1328|1329|1326|1331|1328|1328.5|1325.5|127
1585875300000|2020-04-03 00:55:00|1329.5|1326.5|1329.5|1326.5|1331|1328|1328.5|1325.5|165
1585875600000|2020-04-03 01:00:00|1329.7|1326.7|1329.5|1326.5|1331.5|1328.5|1328.5|1325.5|320
1585875900000|2020-04-03 01:05:00|1329|1326|1329|1326|1331|1328|1327.5|1324.5|289
1585876200000|2020-04-03 01:10:00|1328.7|1325.7|1329.6|1326.6|1330.1|1327.1|1327.5|1324.5|150
1585876500000|2020-04-03 01:15:00|1329.3|1326.3|1326.3|1323.3|1329.6|1326.6|1326.1|1323.1|175
1585876800000|2020-04-03 01:20:00|1326.1|1323.1|1320.6|1317.6|1326.1|1323.1|1317.6|1314.6|648
1585877100000|2020-04-03 01:25:00|1320.3|1317.3|1321.6|1318.6|1321.6|1318.6|1318.6|1315.6|285
1585877400000|2020-04-03 01:30:00|1321.8|1318.8|1325.1|1322.1|1325.8|1322.8|1321.8|1318.8|223
1585877700000|2020-04-03 01:35:00|1324.8|1321.8|1324.6|1321.6|1325.1|1322.1|1322.6|1319.6|157
1585878000000|2020-04-03 01:40:00|1324.8|1321.8|1324.1|1321.1|1325.1|1322.1|1323.6|1320.6|118
1585878300000|2020-04-03 01:45:00|1323.6|1320.6|1323.6|1320.6|1324.3|1321.3|1322.6|1319.6|162
1585878600000|2020-04-03 01:50:00|1324.1|1321.1|1324.1|1321.1|1325.6|1322.6|1323.6|1320.6|112
1585878900000|2020-04-03 01:55:00|1323.6|1320.6|1325.6|1322.6|1325.6|1322.6|1323.6|1320.6|72
1585879200000|2020-04-03 02:00:00|1325.1|1322.1|1325.1|1322.1|1325.6|1322.6|1324.3|1321.3|66
1585879500000|2020-04-03 02:05:00|1324.6|1321.6|1324.6|1321.6|1325.1|1322.1|1322.6|1319.6|128
1585879800000|2020-04-03 02:10:00|1324.1|1321.1|1323.8|1320.8|1324.6|1321.6|1323.1|1320.1|70
1585880100000|2020-04-03 02:15:00|1323.6|1320.6|1323.1|1320.1|1324.1|1321.1|1323.1|1320.1|37
1585880400000|2020-04-03 02:20:00|1322.8|1319.8|1323.6|1320.6|1324.1|1321.1|1322.6|1319.6|86
1585880700000|2020-04-03 02:25:00|1324.1|1321.1|1323.1|1320.1|1324.1|1321.1|1323.1|1320.1|31
1585881000000|2020-04-03 02:30:00|1322.8|1319.8|1324.1|1321.1|1324.1|1321.1|1322.6|1319.6|78
1585881300000|2020-04-03 02:35:00|1323.6|1320.6|1324.1|1321.1|1324.1|1321.1|1323.1|1320.1|26
1585881600000|2020-04-03 02:40:00|1323.6|1320.6|1323.8|1320.8|1324.1|1321.1|1323.6|1320.6|27
1585881900000|2020-04-03 02:45:00|1324.1|1321.1|1323.1|1320.1|1324.1|1321.1|1323.1|1320.1|28
1585882200000|2020-04-03 02:50:00|1323.3|1320.3|1322.6|1319.6|1323.6|1320.6|1322.6|1319.6|31
1585882500000|2020-04-03 02:55:00|1323.1|1320.1|1323.6|1320.6|1324.1|1321.1|1323.1|1320.1|37
1585882800000|2020-04-03 03:00:00|1324.1|1321.1|1323.6|1320.6|1324.1|1321.1|1323.6|1320.6|17
1585883100000|2020-04-03 03:05:00|1324.1|1321.1|1325.1|1322.1|1325.6|1322.6|1324.1|1321.1|88
1585883400000|2020-04-03 03:10:00|1324.8|1321.8|1324.1|1321.1|1325.1|1322.1|1324.1|1321.1|31
1585883700000|2020-04-03 03:15:00|1323.6|1320.6|1323.6|1320.6|1324.1|1321.1|1323.1|1320.1|51
1585884000000|2020-04-03 03:20:00|1323.1|1320.1|1321.1|1318.1|1323.6|1320.6|1320.6|1317.6|189
1585884300000|2020-04-03 03:25:00|1320.6|1317.6|1321.8|1318.8|1321.8|1318.8|1320.6|1317.6|120
1585884600000|2020-04-03 03:30:00|1322.1|1319.1|1320.3|1317.3|1322.1|1319.1|1319.1|1316.1|191
1585884900000|2020-04-03 03:35:00|1320.1|1317.1|1322.1|1319.1|1322.1|1319.1|1320.1|1317.1|68
1585885200000|2020-04-03 03:40:00|1322.3|1319.3|1321.1|1318.1|1323.1|1320.1|1320.8|1317.8|103
1585885500000|2020-04-03 03:45:00|1320.8|1317.8|1321.1|1318.1|1321.6|1318.6|1319.8|1316.8|148
1585885800000|2020-04-03 03:50:00|1321.6|1318.6|1322.1|1319.1|1322.6|1319.6|1321.1|1318.1|54
1585886100000|2020-04-03 03:55:00|1321.6|1318.6|1323.1|1320.1|1323.1|1320.1|1321.6|1318.6|39
1585886400000|2020-04-03 04:00:00|1322.8|1319.8|1323.6|1320.6|1323.6|1320.6|1322.6|1319.6|80
1585886700000|2020-04-03 04:05:00|1324.1|1321.1|1322.8|1319.8|1324.1|1321.1|1322.6|1319.6|57
1585887000000|2020-04-03 04:10:00|1322.6|1319.6|1321.6|1318.6|1323.1|1320.1|1321.1|1318.1|39
1585887300000|2020-04-03 04:15:00|1322.1|1319.1|1321.1|1318.1|1322.6|1319.6|1320.6|1317.6|36
1585887600000|2020-04-03 04:20:00|1321.3|1318.3|1321.1|1318.1|1322.1|1319.1|1320.1|1317.1|55
1585887900000|2020-04-03 04:25:00|1320.6|1317.6|1321.1|1318.1|1321.1|1318.1|1320.1|1317.1|37
1585888200000|2020-04-03 04:30:00|1320.6|1317.6|1319.6|1316.6|1320.6|1317.6|1319.6|1316.6|62
1585888500000|2020-04-03 04:35:00|1320.1|1317.1|1320.1|1317.1|1320.1|1317.1|1319.6|1316.6|32
1585888800000|2020-04-03 04:40:00|1320.6|1317.6|1320.6|1317.6|1320.6|1317.6|1320.3|1317.3|28
1585895400000|2020-04-03 06:30:00|1319.8|1316.8|1321.6|1318.6|1322.6|1319.6|1319.8|1316.8|251
1585895700000|2020-04-03 06:35:00|1321.8|1318.8|1321.6|1318.6|1322.6|1319.6|1321.1|1318.1|97
1585896000000|2020-04-03 06:40:00|1321.3|1318.3|1322.6|1319.6|1322.6|1319.6|1321.1|1318.1|101
1585896300000|2020-04-03 06:45:00|1322.8|1319.8|1323.6|1320.6|1324.1|1321.1|1322.6|1319.6|311
1585896600000|2020-04-03 06:50:00|1323.1|1320.1|1323.1|1320.1|1323.6|1320.6|1322.6|1319.6|87
1585896900000|2020-04-03 06:55:00|1323.6|1320.6|1323.6|1320.6|1324.1|1321.1|1322.6|1319.6|101
1585897200000|2020-04-03 07:00:00|1324.1|1321.1|1325.1|1322.1|1325.1|1322.1|1323.6|1320.6|175
1585897500000|2020-04-03 07:05:00|1325.6|1322.6|1324.6|1321.6|1326.6|1323.6|1324.6|1321.6|329
1585897800000|2020-04-03 07:10:00|1324.8|1321.8|1324.1|1321.1|1325.6|1322.6|1323.6|1320.6|72
1585898100000|2020-04-03 07:15:00|1324.3|1321.3|1323.1|1320.1|1324.6|1321.6|1322.8|1319.8|81
1585898400000|2020-04-03 07:20:00|1323.6|1320.6|1324.1|1321.1|1324.1|1321.1|1323.6|1320.6|62
1585898700000|2020-04-03 07:25:00|1323.8|1320.8|1325.1|1322.1|1325.1|1322.1|1323.6|1320.6|65
1585899000000|2020-04-03 07:30:00|1325.6|1322.6|1325.1|1322.1|1326.1|1323.1|1324.6|1321.6|68
1585899300000|2020-04-03 07:35:00|1324.8|1321.8|1325.6|1322.6|1326.1|1323.1|1324.6|1321.6|90
1585899600000|2020-04-03 07:40:00|1326.1|1323.1|1329.6|1326.6|1329.6|1326.6|1325.6|1322.6|351
1585899900000|2020-04-03 07:45:00|1330.1|1327.1|1327.6|1324.6|1330.1|1327.1|1327.6|1324.6|250
1585900200000|2020-04-03 07:50:00|1327.3|1324.3|1327.1|1324.1|1328.1|1325.1|1327.1|1324.1|94
1585900500000|2020-04-03 07:55:00|1327.6|1324.6|1326.1|1323.1|1327.6|1324.6|1325.1|1322.1|183
1585900800000|2020-04-03 08:00:00|1326.6|1323.6|1326.6|1323.6|1326.6|1323.6|1326.1|1323.1|70
1585901100000|2020-04-03 08:05:00|1326.8|1323.8|1327.1|1324.1|1327.6|1324.6|1326.6|1323.6|113
1585901400000|2020-04-03 08:10:00|1326.6|1323.6|1327.6|1324.6|1327.6|1324.6|1326.6|1323.6|44
1585901700000|2020-04-03 08:15:00|1327.1|1324.1|1326.3|1323.3|1327.1|1324.1|1326.3|1323.3|73
1585902000000|2020-04-03 08:20:00|1326.6|1323.6|1326.1|1323.1|1326.6|1323.6|1325.1|1322.1|105
1585902300000|2020-04-03 08:25:00|1325.6|1322.6|1325.6|1322.6|1325.6|1322.6|1325.1|1322.1|40
1585902600000|2020-04-03 08:30:00|1326.1|1323.1|1325.3|1322.3|1326.6|1323.6|1325.1|1322.1|93
1585902900000|2020-04-03 08:35:00|1325.6|1322.6|1326.1|1323.1|1326.6|1323.6|1325.6|1322.6|35
1585903200000|2020-04-03 08:40:00|1325.8|1322.8|1327.6|1324.6|1327.6|1324.6|1325.6|1322.6|101
1585903500000|2020-04-03 08:45:00|1328.1|1325.1|1328.1|1325.1|1328.3|1325.3|1326.1|1323.1|139
1585903800000|2020-04-03 08:50:00|1327.8|1324.8|1327.1|1324.1|1327.8|1324.8|1326.6|1323.6|92
1585904100000|2020-04-03 08:55:00|1326.6|1323.6|1325.6|1322.6|1327.1|1324.1|1325.1|1322.1|158
1585904400000|2020-04-03 09:00:00|1325.1|1322.1|1324.1|1321.1|1326.1|1323.1|1323.6|1320.6|184
1585904700000|2020-04-03 09:05:00|1323.6|1320.6|1322.6|1319.6|1324.1|1321.1|1322.6|1319.6|153
1586133900000|2020-04-06 00:45:00|1333.4|1330.4|1336.2|1333.2|1339.7|1336.7|1333.4|1330.4|455
1586134200000|2020-04-06 00:50:00|1335.9|1332.9|1336.7|1333.7|1337.2|1334.2|1335.7|1332.7|137
1586134500000|2020-04-06 00:55:00|1336.9|1333.9|1336.7|1333.7|1337.2|1334.2|1335.9|1332.9|84
1586134800000|2020-04-06 01:00:00|1336.2|1333.2|1335.7|1332.7|1336.7|1333.7|1335.7|1332.7|146
1586135100000|2020-04-06 01:05:00|1335.2|1332.2|1330.2|1327.2|1335.2|1332.2|1330.2|1327.2|288
1586135400000|2020-04-06 01:10:00|1330.7|1327.7|1331.7|1328.7|1332.7|1329.7|1330.2|1327.2|156
1586135700000|2020-04-06 01:15:00|1331.9|1328.9|1334.7|1331.7|1335.7|1332.7|1331.9|1328.9|215
1586136000000|2020-04-06 01:20:00|1335.2|1332.2|1332.7|1329.7|1335.2|1332.2|1331.7|1328.7|129
1586136300000|2020-04-06 01:25:00|1332.9|1329.9|1331.4|1328.4|1333.2|1330.2|1330.7|1327.7|121
1586136600000|2020-04-06 01:30:00|1331.2|1328.2|1331.2|1328.2|1331.2|1328.2|1329.9|1326.9|171
1586136900000|2020-04-06 01:35:00|1330.7|1327.7|1326.2|1323.2|1330.7|1327.7|1326.2|1323.2|212
1586137200000|2020-04-06 01:40:00|1326.7|1323.7|1324.7|1321.7|1328.7|1325.7|1323.7|1320.7|233
1586137500000|2020-04-06 01:45:00|1325.2|1322.2|1324.7|1321.7|1325.2|1322.2|1323.2|1320.2|118
1586137800000|2020-04-06 01:50:00|1324.4|1321.4|1324.7|1321.7|1326.7|1323.7|1324.2|1321.2|114
1586138100000|2020-04-06 01:55:00|1324.4|1321.4|1325.7|1322.7|1326.2|1323.2|1323.7|1320.7|98
1586138400000|2020-04-06 02:00:00|1325.2|1322.2|1325.2|1322.2|1325.7|1322.7|1323.9|1320.9|50
1586138700000|2020-04-06 02:05:00|1325.4|1322.4|1325.7|1322.7|1326.2|1323.2|1324.7|1321.7|144
1586139000000|2020-04-06 02:10:00|1325.9|1322.9|1328.2|1325.2|1328.2|1325.2|1325.7|1322.7|213
1586139300000|2020-04-06 02:15:00|1328.7|1325.7|1328.7|1325.7|1329.7|1326.7|1328.2|1325.2|153
1586139600000|2020-04-06 02:20:00|1328.2|1325.2|1328.7|1325.7|1328.7|1325.7|1328.2|1325.2|42
1586139900000|2020-04-06 02:25:00|1328.2|1325.2|1328.7|1325.7|1330.7|1327.7|1328.2|1325.2|105
1586140200000|2020-04-06 02:30:00|1328.4|1325.4|1326.7|1323.7|1328.7|1325.7|1325.7|1322.7|134
1586140500000|2020-04-06 02:35:00|1326.2|1323.2|1331.7|1328.7|1331.7|1328.7|1326.2|1323.2|169
1586140800000|2020-04-06 02:40:00|1331.2|1328.2|1330.2|1327.2|1332.2|1329.2|1329.7|1326.7|157
1586141100000|2020-04-06 02:45:00|1330.4|1327.4|1328.2|1325.2|1330.4|1327.4|1328.2|1325.2|52
1586141400000|2020-04-06 02:50:00|1328.7|1325.7|1329.4|1326.4|1329.7|1326.7|1328.7|1325.7|23
1586141700000|2020-04-06 02:55:00|1329.7|1326.7|1331.7|1328.7|1332.2|1329.2|1329.2|1326.2|80
1586142000000|2020-04-06 03:00:00|1331.2|1328.2|1332.7|1329.7|1332.7|1329.7|1330.7|1327.7|119
1586142300000|2020-04-06 03:05:00|1332.2|1329.2|1330.7|1327.7|1332.2|1329.2|1330.7|1327.7|80
1586142600000|2020-04-06 03:10:00|1330.4|1327.4|1330.7|1327.7|1331.2|1328.2|1330.2|1327.2|36
1586142900000|2020-04-06 03:15:00|1330.2|1327.2|1331.2|1328.2|1331.2|1328.2|1329.9|1326.9|20
1586143200000|2020-04-06 03:20:00|1331.4|1328.4|1330.4|1327.4|1331.7|1328.7|1329.9|1326.9|41
1586143500000|2020-04-06 03:25:00|1330.7|1327.7|1331.9|1328.9|1332.2|1329.2|1330.2|1327.2|32
1586143800000|2020-04-06 03:30:00|1332.2|1329.2|1332.2|1329.2|1333.2|1330.2|1331.2|1328.2|120
1586144100000|2020-04-06 03:35:00|1332.7|1329.7|1332.2|1329.2|1332.7|1329.7|1332.2|1329.2|31
1586144400000|2020-04-06 03:40:00|1332.7|1329.7|1333.4|1330.4|1334.2|1331.2|1332.2|1329.2|65
1586144700000|2020-04-06 03:45:00|1333.7|1330.7|1332.2|1329.2|1333.7|1330.7|1332.2|1329.2|34
1586145000000|2020-04-06 03:50:00|1332.7|1329.7|1333.2|1330.2|1333.2|1330.2|1332.4|1329.4|29
1586145300000|2020-04-06 03:55:00|1332.7|1329.7|1332.7|1329.7|1333.2|1330.2|1332.7|1329.7|26
1586145600000|2020-04-06 04:00:00|1332.9|1329.9|1333.2|1330.2|1333.7|1330.7|1332.9|1329.9|14
1586145900000|2020-04-06 04:05:00|1333.4|1330.4|1334.2|1331.2|1334.2|1331.2|1333.4|1330.4|43
1586146200000|2020-04-06 04:10:00|1334.7|1331.7|1335.7|1332.7|1335.7|1332.7|1334.7|1331.7|81
1586146500000|2020-04-06 04:15:00|1336.2|1333.2|1336.2|1333.2|1336.7|1333.7|1335.7|1332.7|98
1586146800000|2020-04-06 04:20:00|1335.9|1332.9|1336.2|1333.2|1336.7|1333.7|1335.7|1332.7|58
1586147100000|2020-04-06 04:25:00|1336.7|1333.7|1335.7|1332.7|1337.2|1334.2|1335.7|1332.7|72
1586147400000|2020-04-06 04:30:00|1336.2|1333.2|1335.7|1332.7|1336.2|1333.2|1335.7|1332.7|28
1586147700000|2020-04-06 04:35:00|1335.9|1332.9|1335.7|1332.7|1336.2|1333.2|1335.7|1332.7|49
1586148000000|2020-04-06 04:40:00|1335.4|1332.4|1334.7|1331.7|1335.7|1332.7|1334.7|1331.7|54
1586154600000|2020-04-06 06:30:00|1337.9|1334.9|1340.2|1337.2|1341.7|1338.7|1337.7|1334.7|361
1586154900000|2020-04-06 06:35:00|1340.4|1337.4|1341.2|1338.2|1341.7|1338.7|1340.2|1337.2|119
1586155200000|2020-04-06 06:40:00|1340.9|1337.9|1340.2|1337.2|1340.9|1337.9|1340.2|1337.2|36
1586155500000|2020-04-06 06:45:00|1339.7|1336.7|1339.7|1336.7|1340.2|1337.2|1339.2|1336.2|123
1586155800000|2020-04-06 06:50:00|1340.2|1337.2|1338.7|1335.7|1340.2|1337.2|1338.2|1335.2|78
1586156100000|2020-04-06 06:55:00|1338.2|1335.2|1339.7|1336.7|1340.2|1337.2|1338.2|1335.2|74
1586156400000|2020-04-06 07:00:00|1340.2|1337.2|1340.7|1337.7|1340.7|1337.7|1339.7|1336.7|35
1586156700000|2020-04-06 07:05:00|1340.4|1337.4|1340.4|1337.4|1340.7|1337.7|1339.9|1336.9|54
1586157000000|2020-04-06 07:10:00|1340.2|1337.2|1340.7|1337.7|1341.2|1338.2|1340.2|1337.2|83
1586157300000|2020-04-06 07:15:00|1341.2|1338.2|1340.9|1337.9|1341.7|1338.7|1340.7|1337.7|94
1586157600000|2020-04-06 07:20:00|1340.7|1337.7|1341.2|1338.2|1341.2|1338.2|1340.7|1337.7|49
1586157900000|2020-04-06 07:25:00|1340.7|1337.7|1342.2|1339.2|1342.2|1339.2|1340.7|1337.7|80
1586158200000|2020-04-06 07:30:00|1341.9|1338.9|1342.2|1339.2|1342.2|1339.2|1341.7|1338.7|79
1586158500000|2020-04-06 07:35:00|1341.9|1338.9|1342.2|1339.2|1342.2|1339.2|1341.7|1338.7|62
1586158800000|2020-04-06 07:40:00|1341.7|1338.7|1342.2|1339.2|1342.7|1339.7|1341.7|1338.7|57
1586159100000|2020-04-06 07:45:00|1342.7|1339.7|1342.7|1339.7|1343.7|1340.7|1342.4|1339.4|146
1586159400000|2020-04-06 07:50:00|1342.2|1339.2|1342.7|1339.7|1342.9|1339.9|1342.2|1339.2|39
1586159700000|2020-04-06 07:55:00|1343.2|1340.2|1343.2|1340.2|1343.2|1340.2|1342.7|1339.7|36
1586160000000|2020-04-06 08:00:00|1342.9|1339.9|1338.7|1335.7|1343.2|1340.2|1338.7|1335.7|233
1586160300000|2020-04-06 08:05:00|1339.2|1336.2|1337.7|1334.7|1339.2|1336.2|1337.2|1334.2|180
1586160600000|2020-04-06 08:10:00|1338.2|1335.2|1336.2|1333.2|1338.7|1335.7|1336.2|1333.2|114
1586160900000|2020-04-06 08:15:00|1335.9|1332.9|1336.9|1333.9|1337.2|1334.2|1335.7|1332.7|99
1586161200000|2020-04-06 08:20:00|1337.2|1334.2|1336.2|1333.2|1338.2|1335.2|1335.7|1332.7|127
1586161500000|2020-04-06 08:25:00|1335.7|1332.7|1336.7|1333.7|1337.7|1334.7|1335.7|1332.7|108
1586161800000|2020-04-06 08:30:00|1337.2|1334.2|1338.7|1335.7|1338.7|1335.7|1336.9|1333.9|66
1586162100000|2020-04-06 08:35:00|1339.2|1336.2|1339.2|1336.2|1339.2|1336.2|1338.2|1335.2|84
1586162400000|2020-04-06 08:40:00|1338.7|1335.7|1339.7|1336.7|1339.7|1336.7|1338.2|1335.2|70
1586162700000|2020-04-06 08:45:00|1340.2|1337.2|1338.9|1335.9|1342.2|1339.2|1337.7|1334.7|201
1586163000000|2020-04-06 08:50:00|1339.2|1336.2|1339.2|1336.2|1339.4|1336.4|1338.4|1335.4|92
1586163300000|2020-04-06 08:55:00|1338.9|1335.9|1338.9|1335.9|1339.2|1336.2|1338.7|1335.7|100
1586163600000|2020-04-06 09:00:00|1338.7|1335.7|1337.7|1334.7|1338.7|1335.7|1337.7|1334.7|150
1586163900000|2020-04-06 09:05:00|1337.9|1334.9|1337.7|1334.7|1338.7|1335.7|1337.7|1334.7|118
1586220300000|2020-04-07 00:45:00|1350.4|1347.4|1357.2|1354.2|1357.7|1354.7|1349.7|1346.7|367
1586220600000|2020-04-07 00:50:00|1357.7|1354.7|1355.7|1352.7|1357.7|1354.7|1354.2|1351.2|189
1586220900000|2020-04-07 00:55:00|1355.9|1352.9|1355.2|1352.2|1356.2|1353.2|1354.2|1351.2|172
1586221200000|2020-04-07 01:00:00|1354.7|1351.7|1357.7|1354.7|1358.7|1355.7|1354.7|1351.7|224
1586221500000|2020-04-07 01:05:00|1357.2|1354.2|1352.2|1349.2|1358.2|1355.2|1351.7|1348.7|271
1586221800000|2020-04-07 01:10:00|1351.7|1348.7|1353.2|1350.2|1354.2|1351.2|1351.4|1348.4|222
1586222100000|2020-04-07 01:15:00|1352.7|1349.7|1351.7|1348.7|1353.2|1350.2|1350.2|1347.2|232
1586222400000|2020-04-07 01:20:00|1351.4|1348.4|1354.7|1351.7|1354.7|1351.7|1350.7|1347.7|182
1586222700000|2020-04-07 01:25:00|1354.2|1351.2|1355.2|1352.2|1355.7|1352.7|1353.7|1350.7|272
1586223000000|2020-04-07 01:30:00|1355.7|1352.7|1353.7|1350.7|1355.7|1352.7|1353.2|1350.2|261
1586223300000|2020-04-07 01:35:00|1353.2|1350.2|1352.7|1349.7|1353.7|1350.7|1352.7|1349.7|144
1586223600000|2020-04-07 01:40:00|1352.2|1349.2|1351.7|1348.7|1352.7|1349.7|1350.9|1347.9|234
1586223900000|2020-04-07 01:45:00|1352.2|1349.2|1352.7|1349.7|1353.2|1350.2|1351.7|1348.7|133
1586224200000|2020-04-07 01:50:00|1352.9|1349.9|1353.2|1350.2|1354.2|1351.2|1352.7|1349.7|113
1586224500000|2020-04-07 01:55:00|1353.4|1350.4|1353.2|1350.2|1353.4|1350.4|1352.7|1349.7|51
1586224800000|2020-04-07 02:00:00|1352.7|1349.7|1352.7|1349.7|1353.2|1350.2|1352.7|1349.7|50
1586225100000|2020-04-07 02:05:00|1352.2|1349.2|1353.2|1350.2|1353.7|1350.7|1352.2|1349.2|82
1586225400000|2020-04-07 02:10:00|1353.4|1350.4|1353.2|1350.2|1353.7|1350.7|1353.2|1350.2|36
1586225700000|2020-04-07 02:15:00|1352.9|1349.9|1351.7|1348.7|1353.2|1350.2|1351.7|1348.7|103
1586226000000|2020-04-07 02:20:00|1352.2|1349.2|1352.2|1349.2|1352.2|1349.2|1351.7|1348.7|50
1586226300000|2020-04-07 02:25:00|1351.7|1348.7|1353.2|1350.2|1353.2|1350.2|1351.7|1348.7|74
1586226600000|2020-04-07 02:30:00|1352.7|1349.7|1352.7|1349.7|1352.9|1349.9|1352.2|1349.2|31
1586226900000|2020-04-07 02:35:00|1352.4|1349.4|1353.2|1350.2|1353.2|1350.2|1352.2|1349.2|53
1586227200000|2020-04-07 02:40:00|1352.7|1349.7|1352.7|1349.7|1353.2|1350.2|1352.2|1349.2|28
1586227500000|2020-04-07 02:45:00|1352.2|1349.2|1351.7|1348.7|1352.2|1349.2|1351.7|1348.7|33
1586227800000|2020-04-07 02:50:00|1351.2|1348.2|1352.4|1349.4|1352.4|1349.4|1351.2|1348.2|72
1586228100000|2020-04-07 02:55:00|1352.7|1349.7|1355.2|1352.2|1355.2|1352.2|1352.2|1349.2|122
1586228400000|2020-04-07 03:00:00|1355.7|1352.7|1356.2|1353.2|1357.2|1354.2|1355.7|1352.7|250
1586228700000|2020-04-07 03:05:00|1355.9|1352.9|1354.9|1351.9|1355.9|1352.9|1354.7|1351.7|71
1586229000000|2020-04-07 03:10:00|1354.7|1351.7|1354.7|1351.7|1355.7|1352.7|1354.2|1351.2|54
1586229300000|2020-04-07 03:15:00|1354.4|1351.4|1354.7|1351.7|1354.7|1351.7|1354.2|1351.2|34
1586229600000|2020-04-07 03:20:00|1354.2|1351.2|1353.2|1350.2|1354.4|1351.4|1353.2|1350.2|57
1586229900000|2020-04-07 03:25:00|1352.9|1349.9|1353.2|1350.2|1353.2|1350.2|1352.7|1349.7|55
1586230200000|2020-04-07 03:30:00|1352.7|1349.7|1352.2|1349.2|1353.2|1350.2|1351.7|1348.7|90
1586230500000|2020-04-07 03:35:00|1351.9|1348.9|1352.7|1349.7|1353.2|1350.2|1351.7|1348.7|79
1586230800000|2020-04-07 03:40:00|1352.2|1349.2|1352.2|1349.2|1352.7|1349.7|1352.2|1349.2|53
1586231100000|2020-04-07 03:45:00|1351.9|1348.9|1351.2|1348.2|1352.2|1349.2|1351.2|1348.2|56
1586231400000|2020-04-07 03:50:00|1351.4|1348.4|1351.2|1348.2|1352.2|1349.2|1351.2|1348.2|77
1586231700000|2020-04-07 03:55:00|1351.7|1348.7|1351.7|1348.7|1351.7|1348.7|1350.7|1347.7|93
1586232000000|2020-04-07 04:00:00|1351.4|1348.4|1351.7|1348.7|1352.2|1349.2|1351.2|1348.2|34
1586232300000|2020-04-07 04:05:00|1352.2|1349.2|1352.2|1349.2|1352.2|1349.2|1351.7|1348.7|20
1586232600000|2020-04-07 04:10:00|1351.7|1348.7|1352.7|1349.7|1352.7|1349.7|1351.7|1348.7|32
1586232900000|2020-04-07 04:15:00|1352.2|1349.2|1352.7|1349.7|1352.7|1349.7|1352.2|1349.2|27
1586233200000|2020-04-07 04:20:00|1353.2|1350.2|1353.2|1350.2|1354.2|1351.2|1352.9|1349.9|90
1586233500000|2020-04-07 04:25:00|1352.9|1349.9|1353.2|1350.2|1353.7|1350.7|1352.7|1349.7|49
1586233800000|2020-04-07 04:30:00|1352.7|1349.7|1353.2|1350.2|1353.4|1350.4|1352.7|1349.7|33
1586234100000|2020-04-07 04:35:00|1353.4|1350.4|1352.7|1349.7|1353.7|1350.7|1352.7|1349.7|18
1586241000000|2020-04-07 06:30:00|1356.4|1353.4|1361.4|1358.4|1361.7|1358.7|1356.2|1353.2|543
1586241300000|2020-04-07 06:35:00|1361.7|1358.7|1362.2|1359.2|1362.9|1359.9|1361.2|1358.2|272
1586241600000|2020-04-07 06:40:00|1361.9|1358.9|1360.9|1357.9|1362.2|1359.2|1360.7|1357.7|92
1586241900000|2020-04-07 06:45:00|1360.7|1357.7|1361.7|1358.7|1362.7|1359.7|1360.7|1357.7|138
1586242200000|2020-04-07 06:50:00|1361.9|1358.9|1361.7|1358.7|1362.7|1359.7|1360.7|1357.7|102
1586242500000|2020-04-07 06:55:00|1362.2|1359.2|1363.9|1360.9|1364.2|1361.2|1361.7|1358.7|228
1586242800000|2020-04-07 07:00:00|1363.7|1360.7|1364.2|1361.2|1364.7|1361.7|1363.2|1360.2|226
1586243100000|2020-04-07 07:05:00|1364.4|1361.4|1364.7|1361.7|1365.2|1362.2|1364.2|1361.2|172
1586243400000|2020-04-07 07:10:00|1365.2|1362.2|1364.7|1361.7|1365.2|1362.2|1364.7|1361.7|162
1586243700000|2020-04-07 07:15:00|1365.2|1362.2|1365.7|1362.7|1365.9|1362.9|1364.9|1361.9|254
1586244000000|2020-04-07 07:20:00|1365.2|1362.2|1364.2|1361.2|1365.4|1362.4|1364.2|1361.2|239
1586244300000|2020-04-07 07:25:00|1363.7|1360.7|1363.2|1360.2|1364.2|1361.2|1362.7|1359.7|173
1586244600000|2020-04-07 07:30:00|1362.7|1359.7|1362.7|1359.7|1362.7|1359.7|1361.7|1358.7|141
1586244900000|2020-04-07 07:35:00|1362.4|1359.4|1366.7|1363.7|1366.9|1363.9|1362.2|1359.2|332
1586245200000|2020-04-07 07:40:00|1366.2|1363.2|1366.4|1363.4|1366.7|1363.7|1365.7|1362.7|168
1586245500000|2020-04-07 07:45:00|1366.2|1363.2|1368.2|1365.2|1368.2|1365.2|1366.2|1363.2|190
1586245800000|2020-04-07 07:50:00|1368.4|1365.4|1370.7|1367.7|1372.2|1369.2|1368.2|1365.2|491
1586246100000|2020-04-07 07:55:00|1370.4|1367.4|1368.2|1365.2|1371.2|1368.2|1368.2|1365.2|153
1586246400000|2020-04-07 08:00:00|1367.9|1364.9|1367.2|1364.2|1368.7|1365.7|1366.9|1363.9|232
1586246700000|2020-04-07 08:05:00|1367.4|1364.4|1366.2|1363.2|1368.2|1365.2|1365.7|1362.7|206
1586247000000|2020-04-07 08:10:00|1366.7|1363.7|1369.7|1366.7|1369.9|1366.9|1366.7|1363.7|182
1586247300000|2020-04-07 08:15:00|1369.4|1366.4|1367.2|1364.2|1371.2|1368.2|1367.2|1364.2|229
1586247600000|2020-04-07 08:20:00|1367.7|1364.7|1367.7|1364.7|1368.7|1365.7|1366.7|1363.7|87
1586247900000|2020-04-07 08:25:00|1367.2|1364.2|1367.7|1364.7|1367.9|1364.9|1367.2|1364.2|66
1586248200000|2020-04-07 08:30:00|1367.2|1364.2|1366.2|1363.2|1368.2|1365.2|1366.2|1363.2|115
1586248500000|2020-04-07 08:35:00|1365.9|1362.9|1366.2|1363.2|1366.7|1363.7|1365.7|1362.7|67
1586248800000|2020-04-07 08:40:00|1365.9|1362.9|1367.2|1364.2|1367.2|1364.2|1365.7|1362.7|143
1586249100000|2020-04-07 08:45:00|1366.9|1363.9|1369.2|1366.2|1369.7|1366.7|1365.7|1362.7|238
1586249400000|2020-04-07 08:50:00|1369.4|1366.4|1369.7|1366.7|1371.2|1368.2|1369.2|1366.2|143
1586249700000|2020-04-07 08:55:00|1369.4|1366.4|1371.7|1368.7|1371.9|1368.9|1369.2|1366.2|136
1586250000000|2020-04-07 09:00:00|1371.9|1368.9|1371.7|1368.7|1373.2|1370.2|1371.7|1368.7|145
1586250300000|2020-04-07 09:05:00|1372.2|1369.2|1371.7|1368.7|1373.2|1370.2|1371.4|1368.4|113
1586306700000|2020-04-08 00:45:00|1357.7|1354.7|1355.5|1352.5|1359.5|1356.5|1354.5|1351.5|363
1586307000000|2020-04-08 00:50:00|1355.7|1352.7|1355.7|1352.7|1356|1353|1354.5|1351.5|150
1586307300000|2020-04-08 00:55:00|1356|1353|1357|1354|1358.5|1355.5|1355|1352|229
1586307600000|2020-04-08 01:00:00|1356.5|1353.5|1358.2|1355.2|1359|1356|1355.5|1352.5|255
1586307900000|2020-04-08 01:05:00|1358|1355|1355.5|1352.5|1358|1355|1355|1352|186
1586308200000|2020-04-08 01:10:00|1355|1352|1355|1352|1356|1353|1355|1352|97
1586308500000|2020-04-08 01:15:00|1354.5|1351.5|1357.5|1354.5|1358.2|1355.2|1354|1351|268
1586308800000|2020-04-08 01:20:00|1358|1355|1361.5|1358.5|1361.5|1358.5|1357.5|1354.5|227
1586309100000|2020-04-08 01:25:00|1361|1358|1360.5|1357.5|1362|1359|1360|1357|170
1586309400000|2020-04-08 01:30:00|1360.2|1357.2|1360.5|1357.5|1362|1359|1359.2|1356.2|259
1586309700000|2020-04-08 01:35:00|1361|1358|1360|1357|1361|1358|1360|1357|156
1586310000000|2020-04-08 01:40:00|1360.5|1357.5|1362|1359|1362|1359|1360.5|1357.5|126
1586310300000|2020-04-08 01:45:00|1361.7|1358.7|1360.5|1357.5|1362|1359|1360.5|1357.5|80
1586310600000|2020-04-08 01:50:00|1361|1358|1360.5|1357.5|1361|1358|1360|1357|171
1586310900000|2020-04-08 01:55:00|1360|1357|1359|1356|1360|1357|1359|1356|83
1586311200000|2020-04-08 02:00:00|1359.2|1356.2|1359.5|1356.5|1359.5|1356.5|1358.5|1355.5|92
1586311500000|2020-04-08 02:05:00|1359|1356|1359|1356|1359.5|1356.5|1358.5|1355.5|96
1586311800000|2020-04-08 02:10:00|1358.5|1355.5|1360|1357|1360.5|1357.5|1358.5|1355.5|54
1586312100000|2020-04-08 02:15:00|1360.2|1357.2|1360.7|1357.7|1361.5|1358.5|1360|1357|64
1586312400000|2020-04-08 02:20:00|1361|1358|1361|1358|1361|1358|1359.7|1356.7|41
1586312700000|2020-04-08 02:25:00|1360.5|1357.5|1360|1357|1360.5|1357.5|1360|1357|30
1586313000000|2020-04-08 02:30:00|1359.5|1356.5|1359.5|1356.5|1360|1357|1359.5|1356.5|22
1586313300000|2020-04-08 02:35:00|1360|1357|1360|1357|1360|1357|1359.5|1356.5|22
1586313600000|2020-04-08 02:40:00|1360.5|1357.5|1360.5|1357.5|1360.5|1357.5|1360.5|1357.5|31
1586313900000|2020-04-08 02:45:00|1361|1358|1360.5|1357.5|1361|1358|1360.5|1357.5|17
1586314200000|2020-04-08 02:50:00|1360|1357|1360|1357|1360|1357|1359|1356|66
1586314500000|2020-04-08 02:55:00|1359.5|1356.5|1360|1357|1360|1357|1359|1356|46
1586314800000|2020-04-08 03:00:00|1359.5|1356.5|1359.5|1356.5|1360|1357|1359.5|1356.5|79
1586315100000|2020-04-08 03:05:00|1360|1357|1360|1357|1360|1357|1359.5|1356.5|38
1586315400000|2020-04-08 03:10:00|1360.5|1357.5|1360.5|1357.5|1361|1358|1360|1357|90
1586315700000|2020-04-08 03:15:00|1360.2|1357.2|1360.5|1357.5|1361|1358|1360.2|1357.2|38
1586316000000|2020-04-08 03:20:00|1360.7|1357.7|1361.5|1358.5|1361.5|1358.5|1360.5|1357.5|61
1586316300000|2020-04-08 03:25:00|1362|1359|1361.2|1358.2|1362.5|1359.5|1361.2|1358.2|80
1586316600000|2020-04-08 03:30:00|1361.5|1358.5|1362|1359|1362|1359|1361|1358|36
1586316900000|2020-04-08 03:35:00|1362.5|1359.5|1362.5|1359.5|1362.5|1359.5|1362|1359|70
1586317200000|2020-04-08 03:40:00|1363|1360|1362.5|1359.5|1364|1361|1362.5|1359.5|121
1586317500000|2020-04-08 03:45:00|1362.7|1359.7|1362|1359|1363|1360|1362|1359|66
1586317800000|2020-04-08 03:50:00|1362.2|1359.2|1363|1360|1364|1361|1362|1359|94
1586318100000|2020-04-08 03:55:00|1362.7|1359.7|1363|1360|1363.5|1360.5|1362.5|1359.5|46
1586318400000|2020-04-08 04:00:00|1362.5|1359.5|1362.5|1359.5|1363|1360|1362.5|1359.5|32
1586318700000|2020-04-08 04:05:00|1362|1359|1362|1359|1362.2|1359.2|1361.5|1358.5|93
1586319000000|2020-04-08 04:10:00|1361.5|1358.5|1363|1360|1363|1360|1360.5|1357.5|138
1586319300000|2020-04-08 04:15:00|1362.5|1359.5|1363|1360|1363.5|1360.5|1362|1359|64
1586319600000|2020-04-08 04:20:00|1363.5|1360.5|1362.7|1359.7|1363.5|1360.5|1362.5|1359.5|67
1586319900000|2020-04-08 04:25:00|1362.5|1359.5|1363|1360|1363.5|1360.5|1362.5|1359.5|50
1586320200000|2020-04-08 04:30:00|1362.7|1359.7|1363|1360|1363|1360|1362.5|1359.5|21
1586320500000|2020-04-08 04:35:00|1362.5|1359.5|1362.5|1359.5|1363.5|1360.5|1362.5|1359.5|35
1586320800000|2020-04-08 04:40:00|1362.7|1359.7|1363.5|1360.5|1363.5|1360.5|1362.7|1359.7|35
1586327400000|2020-04-08 06:30:00|1359.2|1356.2|1360.2|1357.2|1362|1359|1358.5|1355.5|444
1586327700000|2020-04-08 06:35:00|1360.5|1357.5|1357.5|1354.5|1360.5|1357.5|1357|1354|252
1586328000000|2020-04-08 06:40:00|1357|1354|1356.5|1353.5|1359|1356|1356|1353|264
1586328300000|2020-04-08 06:45:00|1356.2|1353.2|1357.5|1354.5|1358.5|1355.5|1356.2|1353.2|159
1586328600000|2020-04-08 06:50:00|1358|1355|1358|1355|1358.5|1355.5|1357.5|1354.5|89
1586328900000|2020-04-08 06:55:00|1357.5|1354.5|1359|1356|1359|1356|1357.5|1354.5|66
1586329200000|2020-04-08 07:00:00|1359.5|1356.5|1360|1357|1360.5|1357.5|1359|1356|113
1586329500000|2020-04-08 07:05:00|1360.5|1357.5|1358.5|1355.5|1360.5|1357.5|1358|1355|110
1586329800000|2020-04-08 07:10:00|1359|1356|1359|1356|1359|1356|1358|1355|65
1586330100000|2020-04-08 07:15:00|1359.5|1356.5|1358|1355|1360|1357|1358|1355|101
1586330400000|2020-04-08 07:20:00|1358.2|1355.2|1358.2|1355.2|1358.5|1355.5|1357.5|1354.5|157
1586330700000|2020-04-08 07:25:00|1358|1355|1359|1356|1360|1357|1358|1355|78
1586331000000|2020-04-08 07:30:00|1358.7|1355.7|1358|1355|1359|1356|1358|1355|120
1586331300000|2020-04-08 07:35:00|1358.5|1355.5|1359|1356|1359|1356|1358|1355|43
1586331600000|2020-04-08 07:40:00|1359.2|1356.2|1359.5|1356.5|1360|1357|1359|1356|62
1586331900000|2020-04-08 07:45:00|1359.2|1356.2|1358|1355|1359.5|1356.5|1358|1355|34
1586332200000|2020-04-08 07:50:00|1358.5|1355.5|1359|1356|1359|1356|1358|1355|48
1586332500000|2020-04-08 07:55:00|1358.7|1355.7|1358.5|1355.5|1359|1356|1358|1355|48
1586332800000|2020-04-08 08:00:00|1359|1356|1360|1357|1361|1358|1359|1356|196
1586333100000|2020-04-08 08:05:00|1360.5|1357.5|1359.5|1356.5|1360.5|1357.5|1359.5|1356.5|51
1586333400000|2020-04-08 08:10:00|1359|1356|1359|1356|1359.5|1356.5|1359|1356|29
1586333700000|2020-04-08 08:15:00|1359.5|1356.5|1358.5|1355.5|1359.5|1356.5|1358.5|1355.5|139
1586334000000|2020-04-08 08:20:00|1358.2|1355.2|1359|1356|1359|1356|1358|1355|73
1586334300000|2020-04-08 08:25:00|1359.5|1356.5|1358|1355|1359.5|1356.5|1357.5|1354.5|107
1586334600000|2020-04-08 08:30:00|1357.5|1354.5|1356.7|1353.7|1357.7|1354.7|1356.5|1353.5|191
1586334900000|2020-04-08 08:35:00|1357|1354|1356.5|1353.5|1357|1354|1355.5|1352.5|192
1586335200000|2020-04-08 08:40:00|1356|1353|1356|1353|1357|1354|1356|1353|126
1586335500000|2020-04-08 08:45:00|1356.5|1353.5|1357.5|1354.5|1357.5|1354.5|1356|1353|182
1586335800000|2020-04-08 08:50:00|1357|1354|1358.5|1355.5|1359|1356|1356.5|1353.5|161
1586336100000|2020-04-08 08:55:00|1358.7|1355.7|1357|1354|1359.2|1356.2|1357|1354|128
1586336400000|2020-04-08 09:00:00|1357.5|1354.5|1359|1356|1359|1356|1357|1354|98
1586336700000|2020-04-08 09:05:00|1359.5|1356.5|1360|1357|1360|1357|1359.5|1356.5|123
1586393100000|2020-04-09 00:45:00|1368.7|1365.7|1369.5|1366.5|1370|1367|1366.5|1363.5|346
1586393400000|2020-04-09 00:50:00|1369|1366|1370.5|1367.5|1370.5|1367.5|1369|1366|120
1586393700000|2020-04-09 00:55:00|1370|1367|1370|1367|1370.5|1367.5|1370|1367|109
1586394000000|2020-04-09 01:00:00|1370.5|1367.5|1369|1366|1370.5|1367.5|1369|1366|186
1586394300000|2020-04-09 01:05:00|1369.5|1366.5|1370|1367|1370|1367|1368.5|1365.5|77
1586394600000|2020-04-09 01:10:00|1369.5|1366.5|1368.5|1365.5|1370|1367|1368|1365|144
1586394900000|2020-04-09 01:15:00|1368.7|1365.7|1366|1363|1369.5|1366.5|1366|1363|186
1586395200000|2020-04-09 01:20:00|1365.5|1362.5|1365.5|1362.5|1367|1364|1365.2|1362.2|145
1586395500000|2020-04-09 01:25:00|1366|1363|1367.5|1364.5|1367.5|1364.5|1365.5|1362.5|95
1586395800000|2020-04-09 01:30:00|1367.7|1364.7|1365.5|1362.5|1368|1365|1365.5|1362.5|150
1586396100000|2020-04-09 01:35:00|1365|1362|1365.5|1362.5|1366.5|1363.5|1365|1362|128
1586396400000|2020-04-09 01:40:00|1366|1363|1366|1363|1366|1363|1365.5|1362.5|75
1586396700000|2020-04-09 01:45:00|1366.2|1363.2|1367.2|1364.2|1367.5|1364.5|1366|1363|110
1586397000000|2020-04-09 01:50:00|1367|1364|1367|1364|1367.5|1364.5|1366.5|1363.5|51
1586397300000|2020-04-09 01:55:00|1367.5|1364.5|1366.5|1363.5|1368|1365|1366.2|1363.2|81
1586397600000|2020-04-09 02:00:00|1367|1364|1366.5|1363.5|1367|1364|1366|1363|115
1586397900000|2020-04-09 02:05:00|1367|1364|1367|1364|1367.5|1364.5|1366.5|1363.5|74
1586398200000|2020-04-09 02:10:00|1367.2|1364.2|1367.7|1364.7|1368|1365|1367|1364|101
1586398500000|2020-04-09 02:15:00|1367.5|1364.5|1367.5|1364.5|1368|1365|1367|1364|58
1586398800000|2020-04-09 02:20:00|1367|1364|1367|1364|1367.5|1364.5|1367|1364|53
1586399100000|2020-04-09 02:25:00|1367.2|1364.2|1367.5|1364.5|1367.5|1364.5|1367|1364|27
1586399400000|2020-04-09 02:30:00|1367|1364|1367.5|1364.5|1367.5|1364.5|1367|1364|43
1586399700000|2020-04-09 02:35:00|1367|1364|1366.5|1363.5|1367.2|1364.2|1366.5|1363.5|48
1586400000000|2020-04-09 02:40:00|1366.7|1363.7|1365|1362|1367|1364|1365|1362|168
1586400300000|2020-04-09 02:45:00|1365.2|1362.2|1365.5|1362.5|1365.5|1362.5|1365|1362|79
1586400600000|2020-04-09 02:50:00|1365.7|1362.7|1364.5|1361.5|1366|1363|1364.5|1361.5|127
1586400900000|2020-04-09 02:55:00|1364.7|1361.7|1365.5|1362.5|1365.5|1362.5|1364.7|1361.7|27
1586401200000|2020-04-09 03:00:00|1365|1362|1365|1362|1365.5|1362.5|1365|1362|35
1586401500000|2020-04-09 03:05:00|1365.5|1362.5|1365|1362|1365.5|1362.5|1365|1362|35
1586401800000|2020-04-09 03:10:00|1365.5|1362.5|1365.5|1362.5|1366|1363|1365|1362|36
1586402100000|2020-04-09 03:15:00|1365.2|1362.2|1365.5|1362.5|1365.5|1362.5|1365|1362|21
1586402400000|2020-04-09 03:20:00|1366|1363|1366|1363|1366.5|1363.5|1365.5|1362.5|82
1586402700000|2020-04-09 03:25:00|1366.2|1363.2|1366.5|1363.5|1367|1364|1366.2|1363.2|68
1586403000000|2020-04-09 03:30:00|1367|1364|1367|1364|1367.5|1364.5|1366.5|1363.5|29
1586403300000|2020-04-09 03:35:00|1366.5|1363.5|1366|1363|1366.5|1363.5|1366|1363|47
1586403600000|2020-04-09 03:40:00|1366.2|1363.2|1366|1363|1366.5|1363.5|1366|1363|21
1586403900000|2020-04-09 03:45:00|1366.2|1363.2|1366.7|1363.7|1367|1364|1366.2|1363.2|55
1586404200000|2020-04-09 03:50:00|1366.5|1363.5|1366.5|1363.5|1367|1364|1366.5|1363.5|26
1586404800000|2020-04-09 04:00:00|1367|1364|1366.5|1363.5|1367|1364|1366|1363|32
1586405100000|2020-04-09 04:05:00|1366.2|1363.2|1366|1363|1366.5|1363.5|1366|1363|24
1586405700000|2020-04-09 04:15:00|||||||||15
1586406000000|2020-04-09 04:20:00|1365.5|1362.5|1365.5|1362.5|1365.5|1362.5|1365|1362|59
1586406300000|2020-04-09 04:25:00|1365.2|1362.2|1365.5|1362.5|1365.5|1362.5|1365|1362|8
1586406600000|2020-04-09 04:30:00|1365|1362|1366.5|1363.5|1367|1364|1365|1362|71
1586406900000|2020-04-09 04:35:00|1367|1364|1365.5|1362.5|1367|1364|1365.5|1362.5|22
1586407200000|2020-04-09 04:40:00|1366|1363|1366.5|1363.5|1366.5|1363.5|1365.5|1362.5|37
1586413800000|2020-04-09 06:30:00|1361.7|1358.7|1361|1358|1362.5|1359.5|1360.5|1357.5|201
1586414100000|2020-04-09 06:35:00|1360.5|1357.5|1361|1358|1361|1358|1360|1357|84
1586414400000|2020-04-09 06:40:00|1360.5|1357.5|1362|1359|1362|1359|1360.2|1357.2|90
1586414700000|2020-04-09 06:45:00|1361.7|1358.7|1361.7|1358.7|1362|1359|1361.5|1358.5|27
1586415000000|2020-04-09 06:50:00|1361.5|1358.5|1362|1359|1362|1359|1361|1358|45
1586415300000|2020-04-09 06:55:00|1361.5|1358.5|1363.5|1360.5|1364|1361|1361.5|1358.5|144
1586415600000|2020-04-09 07:00:00|1363.7|1360.7|1364|1361|1364.5|1361.5|1363.5|1360.5|135
1586415900000|2020-04-09 07:05:00|1364.2|1361.2|1364.2|1361.2|1364.5|1361.5|1363.5|1360.5|90
1586416200000|2020-04-09 07:10:00|1364.5|1361.5|1363.5|1360.5|1364.5|1361.5|1363|1360|73
1586416500000|2020-04-09 07:15:00|1363.2|1360.2|1363|1360|1363.7|1360.7|1362.5|1359.5|56
1586416800000|2020-04-09 07:20:00|1362.7|1359.7|1362|1359|1363|1360|1362|1359|78
1586417100000|2020-04-09 07:25:00|1361.5|1358.5|1362.5|1359.5|1362.5|1359.5|1361.5|1358.5|61
1586417400000|2020-04-09 07:30:00|1362.2|1359.2|1362.7|1359.7|1363|1360|1362|1359|27
1586417700000|2020-04-09 07:35:00|1363|1360|1362.5|1359.5|1363.5|1360.5|1362.5|1359.5|69
1586418000000|2020-04-09 07:40:00|1362.7|1359.7|1362.5|1359.5|1363|1360|1362.5|1359.5|31
1586418300000|2020-04-09 07:45:00|1363|1360|1363|1360|1364|1361|1363|1360|78
1586418600000|2020-04-09 07:50:00|1363.5|1360.5|1364|1361|1364.5|1361.5|1363|1360|83
1586418900000|2020-04-09 07:55:00|1363.7|1360.7|1363.5|1360.5|1364|1361|1363|1360|64
1586419200000|2020-04-09 08:00:00|1363|1360|1363.5|1360.5|1363.5|1360.5|1363|1360|37
1586419500000|2020-04-09 08:05:00|1363|1360|1362.5|1359.5|1363|1360|1362|1359|73
1586419800000|2020-04-09 08:10:00|1362.2|1359.2|1362|1359|1362.2|1359.2|1361.5|1358.5|141
1586420100000|2020-04-09 08:15:00|1361.7|1358.7|1360.5|1357.5|1361.7|1358.7|1360.5|1357.5|109
1586420400000|2020-04-09 08:20:00|1360.7|1357.7|1359.7|1356.7|1361|1358|1359.5|1356.5|65
1586420700000|2020-04-09 08:25:00|1359.5|1356.5|1359|1356|1359.5|1356.5|1359|1356|105
1586421000000|2020-04-09 08:30:00|1358.5|1355.5|1359|1356|1359.5|1356.5|1358.5|1355.5|87
1586421300000|2020-04-09 08:35:00|1359.5|1356.5|1358.5|1355.5|1360|1357|1358.5|1355.5|85
1586421600000|2020-04-09 08:40:00|1359|1356|1359|1356|1359.2|1356.2|1358|1355|111
1586421900000|2020-04-09 08:45:00|1359.5|1356.5|1359.5|1356.5|1359.7|1356.7|1359|1356|88
1586422200000|2020-04-09 08:50:00|1360|1357|1360|1357|1361|1358|1359.5|1356.5|146
1586422500000|2020-04-09 08:55:00|1359.7|1356.7|1361|1358|1361|1358|1359|1356|153
1586422800000|2020-04-09 09:00:00|1360.7|1357.7|1362|1359|1362|1359|1360.5|1357.5|162
1586423100000|2020-04-09 09:05:00|1362.5|1359.5|1362.5|1359.5|1362.5|1359.5|1362|1359|149
1586479500000|2020-04-10 00:45:00|1361.2|1358.2|1359.2|1356.2|1361.2|1358.2|1358.2|1355.2|88
1586479800000|2020-04-10 00:50:00|1359.4|1356.4|1358.7|1355.7|1359.7|1356.7|1358.2|1355.2|44
1586480100000|2020-04-10 00:55:00|1358.9|1355.9|1358.7|1355.7|1359.2|1356.2|1358.2|1355.2|50
1586480400000|2020-04-10 01:00:00|1358.2|1355.2|1355.2|1352.2|1358.2|1355.2|1354.7|1351.7|231
1586480700000|2020-04-10 01:05:00|1354.9|1351.9|1353.9|1350.9|1355.7|1352.7|1353.7|1350.7|135
1586481000000|2020-04-10 01:10:00|1354.2|1351.2|1353.2|1350.2|1354.7|1351.7|1352.7|1349.7|102
1586481300000|2020-04-10 01:15:00|1352.9|1349.9|1354.2|1351.2|1355.2|1352.2|1352.9|1349.9|104
1586481600000|2020-04-10 01:20:00|1354.7|1351.7|1356.2|1353.2|1356.2|1353.2|1354.7|1351.7|94
1586481900000|2020-04-10 01:25:00|1355.7|1352.7|1355.2|1352.2|1355.7|1352.7|1354.7|1351.7|99
1586482200000|2020-04-10 01:30:00|1354.7|1351.7|1354.2|1351.2|1354.7|1351.7|1354.2|1351.2|50
1586482500000|2020-04-10 01:35:00|1353.9|1350.9|1351.9|1348.9|1353.9|1350.9|1351.2|1348.2|115
1586482800000|2020-04-10 01:40:00|1352.2|1349.2|1350.2|1347.2|1352.7|1349.7|1350.2|1347.2|112
1586483100000|2020-04-10 01:45:00|1350.7|1347.7|1352.4|1349.4|1352.7|1349.7|1350.2|1347.2|60
1586483400000|2020-04-10 01:50:00|1352.7|1349.7|1352.4|1349.4|1353.7|1350.7|1352.2|1349.2|81
1586483700000|2020-04-10 01:55:00|1352.7|1349.7|1354.7|1351.7|1355.2|1352.2|1352.2|1349.2|92
1586484000000|2020-04-10 02:00:00|1354.4|1351.4|1353.7|1350.7|1354.4|1351.4|1352.7|1349.7|63
1586484300000|2020-04-10 02:05:00|1353.4|1350.4|1353.9|1350.9|1354.2|1351.2|1353.2|1350.2|27
1586484600000|2020-04-10 02:10:00|1354.2|1351.2|1354.4|1351.4|1354.7|1351.7|1353.9|1350.9|25
1586484900000|2020-04-10 02:15:00|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|1354.2|1351.2|11
1586485200000|2020-04-10 02:20:00|1354.9|1351.9|1354.7|1351.7|1355.2|1352.2|1354.7|1351.7|33
1586485800000|2020-04-10 02:30:00|1355.2|1352.2|1355.2|1352.2|1355.2|1352.2|1354.9|1351.9|31
1586486100000|2020-04-10 02:35:00|1354.7|1351.7|1354.2|1351.2|1354.7|1351.7|1354.2|1351.2|40
1586486400000|2020-04-10 02:40:00|1353.9|1350.9|1353.7|1350.7|1354.2|1351.2|1353.7|1350.7|30
1586486700000|2020-04-10 02:45:00|1353.4|1350.4|1353.4|1350.4|1353.7|1350.7|1353.2|1350.2|15
1586487000000|2020-04-10 02:50:00|1353.7|1350.7|1353.2|1350.2|1353.7|1350.7|1353.2|1350.2|6
1586487300000|2020-04-10 02:55:00|1352.7|1349.7|1353.4|1350.4|1353.7|1350.7|1352.7|1349.7|15
1586487600000|2020-04-10 03:00:00|1353.2|1350.2|1353.7|1350.7|1353.7|1350.7|1353.2|1350.2|1
1586487900000|2020-04-10 03:05:00|1353.4|1350.4|1353.4|1350.4|1353.7|1350.7|1353.2|1350.2|16
1586488200000|2020-04-10 03:10:00|1353.7|1350.7|1353.2|1350.2|1353.7|1350.7|1353.2|1350.2|6
1586488500000|2020-04-10 03:15:00|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|1353.4|1350.4|11
1586488800000|2020-04-10 03:20:00|1353.2|1350.2|1353.7|1350.7|1353.7|1350.7|1353.2|1350.2|21
1586489400000|2020-04-10 03:30:00|1353.2|1350.2|1353.2|1350.2|1353.7|1350.7|1353.2|1350.2|22
1586490000000|2020-04-10 03:40:00|||||||||31
1586490300000|2020-04-10 03:45:00|1352.7|1349.7|1352.4|1349.4|1353.2|1350.2|1352.2|1349.2|27
1586490600000|2020-04-10 03:50:00|1352.2|1349.2|1352.4|1349.4|1352.7|1349.7|1352.2|1349.2|27
1586490900000|2020-04-10 03:55:00|1352.2|1349.2|1353.7|1350.7|1353.7|1350.7|1352.2|1349.2|29
1586491200000|2020-04-10 04:00:00|1353.2|1350.2|1353.4|1350.4|1353.7|1350.7|1353.2|1350.2|21
1586491500000|2020-04-10 04:05:00|1353.2|1350.2|1353.7|1350.7|1353.7|1350.7|1353.2|1350.2|1
1586491800000|2020-04-10 04:10:00|1353.9|1350.9|1353.7|1350.7|1354.2|1351.2|1353.7|1350.7|26
1586492100000|2020-04-10 04:15:00|1353.2|1350.2|1353.2|1350.2|1353.2|1350.2|1353.2|1350.2|5
1586492400000|2020-04-10 04:20:00|1352.7|1349.7|1352.7|1349.7|1352.7|1349.7|1352.7|1349.7|17
1586492700000|2020-04-10 04:25:00|1352.4|1349.4|1353.2|1350.2|1353.2|1350.2|1352.2|1349.2|52
1586493000000|2020-04-10 04:30:00|1352.9|1349.9|1352.7|1349.7|1353.2|1350.2|1352.7|1349.7|11
1586493600000|2020-04-10 04:40:00|1352.2|1349.2|1352.2|1349.2|1352.2|1349.2|1352.2|1349.2|19
1586500200000|2020-04-10 06:30:00|1351.9|1348.9|1352.9|1349.9|1353.2|1350.2|1351.9|1348.9|101
1586500500000|2020-04-10 06:35:00|1353.2|1350.2|1353.2|1350.2|1353.2|1350.2|1352.7|1349.7|23
1586500800000|2020-04-10 06:40:00|1353.4|1350.4|1353.2|1350.2|1353.7|1350.7|1353.2|1350.2|12
1586501100000|2020-04-10 06:45:00|1352.7|1349.7|1353.7|1350.7|1353.7|1350.7|1352.7|1349.7|24
1586501400000|2020-04-10 06:50:00|1354.2|1351.2|1353.7|1350.7|1354.2|1351.2|1353.7|1350.7|22
1586501700000|2020-04-10 06:55:00|1354.2|1351.2|1354.4|1351.4|1354.7|1351.7|1353.7|1350.7|28
1586502000000|2020-04-10 07:00:00|1354.2|1351.2|1354.2|1351.2|1354.7|1351.7|1354.2|1351.2|11
1586502300000|2020-04-10 07:05:00|1353.9|1350.9|1353.2|1350.2|1353.9|1350.9|1353.2|1350.2|32
1586502600000|2020-04-10 07:10:00|1352.9|1349.9|1353.2|1350.2|1353.2|1350.2|1352.7|1349.7|23
1586502900000|2020-04-10 07:15:00|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|1353.4|1350.4|15
1586503200000|2020-04-10 07:20:00|1353.2|1350.2|1353.4|1350.4|1353.7|1350.7|1353.2|1350.2|22
1586503500000|2020-04-10 07:25:00|1353.2|1350.2|1353.2|1350.2|1353.7|1350.7|1352.7|1349.7|20
1586503800000|2020-04-10 07:30:00|1352.9|1349.9|1352.2|1349.2|1353.2|1350.2|1352.2|1349.2|43
1586504100000|2020-04-10 07:35:00|1352.7|1349.7|1352.2|1349.2|1352.7|1349.7|1352.2|1349.2|40
1586504400000|2020-04-10 07:40:00|1352.7|1349.7|1352.2|1349.2|1352.7|1349.7|1352.2|1349.2|52
1586504700000|2020-04-10 07:45:00|1351.9|1348.9|1352.4|1349.4|1352.7|1349.7|1351.7|1348.7|64
1586505000000|2020-04-10 07:50:00|1352.7|1349.7|1353.2|1350.2|1353.2|1350.2|1352.2|1349.2|17
1586505300000|2020-04-10 07:55:00|1352.7|1349.7|1353.7|1350.7|1353.7|1350.7|1352.7|1349.7|47
1586505600000|2020-04-10 08:00:00|1353.2|1350.2|1353.7|1350.7|1353.7|1350.7|1353.2|1350.2|23
1586505900000|2020-04-10 08:05:00|1354.2|1351.2|1352.7|1349.7|1355.7|1352.7|1351.7|1348.7|219
1586506200000|2020-04-10 08:10:00|1353.2|1350.2|1352.7|1349.7|1353.7|1350.7|1352.7|1349.7|23
1586506500000|2020-04-10 08:15:00|1352.9|1349.9|1352.7|1349.7|1353.2|1350.2|1352.2|1349.2|32
1586506800000|2020-04-10 08:20:00|1353.2|1350.2|1354.7|1351.7|1355.2|1352.2|1353.2|1350.2|65
1586507100000|2020-04-10 08:25:00|1355.2|1352.2|1355.2|1352.2|1356.2|1353.2|1355.2|1352.2|83
1586507400000|2020-04-10 08:30:00|1355.7|1352.7|1355.2|1352.2|1355.7|1352.7|1354.7|1351.7|20
1586507700000|2020-04-10 08:35:00|1355.4|1352.4|1355.2|1352.2|1355.7|1352.7|1355.2|1352.2|27
1586508000000|2020-04-10 08:40:00|1355.7|1352.7|1355.4|1352.4|1355.7|1352.7|1355.2|1352.2|18
1586508300000|2020-04-10 08:45:00|1355.7|1352.7|1355.2|1352.2|1355.7|1352.7|1354.7|1351.7|34
1586508600000|2020-04-10 08:50:00|1354.9|1351.9|1354.7|1351.7|1355.2|1352.2|1354.7|1351.7|23
1586508900000|2020-04-10 08:55:00|1354.9|1351.9|1355.2|1352.2|1355.7|1352.7|1354.9|1351.9|42
1586509200000|2020-04-10 09:00:00|1355.4|1352.4|1355.7|1352.7|1355.7|1352.7|1355.2|1352.2|26
1586509500000|2020-04-10 09:05:00|1355.2|1352.2|1355.7|1352.7|1355.7|1352.7|1355.2|1352.2|114
1586738700000|2020-04-13 00:45:00|1345.9|1342.9|1346.2|1343.2|1346.7|1343.7|1344.7|1341.7|171
1586739000000|2020-04-13 00:50:00|1345.7|1342.7|1346.2|1343.2|1346.7|1343.7|1345.7|1342.7|77
1586739300000|2020-04-13 00:55:00|1346.7|1343.7|1346.2|1343.2|1347.2|1344.2|1346.2|1343.2|65
1586739600000|2020-04-13 01:00:00|1346.7|1343.7|1347.2|1344.2|1348.2|1345.2|1346.4|1343.4|254
1586739900000|2020-04-13 01:05:00|1346.9|1343.9|1348.7|1345.7|1348.7|1345.7|1346.7|1343.7|114
1586740200000|2020-04-13 01:10:00|1348.4|1345.4|1349.2|1346.2|1349.2|1346.2|1348.2|1345.2|75
1586740500000|2020-04-13 01:15:00|1348.9|1345.9|1349.2|1346.2|1349.2|1346.2|1348.7|1345.7|70
1586740800000|2020-04-13 01:20:00|1349.4|1346.4|1349.2|1346.2|1349.7|1346.7|1349.2|1346.2|32
1586741100000|2020-04-13 01:25:00|1349.4|1346.4|1350.7|1347.7|1351.4|1348.4|1348.9|1345.9|105
1586741400000|2020-04-13 01:30:00|1350.2|1347.2|1350.2|1347.2|1351.2|1348.2|1349.7|1346.7|62
1586741700000|2020-04-13 01:35:00|1349.7|1346.7|1350.2|1347.2|1351.2|1348.2|1349.2|1346.2|72
1586742000000|2020-04-13 01:40:00|1349.7|1346.7|1349.7|1346.7|1350.2|1347.2|1349.4|1346.4|31
1586742300000|2020-04-13 01:45:00|1349.9|1346.9|1349.7|1346.7|1350.7|1347.7|1349.7|1346.7|52
1586742600000|2020-04-13 01:50:00|1350.2|1347.2|1350.2|1347.2|1350.7|1347.7|1350.2|1347.2|26
1586742900000|2020-04-13 01:55:00|1350.7|1347.7|1351.2|1348.2|1351.2|1348.2|1350.2|1347.2|39
1586743200000|2020-04-13 02:00:00|1351.7|1348.7|1351.7|1348.7|1351.7|1348.7|1351.2|1348.2|25
1586743500000|2020-04-13 02:05:00|1351.2|1348.2|1354.2|1351.2|1354.2|1351.2|1351.2|1348.2|197
1586743800000|2020-04-13 02:10:00|1354.4|1351.4|1354.2|1351.2|1355.2|1352.2|1353.7|1350.7|92
1586744100000|2020-04-13 02:15:00|1353.9|1350.9|1354.7|1351.7|1354.7|1351.7|1353.7|1350.7|53
1586744400000|2020-04-13 02:20:00|1354.2|1351.2|1355.2|1352.2|1355.2|1352.2|1353.7|1350.7|86
1586744700000|2020-04-13 02:25:00|1355.7|1352.7|1353.2|1350.2|1355.7|1352.7|1353.2|1350.2|90
1586745000000|2020-04-13 02:30:00|1353.7|1350.7|1353.2|1350.2|1353.7|1350.7|1353.2|1350.2|45
1586745300000|2020-04-13 02:35:00|1352.7|1349.7|1352.7|1349.7|1353.2|1350.2|1352.2|1349.2|56
1586745600000|2020-04-13 02:40:00|1352.4|1349.4|1353.7|1350.7|1353.7|1350.7|1352.2|1349.2|43
1586745900000|2020-04-13 02:45:00|1353.4|1350.4|1354.4|1351.4|1354.7|1351.7|1353.2|1350.2|52
1586746200000|2020-04-13 02:50:00|1354.7|1351.7|1354.7|1351.7|1355.2|1352.2|1354.2|1351.2|44
1586746500000|2020-04-13 02:55:00|1355.2|1352.2|1354.9|1351.9|1355.2|1352.2|1354.7|1351.7|32
1586746800000|2020-04-13 03:00:00|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|1354.2|1351.2|45
1586747100000|2020-04-13 03:05:00|1354.2|1351.2|1354.2|1351.2|1354.7|1351.7|1353.7|1350.7|49
1586747400000|2020-04-13 03:10:00|1354.4|1351.4|1354.4|1351.4|1354.7|1351.7|1354.2|1351.2|13
1586747700000|2020-04-13 03:15:00|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|1354.2|1351.2|19
1586748000000|2020-04-13 03:20:00|1354.4|1351.4|1353.7|1350.7|1354.7|1351.7|1353.7|1350.7|19
1586748300000|2020-04-13 03:25:00|1354.2|1351.2|1353.7|1350.7|1354.2|1351.2|1353.7|1350.7|25
1586748600000|2020-04-13 03:30:00|1353.9|1350.9|1352.7|1349.7|1353.9|1350.9|1352.7|1349.7|49
1586748900000|2020-04-13 03:35:00|1352.9|1349.9|1352.7|1349.7|1353.2|1350.2|1352.7|1349.7|14
1586749200000|2020-04-13 03:40:00|1352.4|1349.4|1352.7|1349.7|1352.7|1349.7|1352.2|1349.2|34
1586749500000|2020-04-13 03:45:00|1352.9|1349.9|1353.7|1350.7|1353.7|1350.7|1352.9|1349.9|56
1586749800000|2020-04-13 03:50:00|1353.9|1350.9|1353.9|1350.9|1354.2|1351.2|1353.7|1350.7|19
1586750100000|2020-04-13 03:55:00|1354.2|1351.2|1353.7|1350.7|1354.2|1351.2|1353.7|1350.7|11
1586750400000|2020-04-13 04:00:00|1353.9|1350.9|1352.2|1349.2|1353.9|1350.9|1352.2|1349.2|25
1586750700000|2020-04-13 04:05:00|1352.7|1349.7|1352.2|1349.2|1352.7|1349.7|1352.2|1349.2|42
1586751000000|2020-04-13 04:10:00|1352.4|1349.4|1352.7|1349.7|1352.7|1349.7|1352.4|1349.4|1
1586751300000|2020-04-13 04:15:00|1352.9|1349.9|1353.2|1350.2|1353.4|1350.4|1352.7|1349.7|23
1586751600000|2020-04-13 04:20:00|1353.4|1350.4|1352.7|1349.7|1353.4|1350.4|1352.7|1349.7|13
1586751900000|2020-04-13 04:25:00|1353.2|1350.2|1352.7|1349.7|1353.2|1350.2|1352.7|1349.7|19
1586752200000|2020-04-13 04:30:00|1352.2|1349.2|1351.2|1348.2|1352.7|1349.7|1351.2|1348.2|59
1586752500000|2020-04-13 04:35:00|1351.4|1348.4|1351.7|1348.7|1352.2|1349.2|1351.2|1348.2|28
1586759400000|2020-04-13 06:30:00|1351.4|1348.4|1352.2|1349.2|1353.7|1350.7|1351.4|1348.4|132
1586759700000|2020-04-13 06:35:00|1351.9|1348.9|1352.2|1349.2|1352.7|1349.7|1351.7|1348.7|55
1586760000000|2020-04-13 06:40:00|1352.7|1349.7|1352.2|1349.2|1353.2|1350.2|1352.2|1349.2|54
1586760300000|2020-04-13 06:45:00|1352.4|1349.4|1353.2|1350.2|1353.2|1350.2|1352.4|1349.4|22
1586760600000|2020-04-13 06:50:00|1353.4|1350.4|1353.2|1350.2|1353.7|1350.7|1353.2|1350.2|25
1586760900000|2020-04-13 06:55:00|1353.4|1350.4|1353.2|1350.2|1353.7|1350.7|1353.2|1350.2|40
1586761200000|2020-04-13 07:00:00|1352.7|1349.7|1352.7|1349.7|1352.9|1349.9|1352.7|1349.7|60
1586761500000|2020-04-13 07:05:00|1352.4|1349.4|1352.7|1349.7|1352.7|1349.7|1352.4|1349.4|11
1586761800000|2020-04-13 07:10:00|1353.2|1350.2|1353.2|1350.2|1353.2|1350.2|1353.2|1350.2|20
1586762100000|2020-04-13 07:15:00|1353.7|1350.7|1353.4|1350.4|1353.7|1350.7|1353.2|1350.2|35
1586762400000|2020-04-13 07:20:00|1353.7|1350.7|1353.9|1350.9|1354.2|1351.2|1353.2|1350.2|45
1586762700000|2020-04-13 07:25:00|1354.2|1351.2|1354.2|1351.2|1354.7|1351.7|1353.9|1350.9|37
1586763000000|2020-04-13 07:30:00|1354.7|1351.7|1354.2|1351.2|1354.7|1351.7|1354.2|1351.2|15
1586763300000|2020-04-13 07:35:00|1353.9|1350.9|1354.7|1351.7|1354.7|1351.7|1353.7|1350.7|36
1586763600000|2020-04-13 07:40:00|1354.2|1351.2|1354.7|1351.7|1354.7|1351.7|1354.2|1351.2|71
1586763900000|2020-04-13 07:45:00|1354.2|1351.2|1354.2|1351.2|1354.7|1351.7|1354.2|1351.2|40
1586764200000|2020-04-13 07:50:00|1354.4|1351.4|1354.2|1351.2|1354.4|1351.4|1353.7|1350.7|26
1586764500000|2020-04-13 07:55:00|1353.9|1350.9|1353.7|1350.7|1354.2|1351.2|1353.7|1350.7|33
1586764800000|2020-04-13 08:00:00|1353.9|1350.9|1354.2|1351.2|1354.2|1351.2|1353.7|1350.7|26
1586765100000|2020-04-13 08:05:00|1353.7|1350.7|1353.7|1350.7|1354.2|1351.2|1353.7|1350.7|40
1586765400000|2020-04-13 08:10:00|1353.4|1350.4|1353.7|1350.7|1353.7|1350.7|1353.2|1350.2|35
1586765700000|2020-04-13 08:15:00|1354.2|1351.2|1354.2|1351.2|1354.7|1351.7|1354.2|1351.2|118
1586766000000|2020-04-13 08:20:00|1353.7|1350.7|1353.7|1350.7|1354.2|1351.2|1353.7|1350.7|52
1586766300000|2020-04-13 08:25:00|1353.4|1350.4|1354.2|1351.2|1354.2|1351.2|1353.2|1350.2|48
1586766900000|2020-04-13 08:35:00|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|1354.2|1351.2|78
1586767200000|2020-04-13 08:40:00|1354.2|1351.2|1354.7|1351.7|1354.7|1351.7|1354.2|1351.2|29
1586767500000|2020-04-13 08:45:00|1354.2|1351.2|1353.2|1350.2|1354.7|1351.7|1353.2|1350.2|128
1586767800000|2020-04-13 08:50:00|1352.7|1349.7|1352.7|1349.7|1353.4|1350.4|1352.2|1349.2|85
1586768100000|2020-04-13 08:55:00|1353.2|1350.2|1353.4|1350.4|1353.7|1350.7|1352.7|1349.7|90
1586768400000|2020-04-13 09:00:00|1353.2|1350.2|1354.7|1351.7|1354.7|1351.7|1353.2|1350.2|103
1586768700000|2020-04-13 09:05:00|1354.2|1351.2|1354.7|1351.7|1354.7|1351.7|1354.2|1351.2|87
1586825100000|2020-04-14 00:45:00|1355|1352|1355.3|1352.3|1356.3|1353.3|1354.3|1351.3|78
1586825400000|2020-04-14 00:50:00|1354.8|1351.8|1355.5|1352.5|1355.8|1352.8|1354.8|1351.8|89
1586825700000|2020-04-14 00:55:00|1355.3|1352.3|1355.8|1352.8|1355.8|1352.8|1355.3|1352.3|28
1586826000000|2020-04-14 01:00:00|1356|1353|1356.8|1353.8|1357.3|1354.3|1355.8|1352.8|251
1586826300000|2020-04-14 01:05:00|1357.3|1354.3|1357.5|1354.5|1358.3|1355.3|1356.8|1353.8|130
1586826600000|2020-04-14 01:10:00|1357.8|1354.8|1354.3|1351.3|1357.8|1354.8|1353.3|1350.3|244
1586826900000|2020-04-14 01:15:00|1354.5|1351.5|1356|1353|1356.3|1353.3|1354.3|1351.3|175
1586827200000|2020-04-14 01:20:00|1356.3|1353.3|1354.3|1351.3|1356.3|1353.3|1354.3|1351.3|171
1586827500000|2020-04-14 01:25:00|1354.8|1351.8|1355.3|1352.3|1355.8|1352.8|1354.3|1351.3|80
1586827800000|2020-04-14 01:30:00|1355|1352|1356.3|1353.3|1356.3|1353.3|1354.8|1351.8|82
1586828100000|2020-04-14 01:35:00|1356|1353|1355.8|1352.8|1356|1353|1354.8|1351.8|157
1586828400000|2020-04-14 01:40:00|1356|1353|1356.3|1353.3|1356.3|1353.3|1355.8|1352.8|56
1586828700000|2020-04-14 01:45:00|1356.5|1353.5|1357.8|1354.8|1357.8|1354.8|1356.5|1353.5|88
1586829000000|2020-04-14 01:50:00|1357.3|1354.3|1359|1356|1359|1356|1357|1354|330
1586829300000|2020-04-14 01:55:00|1358.8|1355.8|1359.3|1356.3|1359.8|1356.8|1358.3|1355.3|188
1586829600000|2020-04-14 02:00:00|1359.8|1356.8|1359.3|1356.3|1359.8|1356.8|1359.3|1356.3|81
1586829900000|2020-04-14 02:05:00|1359.5|1356.5|1359.8|1356.8|1359.8|1356.8|1358.8|1355.8|117
1586830200000|2020-04-14 02:10:00|1359.3|1356.3|1359.3|1356.3|1359.3|1356.3|1358.3|1355.3|92
1586830500000|2020-04-14 02:15:00|1359.8|1356.8|1359.8|1356.8|1360.8|1357.8|1359.5|1356.5|247
1586830800000|2020-04-14 02:20:00|1359.3|1356.3|1360.3|1357.3|1360.8|1357.8|1359.3|1356.3|86
1586831100000|2020-04-14 02:25:00|1359.8|1356.8|1360.3|1357.3|1360.8|1357.8|1359.3|1356.3|122
1586831400000|2020-04-14 02:30:00|1360.5|1357.5|1361.8|1358.8|1361.8|1358.8|1360|1357|136
1586831700000|2020-04-14 02:35:00|1362.3|1359.3|1362.3|1359.3|1362.8|1359.8|1361.8|1358.8|140
1586832000000|2020-04-14 02:40:00|1361.8|1358.8|1361.8|1358.8|1361.8|1358.8|1361.3|1358.3|45
1586832300000|2020-04-14 02:45:00|1361.3|1358.3|1362.8|1359.8|1362.8|1359.8|1361.3|1358.3|72
1586832600000|2020-04-14 02:50:00|1362.5|1359.5|1362.8|1359.8|1362.8|1359.8|1362.3|1359.3|51
1586832900000|2020-04-14 02:55:00|1362.5|1359.5|1362.8|1359.8|1362.8|1359.8|1362.3|1359.3|24
1586833200000|2020-04-14 03:00:00|1363.3|1360.3|1364.3|1361.3|1364.8|1361.8|1363.3|1360.3|162
1586833500000|2020-04-14 03:05:00|1364.5|1361.5|1364.8|1361.8|1364.8|1361.8|1363.8|1360.8|99
1586833800000|2020-04-14 03:10:00|1365.3|1362.3|1365.8|1362.8|1365.8|1362.8|1364.8|1361.8|138
1586834100000|2020-04-14 03:15:00|1365.3|1362.3|1365.8|1362.8|1366|1363|1365.3|1362.3|104
1586834400000|2020-04-14 03:20:00|1366.3|1363.3|1366.8|1363.8|1367.3|1364.3|1366.3|1363.3|230
1586834700000|2020-04-14 03:25:00|1366.3|1363.3|1366.3|1363.3|1366.8|1363.8|1365.8|1362.8|120
1586835000000|2020-04-14 03:30:00|1366.5|1363.5|1366.8|1363.8|1367.3|1364.3|1366.5|1363.5|111
1586835300000|2020-04-14 03:35:00|1367|1364|1367.8|1364.8|1367.8|1364.8|1366.8|1363.8|35
1586835600000|2020-04-14 03:40:00|1368|1365|1368|1365|1368.3|1365.3|1367.8|1364.8|129
1586835900000|2020-04-14 03:45:00|1367.8|1364.8|1368.3|1365.3|1368.8|1365.8|1367.8|1364.8|105
1586836200000|2020-04-14 03:50:00|1368.8|1365.8|1368.5|1365.5|1369.3|1366.3|1368.3|1365.3|115
1586836500000|2020-04-14 03:55:00|1368.8|1365.8|1368.8|1365.8|1369.3|1366.3|1368.3|1365.3|104
1586836800000|2020-04-14 04:00:00|1368.3|1365.3|1368.8|1365.8|1369.3|1366.3|1368.3|1365.3|81
1586837100000|2020-04-14 04:05:00|1366.3|1363.3|1366.3|1363.3|1367.3|1364.3|1365.8|1362.8|320
1586837400000|2020-04-14 04:10:00|1366.8|1363.8|1367.3|1364.3|1367.3|1364.3|1366.3|1363.3|80
1586837700000|2020-04-14 04:15:00|1367.8|1364.8|1368.3|1365.3|1368.3|1365.3|1366.8|1363.8|118
1586838000000|2020-04-14 04:20:00|1368.5|1365.5|1371.3|1368.3|1371.3|1368.3|1368.3|1365.3|206
1586838300000|2020-04-14 04:25:00|1371.8|1368.8|1371.8|1368.8|1371.8|1368.8|1370.8|1367.8|201
1586838600000|2020-04-14 04:30:00|1371.5|1368.5|1370.3|1367.3|1371.8|1368.8|1370.3|1367.3|71
1586838900000|2020-04-14 04:35:00|1369.8|1366.8|1368.8|1365.8|1369.8|1366.8|1368.8|1365.8|62
1586845800000|2020-04-14 06:30:00|1368.5|1365.5|1367.3|1364.3|1368.5|1365.5|1366.3|1363.3|258
1586846100000|2020-04-14 06:35:00|1367.8|1364.8|1368.3|1365.3|1368.3|1365.3|1367.3|1364.3|52
1586846400000|2020-04-14 06:40:00|1368.8|1365.8|1369.3|1366.3|1369.3|1366.3|1368.3|1365.3|53
1586846700000|2020-04-14 06:45:00|1369|1366|1369.8|1366.8|1370.3|1367.3|1368.3|1365.3|103
1586847000000|2020-04-14 06:50:00|1369.3|1366.3|1370.3|1367.3|1370.3|1367.3|1368.8|1365.8|104
1586847300000|2020-04-14 06:55:00|1370.5|1367.5|1369.5|1366.5|1371.3|1368.3|1369.3|1366.3|158
1586847600000|2020-04-14 07:00:00|1369.3|1366.3|1369.3|1366.3|1369.8|1366.8|1368.8|1365.8|115
1586847900000|2020-04-14 07:05:00|1369.8|1366.8|1369.3|1366.3|1370.3|1367.3|1368.8|1365.8|122
1586848200000|2020-04-14 07:10:00|1369.5|1366.5|1369.8|1366.8|1370|1367|1369.3|1366.3|117
1586848500000|2020-04-14 07:15:00|1370|1367|1370.3|1367.3|1370.8|1367.8|1369.3|1366.3|111
1586848800000|2020-04-14 07:20:00|1369.8|1366.8|1369.3|1366.3|1370.3|1367.3|1369.3|1366.3|115
1586849100000|2020-04-14 07:25:00|1369.5|1366.5|1369.3|1366.3|1369.8|1366.8|1369.3|1366.3|71
1586849400000|2020-04-14 07:30:00|1369.5|1366.5|1367.8|1364.8|1369.8|1366.8|1367.8|1364.8|193
1586849700000|2020-04-14 07:35:00|1367.3|1364.3|1365.8|1362.8|1367.3|1364.3|1365.8|1362.8|202
1586850000000|2020-04-14 07:40:00|1366.3|1363.3|1366.3|1363.3|1366.8|1363.8|1365.8|1362.8|123
1586850300000|2020-04-14 07:45:00|1366.5|1363.5|1368.8|1365.8|1368.8|1365.8|1366.3|1363.3|139
1586850600000|2020-04-14 07:50:00|1368.3|1365.3|1368.3|1365.3|1368.8|1365.8|1367.8|1364.8|37
1586850900000|2020-04-14 07:55:00|1368.8|1365.8|1368.8|1365.8|1368.8|1365.8|1368.3|1365.3|31
1586851200000|2020-04-14 08:00:00|1369|1366|1369.3|1366.3|1369.8|1366.8|1368.8|1365.8|98
1586851500000|2020-04-14 08:05:00|1369.5|1366.5|1370.3|1367.3|1370.3|1367.3|1369.5|1366.5|69
1586851800000|2020-04-14 08:10:00|1370|1367|1370.3|1367.3|1370.3|1367.3|1369.8|1366.8|79
1586852100000|2020-04-14 08:15:00|1370|1367|1368.8|1365.8|1370|1367|1368.8|1365.8|103
1586852400000|2020-04-14 08:20:00|1369.3|1366.3|1369.3|1366.3|1369.8|1366.8|1369.3|1366.3|79
1586852700000|2020-04-14 08:25:00|1368.8|1365.8|1370.3|1367.3|1370.3|1367.3|1368.8|1365.8|87
1586853000000|2020-04-14 08:30:00|1370.8|1367.8|1371.3|1368.3|1371.3|1368.3|1370.3|1367.3|80
1586853300000|2020-04-14 08:35:00|1371.8|1368.8|1371.8|1368.8|1372.3|1369.3|1371.5|1368.5|141
1586853600000|2020-04-14 08:40:00|1371.5|1368.5|1371.3|1368.3|1371.8|1368.8|1370.3|1367.3|89
1586853900000|2020-04-14 08:45:00|1370.8|1367.8|1371.3|1368.3|1371.3|1368.3|1370.3|1367.3|64
1586854200000|2020-04-14 08:50:00|1370.8|1367.8|1371.3|1368.3|1371.3|1368.3|1370.8|1367.8|39
1586854500000|2020-04-14 08:55:00|1370.8|1367.8|1371.3|1368.3|1371.3|1368.3|1370.3|1367.3|60
1586854800000|2020-04-14 09:00:00|1370.8|1367.8|1370.8|1367.8|1371.8|1368.8|1370.8|1367.8|73
1586855100000|2020-04-14 09:05:00|1371|1368|1371|1368|1371.8|1368.8|1370.8|1367.8|88
1586911500000|2020-04-15 00:45:00|1370.5|1367.5|1369.8|1366.8|1370.8|1367.8|1367.8|1364.8|277
1586911800000|2020-04-15 00:50:00|1369.3|1366.3|1369.8|1366.8|1370.8|1367.8|1368.8|1365.8|67
1586912100000|2020-04-15 00:55:00|1370|1367|1372.3|1369.3|1372.8|1369.8|1369.8|1366.8|83
1586912400000|2020-04-15 01:00:00|1371.8|1368.8|1372.8|1369.8|1374.3|1371.3|1371.8|1368.8|244
1586912700000|2020-04-15 01:05:00|1372.3|1369.3|1371.8|1368.8|1372.8|1369.8|1371.3|1368.3|155
1586913000000|2020-04-15 01:10:00|1371.5|1368.5|1370.8|1367.8|1371.8|1368.8|1369.3|1366.3|197
1586913300000|2020-04-15 01:15:00|1370.5|1367.5|1369.8|1366.8|1370.8|1367.8|1369.8|1366.8|150
1586913600000|2020-04-15 01:20:00|1370.3|1367.3|1371.8|1368.8|1371.8|1368.8|1370.3|1367.3|141
1586913900000|2020-04-15 01:25:00|1372.3|1369.3|1377|1374|1377|1374|1371.8|1368.8|343
1586914200000|2020-04-15 01:30:00|1377.3|1374.3|1376.8|1373.8|1377.3|1374.3|1375.3|1372.3|110
1586914500000|2020-04-15 01:35:00|1377.3|1374.3|1377.8|1374.8|1378.8|1375.8|1376.8|1373.8|260
1586914800000|2020-04-15 01:40:00|1378|1375|1378.3|1375.3|1378.8|1375.8|1377.8|1374.8|122
1586915100000|2020-04-15 01:45:00|1378|1375|1378|1375|1378.3|1375.3|1377.8|1374.8|59
1586915400000|2020-04-15 01:50:00|1378.3|1375.3|1382.8|1379.8|1382.8|1379.8|1377.8|1374.8|260
1586915700000|2020-04-15 01:55:00|1382.5|1379.5|1381.8|1378.8|1382.8|1379.8|1381.3|1378.3|136
1586916000000|2020-04-15 02:00:00|1382|1379|1380.8|1377.8|1382.8|1379.8|1380.3|1377.3|118
1586916300000|2020-04-15 02:05:00|1381|1378|1380.3|1377.3|1381.3|1378.3|1379.3|1376.3|98
1586916600000|2020-04-15 02:10:00|1380|1377|1380.3|1377.3|1380.8|1377.8|1379.3|1376.3|59
1586916900000|2020-04-15 02:15:00|1379.8|1376.8|1382.3|1379.3|1382.8|1379.8|1379.8|1376.8|106
1586917200000|2020-04-15 02:20:00|1382|1379|1382.8|1379.8|1383.8|1380.8|1381|1378|119
1586917500000|2020-04-15 02:25:00|1382.5|1379.5|1381|1378|1382.8|1379.8|1380.8|1377.8|72
1586917800000|2020-04-15 02:30:00|1381.3|1378.3|1380.8|1377.8|1381.8|1378.8|1380.8|1377.8|47
1586918100000|2020-04-15 02:35:00|1381.3|1378.3|1379.8|1376.8|1381.3|1378.3|1379.3|1376.3|126
1586918400000|2020-04-15 02:40:00|1379.3|1376.3|1378.3|1375.3|1379.3|1376.3|1377.8|1374.8|185
1586918700000|2020-04-15 02:45:00|1378.8|1375.8|1377.8|1374.8|1378.8|1375.8|1377.8|1374.8|77
1586919000000|2020-04-15 02:50:00|1378.3|1375.3|1379.3|1376.3|1379.3|1376.3|1377.8|1374.8|69
1586919300000|2020-04-15 02:55:00|1379|1376|1378.8|1375.8|1379.3|1376.3|1378.3|1375.3|64
1586919600000|2020-04-15 03:00:00|1379.3|1376.3|1380.3|1377.3|1380.3|1377.3|1378.8|1375.8|73
1586919900000|2020-04-15 03:05:00|1380.8|1377.8|1380.3|1377.3|1381.3|1378.3|1379.8|1376.8|94
1586920200000|2020-04-15 03:10:00|1380.5|1377.5|1380.8|1377.8|1381.3|1378.3|1380.3|1377.3|67
1586920500000|2020-04-15 03:15:00|1381.3|1378.3|1383.3|1380.3|1383.3|1380.3|1380.8|1377.8|103
1586920800000|2020-04-15 03:20:00|1383.8|1380.8|1383.8|1380.8|1384.3|1381.3|1382.3|1379.3|165
1586921100000|2020-04-15 03:25:00|1384.3|1381.3|1383.8|1380.8|1384.3|1381.3|1383.3|1380.3|45
1586921400000|2020-04-15 03:30:00|1384.3|1381.3|1382.8|1379.8|1384.3|1381.3|1382.8|1379.8|41
1586921700000|2020-04-15 03:35:00|1383|1380|1384.3|1381.3|1384.3|1381.3|1381.8|1378.8|77
1586922000000|2020-04-15 03:40:00|1383.8|1380.8|1384.3|1381.3|1384.3|1381.3|1383.8|1380.8|45
1586922300000|2020-04-15 03:45:00|1384.8|1381.8|1385.8|1382.8|1386|1383|1384.8|1381.8|134
1586922600000|2020-04-15 03:50:00|1385.3|1382.3|1386.8|1383.8|1386.8|1383.8|1384.8|1381.8|97
1586922900000|2020-04-15 03:55:00|1386.3|1383.3|1388.3|1385.3|1389.5|1386.5|1385.8|1382.8|240
1586923200000|2020-04-15 04:00:00|1388.8|1385.8|1388.8|1385.8|1389.5|1386.5|1388.3|1385.3|78
1586923500000|2020-04-15 04:05:00|1389|1386|1389.3|1386.3|1389.3|1386.3|1387.8|1384.8|51
1586923800000|2020-04-15 04:10:00|1389.8|1386.8|1389.3|1386.3|1391.3|1388.3|1389.3|1386.3|138
1586924100000|2020-04-15 04:15:00|1388.8|1385.8|1389.5|1386.5|1390.3|1387.3|1388.3|1385.3|72
1586924400000|2020-04-15 04:20:00|1389.8|1386.8|1390.3|1387.3|1390.8|1387.8|1388.8|1385.8|131
1586924700000|2020-04-15 04:25:00|1389.8|1386.8|1390.3|1387.3|1391.8|1388.8|1389.8|1386.8|95
1586925000000|2020-04-15 04:30:00|1390|1387|1389.3|1386.3|1390.3|1387.3|1389.3|1386.3|111
1586925300000|2020-04-15 04:35:00|1389.8|1386.8|1389.5|1386.5|1389.8|1386.8|1389.5|1386.5|16
1586925600000|2020-04-15 04:40:00|1389.3|1386.3|1389.8|1386.8|1389.8|1386.8|1389.3|1386.3|6
1586932200000|2020-04-15 06:30:00|1387.5|1384.5|1388.8|1385.8|1389.3|1386.3|1386.8|1383.8|236
1586932500000|2020-04-15 06:35:00|1389.3|1386.3|1388.8|1385.8|1389.3|1386.3|1388|1385|90
1586932800000|2020-04-15 06:40:00|1389|1386|1389.3|1386.3|1389.8|1386.8|1388|1385|133
1586933100000|2020-04-15 06:45:00|1389.8|1386.8|1390.3|1387.3|1390.5|1387.5|1389.3|1386.3|135
1586933400000|2020-04-15 06:50:00|1390.5|1387.5|1390.3|1387.3|1390.8|1387.8|1389.3|1386.3|72
1586933700000|2020-04-15 06:55:00|1390.5|1387.5|1390.3|1387.3|1390.8|1387.8|1389.3|1386.3|69
1586934000000|2020-04-15 07:00:00|1390.5|1387.5|1389.3|1386.3|1390.8|1387.8|1389.3|1386.3|164
1586934300000|2020-04-15 07:05:00|1388.8|1385.8|1388.8|1385.8|1389.3|1386.3|1388.5|1385.5|85
1586934600000|2020-04-15 07:10:00|1389.3|1386.3|1388.3|1385.3|1389.3|1386.3|1388.3|1385.3|67
1586934900000|2020-04-15 07:15:00|1388.5|1385.5|1388.3|1385.3|1388.8|1385.8|1388.3|1385.3|129
1586935200000|2020-04-15 07:20:00|1388.5|1385.5|1388.3|1385.3|1388.8|1385.8|1386.8|1383.8|305
1586935500000|2020-04-15 07:25:00|1387.8|1384.8|1387.8|1384.8|1388.8|1385.8|1387.8|1384.8|114
1586935800000|2020-04-15 07:30:00|1388.3|1385.3|1387.5|1384.5|1388.3|1385.3|1387.3|1384.3|97
1586936100000|2020-04-15 07:35:00|1387.8|1384.8|1387.8|1384.8|1388|1385|1387.5|1384.5|71
1586936400000|2020-04-15 07:40:00|1387.3|1384.3|1385.3|1382.3|1387.3|1384.3|1385.3|1382.3|268
1586936700000|2020-04-15 07:45:00|1385.5|1382.5|1384.8|1381.8|1386.3|1383.3|1384.8|1381.8|143
1586937000000|2020-04-15 07:50:00|1384.5|1381.5|1383.8|1380.8|1385.3|1382.3|1383.8|1380.8|260
1586937300000|2020-04-15 07:55:00|1383.3|1380.3|1383.3|1380.3|1383.8|1380.8|1382.8|1379.8|174
1586937600000|2020-04-15 08:00:00|1382.8|1379.8|1384.8|1381.8|1385.3|1382.3|1382.8|1379.8|262
1586937900000|2020-04-15 08:05:00|1385.3|1382.3|1384.8|1381.8|1385.3|1382.3|1383.8|1380.8|127
1586938200000|2020-04-15 08:10:00|1385|1382|1383.8|1380.8|1385.3|1382.3|1383.8|1380.8|153
1586938500000|2020-04-15 08:15:00|1384.3|1381.3|1384.8|1381.8|1384.8|1381.8|1383.8|1380.8|115
1586938800000|2020-04-15 08:20:00|1385.3|1382.3|1384.3|1381.3|1385.3|1382.3|1384.3|1381.3|109
1586939100000|2020-04-15 08:25:00|1384|1381|1384.8|1381.8|1384.8|1381.8|1383.8|1380.8|72
1586939400000|2020-04-15 08:30:00|1385.3|1382.3|1385.3|1382.3|1385.3|1382.3|1384.8|1381.8|79
1586939700000|2020-04-15 08:35:00|1384.8|1381.8|1385.3|1382.3|1385.3|1382.3|1384.8|1381.8|110
1586940000000|2020-04-15 08:40:00|1385.8|1382.8|1384.3|1381.3|1385.8|1382.8|1383.8|1380.8|124
1586940300000|2020-04-15 08:45:00|1384.8|1381.8|1383.3|1380.3|1384.8|1381.8|1382|1379|240
1586940600000|2020-04-15 08:50:00|1382.8|1379.8|1382.8|1379.8|1383.8|1380.8|1382.3|1379.3|205
1586940900000|2020-04-15 08:55:00|1383|1380|1382.3|1379.3|1383.3|1380.3|1382.3|1379.3|145
1586941200000|2020-04-15 09:00:00|1381.8|1378.8|1381.3|1378.3|1382.3|1379.3|1380.8|1377.8|162
1586941500000|2020-04-15 09:05:00|1380.8|1377.8|1380.8|1377.8|1381.3|1378.3|1380.8|1377.8|104
1586997900000|2020-04-16 00:45:00|1373.8|1370.8|1373.1|1370.1|1375.1|1372.1|1372.1|1369.1|296
1586998200000|2020-04-16 00:50:00|1373.3|1370.3|1374.1|1371.1|1374.1|1371.1|1373.1|1370.1|104
1586998500000|2020-04-16 00:55:00|1373.6|1370.6|1375.1|1372.1|1375.1|1372.1|1373.1|1370.1|178
1586998800000|2020-04-16 01:00:00|1375.3|1372.3|1378.1|1375.1|1378.1|1375.1|1373.1|1370.1|308
1586999100000|2020-04-16 01:05:00|1378.6|1375.6|1379.1|1376.1|1379.3|1376.3|1377.1|1374.1|191
1586999400000|2020-04-16 01:10:00|1379.3|1376.3|1379.6|1376.6|1379.6|1376.6|1378.1|1375.1|128
1586999700000|2020-04-16 01:15:00|1380.1|1377.1|1378.6|1375.6|1380.6|1377.6|1377.6|1374.6|212
1587000000000|2020-04-16 01:20:00|1379.1|1376.1|1379.1|1376.1|1380.1|1377.1|1378.6|1375.6|119
1587000300000|2020-04-16 01:25:00|1378.6|1375.6|1378.1|1375.1|1378.6|1375.6|1378.1|1375.1|67
1587000600000|2020-04-16 01:30:00|1378.6|1375.6|1378.6|1375.6|1379.1|1376.1|1378.1|1375.1|169
1587000900000|2020-04-16 01:35:00|1378.1|1375.1|1378.6|1375.6|1379.1|1376.1|1377.6|1374.6|118
1587001200000|2020-04-16 01:40:00|1379.1|1376.1|1379.1|1376.1|1380.1|1377.1|1379.1|1376.1|63
1587001500000|2020-04-16 01:45:00|1379.3|1376.3|1377.1|1374.1|1379.3|1376.3|1377.1|1374.1|164
1587001800000|2020-04-16 01:50:00|1376.6|1373.6|1375.6|1372.6|1376.6|1373.6|1374.1|1371.1|265
1587002100000|2020-04-16 01:55:00|1376.1|1373.1|1376.6|1373.6|1376.6|1373.6|1375.1|1372.1|98
1587002400000|2020-04-16 02:00:00|1376.3|1373.3|1376.6|1373.6|1377.1|1374.1|1376.1|1373.1|61
1587002700000|2020-04-16 02:05:00|1377.1|1374.1|1377.1|1374.1|1378.1|1375.1|1376.6|1373.6|104
1587003000000|2020-04-16 02:10:00|1377.6|1374.6|1378.6|1375.6|1378.6|1375.6|1377.1|1374.1|93
1587003300000|2020-04-16 02:15:00|1379.1|1376.1|1379.6|1376.6|1379.6|1376.6|1378.6|1375.6|117
1587003600000|2020-04-16 02:20:00|1380.1|1377.1|1380.1|1377.1|1380.6|1377.6|1379.6|1376.6|433
1587003900000|2020-04-16 02:25:00|1379.6|1376.6|1377.6|1374.6|1380.1|1377.1|1377.3|1374.3|205
1587004200000|2020-04-16 02:30:00|1377.1|1374.1|1378.3|1375.3|1378.6|1375.6|1377.1|1374.1|94
1587004500000|2020-04-16 02:35:00|1378.1|1375.1|1378.3|1375.3|1378.6|1375.6|1377.6|1374.6|40
1587004800000|2020-04-16 02:40:00|1378.6|1375.6|1378.6|1375.6|1379.1|1376.1|1378.3|1375.3|49
1587005100000|2020-04-16 02:45:00|1378.1|1375.1|1377.6|1374.6|1378.6|1375.6|1377.6|1374.6|63
1587005400000|2020-04-16 02:50:00|1377.8|1374.8|1377.8|1374.8|1378.1|1375.1|1377.1|1374.1|62
1587005700000|2020-04-16 02:55:00|1377.6|1374.6|1377.6|1374.6|1378.1|1375.1|1377.1|1374.1|83
1587006000000|2020-04-16 03:00:00|1378.1|1375.1|1377.6|1374.6|1378.1|1375.1|1376.6|1373.6|141
1587006300000|2020-04-16 03:05:00|1377.1|1374.1|1378.1|1375.1|1378.1|1375.1|1377.1|1374.1|190
1587006600000|2020-04-16 03:10:00|1378.6|1375.6|1378.1|1375.1|1378.6|1375.6|1378.1|1375.1|94
1587006900000|2020-04-16 03:15:00|1377.6|1374.6|1378.1|1375.1|1378.6|1375.6|1377.6|1374.6|77
1587007200000|2020-04-16 03:20:00|1378.3|1375.3|1379.1|1376.1|1379.6|1376.6|1378.3|1375.3|95
1587007500000|2020-04-16 03:25:00|1379.3|1376.3|1382.6|1379.6|1383.3|1380.3|1379.1|1376.1|235
1587007800000|2020-04-16 03:30:00|1382.8|1379.8|1383.1|1380.1|1383.6|1380.6|1382.1|1379.1|121
1587008100000|2020-04-16 03:35:00|1383.6|1380.6|1385.6|1382.6|1386.1|1383.1|1383.1|1380.1|196
1587008400000|2020-04-16 03:40:00|1385.1|1382.1|1385.1|1382.1|1385.6|1382.6|1385.1|1382.1|56
1587008700000|2020-04-16 03:45:00|1385.6|1382.6|1385.8|1382.8|1387.6|1384.6|1385.6|1382.6|116
1587009000000|2020-04-16 03:50:00|1386.1|1383.1|1386.1|1383.1|1386.1|1383.1|1385.3|1382.3|63
1587009300000|2020-04-16 03:55:00|1385.6|1382.6|1386.1|1383.1|1386.1|1383.1|1385.1|1382.1|67
1587009600000|2020-04-16 04:00:00|1386.3|1383.3|1386.8|1383.8|1387.1|1384.1|1386.1|1383.1|54
1587009900000|2020-04-16 04:05:00|1387.1|1384.1|1386.1|1383.1|1387.6|1384.6|1386.1|1383.1|27
1587010200000|2020-04-16 04:10:00|1386.3|1383.3|1386.1|1383.1|1386.6|1383.6|1386.1|1383.1|27
1587010500000|2020-04-16 04:15:00|1385.8|1382.8|1385.6|1382.6|1386.1|1383.1|1384.6|1381.6|54
1587010800000|2020-04-16 04:20:00|1385.1|1382.1|1385.1|1382.1|1385.6|1382.6|1384.6|1381.6|19
1587011100000|2020-04-16 04:25:00|1385.6|1382.6|1385.1|1382.1|1385.6|1382.6|1384.6|1381.6|24
1587011400000|2020-04-16 04:30:00|1384.6|1381.6|1385.1|1382.1|1385.1|1382.1|1384.6|1381.6|18
1587011700000|2020-04-16 04:35:00|1385.3|1382.3|1384.6|1381.6|1385.6|1382.6|1384.6|1381.6|14
1587018600000|2020-04-16 06:30:00|1387.8|1384.8|1392.6|1389.6|1394.1|1391.1|1387.6|1384.6|399
1587018900000|2020-04-16 06:35:00|1392.3|1389.3|1392.6|1389.6|1392.6|1389.6|1391.6|1388.6|76
1587019200000|2020-04-16 06:40:00|1392.3|1389.3|1394.1|1391.1|1395.1|1392.1|1392.3|1389.3|264
1587019500000|2020-04-16 06:45:00|1394.6|1391.6|1394.1|1391.1|1394.6|1391.6|1394.1|1391.1|112
1587019800000|2020-04-16 06:50:00|1394.3|1391.3|1395.1|1392.1|1395.6|1392.6|1393.1|1390.1|123
1587020100000|2020-04-16 06:55:00|1395.3|1392.3|1395.1|1392.1|1396.1|1393.1|1394.6|1391.6|74
1587020400000|2020-04-16 07:00:00|1395.3|1392.3|1394.1|1391.1|1395.6|1392.6|1394.1|1391.1|93
1587020700000|2020-04-16 07:05:00|1393.8|1390.8|1392.1|1389.1|1393.8|1390.8|1391.6|1388.6|347
1587021000000|2020-04-16 07:10:00|1391.8|1388.8|1392.1|1389.1|1392.1|1389.1|1391.6|1388.6|148
1587021300000|2020-04-16 07:15:00|1392.6|1389.6|1391.1|1388.1|1392.6|1389.6|1391.1|1388.1|107
1587021600000|2020-04-16 07:20:00|1391.3|1388.3|1391.6|1388.6|1393.1|1390.1|1391.1|1388.1|149
1587021900000|2020-04-16 07:25:00|1391.1|1388.1|1390.1|1387.1|1391.1|1388.1|1388.6|1385.6|219
1587022200000|2020-04-16 07:30:00|1390.3|1387.3|1391.6|1388.6|1392.6|1389.6|1390.1|1387.1|240
1587022500000|2020-04-16 07:35:00|1391.1|1388.1|1393.1|1390.1|1393.1|1390.1|1391.1|1388.1|115
1587022800000|2020-04-16 07:40:00|1393.6|1390.6|1392.6|1389.6|1393.6|1390.6|1391.6|1388.6|75
1587023100000|2020-04-16 07:45:00|1392.1|1389.1|1393.1|1390.1|1393.1|1390.1|1391.6|1388.6|23
1587023400000|2020-04-16 07:50:00|1393.6|1390.6|1393.6|1390.6|1393.6|1390.6|1392.6|1389.6|84
1587023700000|2020-04-16 07:55:00|1393.1|1390.1|1393.1|1390.1|1394.1|1391.1|1392.6|1389.6|129
1587024000000|2020-04-16 08:00:00|1393.6|1390.6|1392.1|1389.1|1393.6|1390.6|1392.1|1389.1|170
1587024300000|2020-04-16 08:05:00|1391.6|1388.6|1392.1|1389.1|1392.6|1389.6|1390.8|1387.8|160
1587024600000|2020-04-16 08:10:00|1391.6|1388.6|1392.3|1389.3|1392.3|1389.3|1390.3|1387.3|193
1587024900000|2020-04-16 08:15:00|1392.6|1389.6|1394.1|1391.1|1395.1|1392.1|1392.3|1389.3|123
1587025200000|2020-04-16 08:20:00|1394.6|1391.6|1393.6|1390.6|1395.1|1392.1|1393.6|1390.6|68
1587025500000|2020-04-16 08:25:00|1393.1|1390.1|1389.8|1386.8|1393.3|1390.3|1389.1|1386.1|456
1587025800000|2020-04-16 08:30:00|1389.6|1386.6|1390.6|1387.6|1392.1|1389.1|1389.6|1386.6|149
1587026100000|2020-04-16 08:35:00|1390.8|1387.8|1391.3|1388.3|1391.6|1388.6|1390.1|1387.1|100
1587026400000|2020-04-16 08:40:00|1391.1|1388.1|1390.8|1387.8|1391.6|1388.6|1390.6|1387.6|76
1587026700000|2020-04-16 08:45:00|1390.6|1387.6|1387.6|1384.6|1390.6|1387.6|1386.6|1383.6|318
1587027000000|2020-04-16 08:50:00|1387.1|1384.1|1384.6|1381.6|1387.6|1384.6|1384.1|1381.1|319
1587027300000|2020-04-16 08:55:00|1384.1|1381.1|1384.1|1381.1|1384.6|1381.6|1384.1|1381.1|54
1587027600000|2020-04-16 09:00:00|1383.6|1380.6|1382.8|1379.8|1383.6|1380.6|1382.1|1379.1|220
1587027900000|2020-04-16 09:05:00|1383.1|1380.1|1383.6|1380.6|1384.1|1381.1|1383.1|1380.1|95
1587084300000|2020-04-17 00:45:00|1403.8|1400.8|1401.1|1398.1|1404.1|1401.1|1401.1|1398.1|409
1587084600000|2020-04-17 00:50:00|1401.3|1398.3|1402.6|1399.6|1403.1|1400.1|1401.1|1398.1|70
1587084900000|2020-04-17 00:55:00|1402.8|1399.8|1404.6|1401.6|1405.3|1402.3|1402.8|1399.8|166
1587085200000|2020-04-17 01:00:00|1404.8|1401.8|1404.6|1401.6|1406.6|1403.6|1401.6|1398.6|426
1587085500000|2020-04-17 01:05:00|1404.8|1401.8|1402.1|1399.1|1405.1|1402.1|1401.6|1398.6|201
1587085800000|2020-04-17 01:10:00|1401.6|1398.6|1403.1|1400.1|1403.1|1400.1|1401.1|1398.1|136
1587086100000|2020-04-17 01:15:00|1403.6|1400.6|1402.3|1399.3|1403.6|1400.6|1401.6|1398.6|238
1587086400000|2020-04-17 01:20:00|1402.6|1399.6|1404.1|1401.1|1404.1|1401.1|1402.6|1399.6|159
1587086700000|2020-04-17 01:25:00|1404.6|1401.6|1405.3|1402.3|1405.6|1402.6|1404.1|1401.1|195
1587087000000|2020-04-17 01:30:00|1405.1|1402.1|1404.1|1401.1|1405.1|1402.1|1403.6|1400.6|137
1587087300000|2020-04-17 01:35:00|1404.3|1401.3|1404.6|1401.6|1405.1|1402.1|1404.1|1401.1|99
1587087600000|2020-04-17 01:40:00|1404.8|1401.8|1404.6|1401.6|1405.1|1402.1|1404.1|1401.1|66
1587087900000|2020-04-17 01:45:00|1404.1|1401.1|1405.6|1402.6|1405.6|1402.6|1404.1|1401.1|55
1587088200000|2020-04-17 01:50:00|1406.1|1403.1|1406.1|1403.1|1406.6|1403.6|1405.6|1402.6|152
1587088500000|2020-04-17 01:55:00|1406.6|1403.6|1406.1|1403.1|1407.6|1404.6|1406.1|1403.1|199
1587088800000|2020-04-17 02:00:00|1406.3|1403.3|1405.6|1402.6|1406.6|1403.6|1405.1|1402.1|104
1587089100000|2020-04-17 02:05:00|1406.1|1403.1|1406.1|1403.1|1406.1|1403.1|1405.6|1402.6|64
1587089400000|2020-04-17 02:10:00|1405.6|1402.6|1406.1|1403.1|1406.6|1403.6|1405.1|1402.1|72
1587089700000|2020-04-17 02:15:00|1406.3|1403.3|1406.6|1403.6|1406.6|1403.6|1405.6|1402.6|67
1587090000000|2020-04-17 02:20:00|1406.1|1403.1|1406.3|1403.3|1406.6|1403.6|1406.1|1403.1|54
1587090300000|2020-04-17 02:25:00|1406.6|1403.6|1406.1|1403.1|1406.6|1403.6|1406.1|1403.1|56
1587090600000|2020-04-17 02:30:00|1406.6|1403.6|1405.6|1402.6|1406.6|1403.6|1405.6|1402.6|32
1587090900000|2020-04-17 02:35:00|1405.1|1402.1|1406.1|1403.1|1406.6|1403.6|1405.1|1402.1|112
1587091200000|2020-04-17 02:40:00|1406.3|1403.3|1406.1|1403.1|1407.1|1404.1|1406.1|1403.1|73
1587091500000|2020-04-17 02:45:00|1406.6|1403.6|1405.6|1402.6|1406.6|1403.6|1405.1|1402.1|72
1587091800000|2020-04-17 02:50:00|1405.1|1402.1|1405.8|1402.8|1406.1|1403.1|1405.1|1402.1|77
1587092100000|2020-04-17 02:55:00|1406.1|1403.1|1405.6|1402.6|1406.1|1403.1|1405.6|1402.6|31
1587092400000|2020-04-17 03:00:00|1406.1|1403.1|1406.1|1403.1|1406.1|1403.1|1405.6|1402.6|45
1587092700000|2020-04-17 03:05:00|1406.6|1403.6|1408.1|1405.1|1408.1|1405.1|1406.6|1403.6|195
1587093000000|2020-04-17 03:10:00|1408.6|1405.6|1408.6|1405.6|1409.1|1406.1|1408.1|1405.1|177
1587093300000|2020-04-17 03:15:00|1408.1|1405.1|1407.8|1404.8|1408.6|1405.6|1407.6|1404.6|71
1587093600000|2020-04-17 03:20:00|1408.1|1405.1|1409.1|1406.1|1409.1|1406.1|1407.8|1404.8|54
1587093900000|2020-04-17 03:25:00|1408.6|1405.6|1408.1|1405.1|1409.1|1406.1|1408.1|1405.1|95
1587094200000|2020-04-17 03:30:00|1407.6|1404.6|1408.1|1405.1|1408.3|1405.3|1407.1|1404.1|173
1587094500000|2020-04-17 03:35:00|1408.3|1405.3|1408.6|1405.6|1409.1|1406.1|1408.1|1405.1|88
1587094800000|2020-04-17 03:40:00|1408.3|1405.3|1407.6|1404.6|1408.3|1405.3|1407.1|1404.1|90
1587095100000|2020-04-17 03:45:00|1407.1|1404.1|1406.8|1403.8|1408.1|1405.1|1406.6|1403.6|77
1587095400000|2020-04-17 03:50:00|1406.6|1403.6|1406.6|1403.6|1407.1|1404.1|1406.1|1403.1|82
1587095700000|2020-04-17 03:55:00|1407.1|1404.1|1406.6|1403.6|1407.1|1404.1|1406.6|1403.6|5
1587096000000|2020-04-17 04:00:00|1407.1|1404.1|1407.1|1404.1|1407.1|1404.1|1406.6|1403.6|49
1587096300000|2020-04-17 04:05:00|1406.6|1403.6|1407.1|1404.1|1407.1|1404.1|1406.6|1403.6|22
1587096600000|2020-04-17 04:10:00|1407.6|1404.6|1407.6|1404.6|1407.6|1404.6|1407.6|1404.6|15
1587096900000|2020-04-17 04:15:00|1408.1|1405.1|1408.1|1405.1|1408.6|1405.6|1408.1|1405.1|53
1587097200000|2020-04-17 04:20:00|1408.6|1405.6|1408.6|1405.6|1408.6|1405.6|1408.6|1405.6|10
1587097500000|2020-04-17 04:25:00|1408.1|1405.1|1408.6|1405.6|1408.6|1405.6|1408.1|1405.1|45
1587097800000|2020-04-17 04:30:00|1408.3|1405.3|1408.6|1405.6|1408.6|1405.6|1407.6|1404.6|69
1587098100000|2020-04-17 04:35:00|1409.1|1406.1|1409.1|1406.1|1409.1|1406.1|1409.1|1406.1|34
1587098400000|2020-04-17 04:40:00|1408.6|1405.6|1409.6|1406.6|1409.6|1406.6|1408.6|1405.6|63
1587105000000|2020-04-17 06:30:00|1407.3|1404.3|1408.6|1405.6|1409.6|1406.6|1406.6|1403.6|183
1587105300000|2020-04-17 06:35:00|1409.1|1406.1|1409.1|1406.1|1409.1|1406.1|1408.1|1405.1|86
1587105600000|2020-04-17 06:40:00|1409.6|1406.6|1410.6|1407.6|1411.6|1408.6|1409.1|1406.1|285
1587105900000|2020-04-17 06:45:00|1411.1|1408.1|1410.6|1407.6|1411.1|1408.1|1410.6|1407.6|87
1587106200000|2020-04-17 06:50:00|1410.3|1407.3|1410.1|1407.1|1410.6|1407.6|1410.1|1407.1|84
1587106500000|2020-04-17 06:55:00|1409.6|1406.6|1410.6|1407.6|1411.1|1408.1|1409.6|1406.6|94
1587106800000|2020-04-17 07:00:00|1410.3|1407.3|1407.6|1404.6|1410.6|1407.6|1407.6|1404.6|155
1587107100000|2020-04-17 07:05:00|1407.1|1404.1|1407.6|1404.6|1408.1|1405.1|1406.6|1403.6|161
1587107400000|2020-04-17 07:10:00|1407.8|1404.8|1407.1|1404.1|1408.1|1405.1|1406.3|1403.3|109
1587107700000|2020-04-17 07:15:00|1407.6|1404.6|1407.6|1404.6|1408.1|1405.1|1407.1|1404.1|133
1587108000000|2020-04-17 07:20:00|1407.8|1404.8|1407.8|1404.8|1408.1|1405.1|1407.6|1404.6|23
1587108300000|2020-04-17 07:25:00|1408.1|1405.1|1408.8|1405.8|1409.1|1406.1|1407.8|1404.8|100
1587108600000|2020-04-17 07:30:00|1409.1|1406.1|1408.3|1405.3|1409.1|1406.1|1408.1|1405.1|92
1587108900000|2020-04-17 07:35:00|1408.1|1405.1|1407.6|1404.6|1408.1|1405.1|1407.1|1404.1|152
1587109200000|2020-04-17 07:40:00|1407.1|1404.1|1407.1|1404.1|1407.6|1404.6|1406.6|1403.6|158
1587109500000|2020-04-17 07:45:00|1406.6|1403.6|1408.6|1405.6|1408.6|1405.6|1406.6|1403.6|98
1587109800000|2020-04-17 07:50:00|1408.3|1405.3|1408.1|1405.1|1408.6|1405.6|1407.6|1404.6|83
1587110100000|2020-04-17 07:55:00|1407.8|1404.8|1408.6|1405.6|1408.6|1405.6|1407.6|1404.6|49
1587110400000|2020-04-17 08:00:00|1409.1|1406.1|1410.1|1407.1|1410.6|1407.6|1409.1|1406.1|172
1587110700000|2020-04-17 08:05:00|1410.6|1407.6|1412.6|1409.6|1412.6|1409.6|1410.6|1407.6|330
1587111000000|2020-04-17 08:10:00|1412.1|1409.1|1412.1|1409.1|1412.6|1409.6|1411.6|1408.6|124
1587111300000|2020-04-17 08:15:00|1412.6|1409.6|1412.1|1409.1|1413.1|1410.1|1412.1|1409.1|99
1587111600000|2020-04-17 08:20:00|1412.3|1409.3|1410.8|1407.8|1412.6|1409.6|1410.8|1407.8|110
1587111900000|2020-04-17 08:25:00|1411.1|1408.1|1411.1|1408.1|1411.6|1408.6|1409.6|1406.6|129
1587112200000|2020-04-17 08:30:00|1411.3|1408.3|1410.6|1407.6|1411.6|1408.6|1410.1|1407.1|86
1587112500000|2020-04-17 08:35:00|1410.3|1407.3|1408.6|1405.6|1410.6|1407.6|1408.6|1405.6|124
1587112800000|2020-04-17 08:40:00|1409.1|1406.1|1408.6|1405.6|1410.1|1407.1|1408.1|1405.1|101
1587113100000|2020-04-17 08:45:00|1408.8|1405.8|1406.6|1403.6|1409.6|1406.6|1406.1|1403.1|419
1587113400000|2020-04-17 08:50:00|1406.1|1403.1|1407.6|1404.6|1407.6|1404.6|1406.1|1403.1|248
1587113700000|2020-04-17 08:55:00|1407.3|1404.3|1406.1|1403.1|1407.6|1404.6|1406.1|1403.1|99
1587114000000|2020-04-17 09:00:00|1405.6|1402.6|1406.1|1403.1|1406.6|1403.6|1405.1|1402.1|166
1587114300000|2020-04-17 09:05:00|1405.6|1402.6|1406.6|1403.6|1406.6|1403.6|1405.6|1402.6|146
1587343500000|2020-04-20 00:45:00|1410.8|1407.8|1412.6|1409.6|1414.1|1411.1|1407.6|1404.6|275
1587343800000|2020-04-20 00:50:00|1412.1|1409.1|1412.1|1409.1|1412.8|1409.8|1411.6|1408.6|81
1587344100000|2020-04-20 00:55:00|1411.6|1408.6|1412.1|1409.1|1413.1|1410.1|1411.6|1408.6|87
1587344400000|2020-04-20 01:00:00|1412.3|1409.3|1413.1|1410.1|1413.6|1410.6|1412.1|1409.1|183
1587344700000|2020-04-20 01:05:00|1413.3|1410.3|1413.6|1410.6|1413.6|1410.6|1412.1|1409.1|219
1587345000000|2020-04-20 01:10:00|1414.1|1411.1|1415.6|1412.6|1416.3|1413.3|1414.1|1411.1|220
1587345300000|2020-04-20 01:15:00|1415.1|1412.1|1415.6|1412.6|1415.6|1412.6|1414.1|1411.1|201
1587345600000|2020-04-20 01:20:00|1415.1|1412.1|1415.6|1412.6|1415.6|1412.6|1415.1|1412.1|54
1587345900000|2020-04-20 01:25:00|1415.1|1412.1|1416.3|1413.3|1417.6|1414.6|1415.1|1412.1|172
1587346200000|2020-04-20 01:30:00|1416.6|1413.6|1417.6|1414.6|1417.6|1414.6|1416.1|1413.1|137
1587346500000|2020-04-20 01:35:00|1417.1|1414.1|1418.6|1415.6|1419.1|1416.1|1417.1|1414.1|148
1587346800000|2020-04-20 01:40:00|1418.1|1415.1|1417.1|1414.1|1418.1|1415.1|1417.1|1414.1|126
1587347100000|2020-04-20 01:45:00|1417.6|1414.6|1419.1|1416.1|1419.6|1416.6|1417.3|1414.3|192
1587347400000|2020-04-20 01:50:00|1419.6|1416.6|1423.1|1420.1|1423.6|1420.6|1419.1|1416.1|296
1587347700000|2020-04-20 01:55:00|1422.6|1419.6|1423.1|1420.1|1423.6|1420.6|1422.1|1419.1|120
1587348000000|2020-04-20 02:00:00|1422.6|1419.6|1422.6|1419.6|1424.1|1421.1|1422.1|1419.1|81
1587348300000|2020-04-20 02:05:00|1422.8|1419.8|1423.1|1420.1|1424.1|1421.1|1422.6|1419.6|88
1587348600000|2020-04-20 02:10:00|1423.6|1420.6|1425.3|1422.3|1426.1|1423.1|1423.1|1420.1|184
1587348900000|2020-04-20 02:15:00|1425.1|1422.1|1424.6|1421.6|1425.1|1422.1|1424.1|1421.1|42
1587349200000|2020-04-20 02:20:00|1424.1|1421.1|1424.1|1421.1|1424.6|1421.6|1423.6|1420.6|42
1587349500000|2020-04-20 02:25:00|1423.6|1420.6|1423.8|1420.8|1423.8|1420.8|1422.6|1419.6|105
1587349800000|2020-04-20 02:30:00|1423.6|1420.6|1424.1|1421.1|1424.6|1421.6|1423.6|1420.6|97
1587350100000|2020-04-20 02:35:00|1423.8|1420.8|1423.1|1420.1|1424.1|1421.1|1423.1|1420.1|54
1587350400000|2020-04-20 02:40:00|1423.6|1420.6|1423.6|1420.6|1424.1|1421.1|1422.6|1419.6|78
1587350700000|2020-04-20 02:45:00|1424.1|1421.1|1422.1|1419.1|1424.1|1421.1|1421.1|1418.1|99
1587351000000|2020-04-20 02:50:00|1421.6|1418.6|1422.8|1419.8|1423.1|1420.1|1421.6|1418.6|67
1587351300000|2020-04-20 02:55:00|1422.6|1419.6|1422.3|1419.3|1423.1|1420.1|1422.1|1419.1|64
1587351600000|2020-04-20 03:00:00|1422.6|1419.6|1422.6|1419.6|1423.1|1420.1|1422.1|1419.1|27
1587351900000|2020-04-20 03:05:00|1423.1|1420.1|1423.6|1420.6|1424.1|1421.1|1423.1|1420.1|47
1587352200000|2020-04-20 03:10:00|1423.8|1420.8|1423.6|1420.6|1424.1|1421.1|1423.1|1420.1|32
1587352500000|2020-04-20 03:15:00|1424.1|1421.1|1424.6|1421.6|1424.6|1421.6|1423.3|1420.3|91
1587352800000|2020-04-20 03:20:00|1424.3|1421.3|1425.1|1422.1|1425.1|1422.1|1424.3|1421.3|21
1587353100000|2020-04-20 03:25:00|1424.6|1421.6|1424.3|1421.3|1425.1|1422.1|1424.1|1421.1|30
1587353400000|2020-04-20 03:30:00|1424.1|1421.1|1424.6|1421.6|1425.1|1422.1|1424.1|1421.1|13
1587353700000|2020-04-20 03:35:00|1424.1|1421.1|1425.1|1422.1|1425.3|1422.3|1424.1|1421.1|49
1587354000000|2020-04-20 03:40:00|1425.3|1422.3|1425.1|1422.1|1425.3|1422.3|1424.6|1421.6|50
1587354300000|2020-04-20 03:45:00|1425.6|1422.6|1423.6|1420.6|1425.6|1422.6|1423.6|1420.6|59
1587354600000|2020-04-20 03:50:00|1423.8|1420.8|1424.1|1421.1|1424.6|1421.6|1423.6|1420.6|15
1587354900000|2020-04-20 03:55:00|1424.6|1421.6|1425.1|1422.1|1425.6|1422.6|1424.6|1421.6|47
1587355200000|2020-04-20 04:00:00|1425.3|1422.3|1424.6|1421.6|1425.6|1422.6|1424.6|1421.6|31
1587355500000|2020-04-20 04:05:00|1424.1|1421.1|1424.6|1421.6|1424.8|1421.8|1424.1|1421.1|18
1587355800000|2020-04-20 04:10:00|1424.8|1421.8|1424.6|1421.6|1424.8|1421.8|1424.6|1421.6|3
1587356100000|2020-04-20 04:15:00|1424.3|1421.3|1423.1|1420.1|1424.6|1421.6|1423.1|1420.1|59
1587356400000|2020-04-20 04:20:00|1423.6|1420.6|1424.6|1421.6|1424.6|1421.6|1423.1|1420.1|41
1587357000000|2020-04-20 04:30:00|1425.1|1422.1|1424.1|1421.1|1425.1|1422.1|1424.1|1421.1|52
1587357300000|2020-04-20 04:35:00|1423.8|1420.8|1424.1|1421.1|1424.6|1421.6|1423.6|1420.6|12
1587357600000|2020-04-20 04:40:00|1424.3|1421.3|1424.6|1421.6|1425.1|1422.1|1424.1|1421.1|29
1587364200000|2020-04-20 06:30:00|1423.8|1420.8|1421.1|1418.1|1423.8|1420.8|1420.6|1417.6|358
1587364500000|2020-04-20 06:35:00|1420.8|1417.8|1419.6|1416.6|1421.1|1418.1|1419.1|1416.1|190
1587364800000|2020-04-20 06:40:00|1419.8|1416.8|1419.1|1416.1|1420.1|1417.1|1418.6|1415.6|132
1587365100000|2020-04-20 06:45:00|1419.3|1416.3|1421.6|1418.6|1421.6|1418.6|1419.3|1416.3|165
1587365400000|2020-04-20 06:50:00|1422.1|1419.1|1420.6|1417.6|1422.1|1419.1|1420.1|1417.1|135
1587365700000|2020-04-20 06:55:00|1420.1|1417.1|1419.6|1416.6|1420.1|1417.1|1418.1|1415.1|198
1587366000000|2020-04-20 07:00:00|1419.1|1416.1|1417.1|1414.1|1419.6|1416.6|1417.1|1414.1|237
1587366300000|2020-04-20 07:05:00|1416.6|1413.6|1415.6|1412.6|1416.6|1413.6|1415.6|1412.6|234
1587366600000|2020-04-20 07:10:00|1415.8|1412.8|1414.6|1411.6|1416.6|1413.6|1414.1|1411.1|198
1587366900000|2020-04-20 07:15:00|1414.3|1411.3|1413.6|1410.6|1414.6|1411.6|1413.6|1410.6|109
1587367200000|2020-04-20 07:20:00|1413.1|1410.1|1414.1|1411.1|1414.6|1411.6|1413.1|1410.1|170
1587367500000|2020-04-20 07:25:00|1414.3|1411.3|1416.1|1413.1|1417.1|1414.1|1414.1|1411.1|233
1587367800000|2020-04-20 07:30:00|1415.8|1412.8|1416.6|1413.6|1417.1|1414.1|1415.6|1412.6|181
1587368100000|2020-04-20 07:35:00|1416.3|1413.3|1415.6|1412.6|1417.1|1414.1|1415.6|1412.6|124
1587368400000|2020-04-20 07:40:00|1416.1|1413.1|1412.1|1409.1|1416.1|1413.1|1412.1|1409.1|335
1587368700000|2020-04-20 07:45:00|1411.8|1408.8|1412.1|1409.1|1412.1|1409.1|1409.6|1406.6|373
1587369000000|2020-04-20 07:50:00|1411.6|1408.6|1413.6|1410.6|1414.6|1411.6|1411.6|1408.6|161
1587369300000|2020-04-20 07:55:00|1413.1|1410.1|1414.1|1411.1|1415.1|1412.1|1412.6|1409.6|163
1587369600000|2020-04-20 08:00:00|1414.6|1411.6|1413.1|1410.1|1414.6|1411.6|1413.1|1410.1|99
1587369900000|2020-04-20 08:05:00|1412.8|1409.8|1412.6|1409.6|1413.1|1410.1|1412.1|1409.1|62
1587370200000|2020-04-20 08:10:00|1412.1|1409.1|1413.6|1410.6|1414.1|1411.1|1412.1|1409.1|80
1587370500000|2020-04-20 08:15:00|1413.8|1410.8|1413.6|1410.6|1414.1|1411.1|1413.6|1410.6|16
1587370800000|2020-04-20 08:20:00|1413.8|1410.8|1412.6|1409.6|1414.1|1411.1|1412.1|1409.1|114
1587371100000|2020-04-20 08:25:00|1412.1|1409.1|1412.1|1409.1|1413.1|1410.1|1411.6|1408.6|132
1587371400000|2020-04-20 08:30:00|1412.6|1409.6|1412.6|1409.6|1412.6|1409.6|1412.1|1409.1|68
1587371700000|2020-04-20 08:35:00|1412.1|1409.1|1412.1|1409.1|1412.1|1409.1|1410.6|1407.6|165
1587372000000|2020-04-20 08:40:00|1411.6|1408.6|1411.6|1408.6|1412.6|1409.6|1411.6|1408.6|81
1587372300000|2020-04-20 08:45:00|1412.1|1409.1|1411.6|1408.6|1412.3|1409.3|1410.8|1407.8|115
1587372600000|2020-04-20 08:50:00|1411.1|1408.1|1410.1|1407.1|1411.1|1408.1|1410.1|1407.1|67
1587372900000|2020-04-20 08:55:00|1409.6|1406.6|1410.6|1407.6|1410.6|1407.6|1408.6|1405.6|222
1587373200000|2020-04-20 09:00:00|1410.8|1407.8|1410.1|1407.1|1411.1|1408.1|1410.1|1407.1|135
1587373500000|2020-04-20 09:05:00|1410.6|1407.6|1410.6|1407.6|1410.6|1407.6|1409.6|1406.6|92
1587429900000|2020-04-21 00:45:00|1401.1|1398.1|1403.6|1400.6|1404.1|1401.1|1400.1|1397.1|296
1587430200000|2020-04-21 00:50:00|1404.1|1401.1|1402.6|1399.6|1404.1|1401.1|1402.6|1399.6|153
1587430500000|2020-04-21 00:55:00|1403.1|1400.1|1402.1|1399.1|1403.6|1400.6|1401.6|1398.6|120
1587430800000|2020-04-21 01:00:00|1401.6|1398.6|1397.6|1394.6|1401.6|1398.6|1396.8|1393.8|496
1587431100000|2020-04-21 01:05:00|1398.1|1395.1|1396.1|1393.1|1399.8|1396.8|1396.1|1393.1|299
1587431400000|2020-04-21 01:10:00|1395.6|1392.6|1394.1|1391.1|1396.6|1393.6|1394.1|1391.1|321
1587431700000|2020-04-21 01:15:00|1394.6|1391.6|1397.6|1394.6|1397.6|1394.6|1394.6|1391.6|206
1587432000000|2020-04-21 01:20:00|1398.1|1395.1|1403.1|1400.1|1403.6|1400.6|1397.3|1394.3|452
1587432300000|2020-04-21 01:25:00|1402.6|1399.6|1403.6|1400.6|1403.6|1400.6|1402.6|1399.6|212
1587432600000|2020-04-21 01:30:00|1404.1|1401.1|1401.1|1398.1|1404.1|1401.1|1400.1|1397.1|331
1587432900000|2020-04-21 01:35:00|1401.3|1398.3|1398.6|1395.6|1401.6|1398.6|1398.1|1395.1|172
1587433200000|2020-04-21 01:40:00|1398.1|1395.1|1397.1|1394.1|1398.6|1395.6|1396.6|1393.6|192
1587433500000|2020-04-21 01:45:00|1396.6|1393.6|1396.6|1393.6|1397.6|1394.6|1396.1|1393.1|265
1587433800000|2020-04-21 01:50:00|1396.1|1393.1|1394.6|1391.6|1396.6|1393.6|1394.6|1391.6|231
1587434100000|2020-04-21 01:55:00|1394.1|1391.1|1393.1|1390.1|1394.1|1391.1|1391.1|1388.1|282
1587434400000|2020-04-21 02:00:00|1393.6|1390.6|1393.1|1390.1|1394.1|1391.1|1392.6|1389.6|283
1587434700000|2020-04-21 02:05:00|1392.6|1389.6|1393.1|1390.1|1393.1|1390.1|1392.1|1389.1|95
1587435000000|2020-04-21 02:10:00|1393.6|1390.6|1394.6|1391.6|1395.1|1392.1|1393.1|1390.1|115
1587435300000|2020-04-21 02:15:00|1394.3|1391.3|1393.8|1390.8|1394.6|1391.6|1393.3|1390.3|90
1587435600000|2020-04-21 02:20:00|1393.6|1390.6|1392.1|1389.1|1393.6|1390.6|1391.6|1388.6|113
1587435900000|2020-04-21 02:25:00|1392.6|1389.6|1390.6|1387.6|1392.6|1389.6|1389.1|1386.1|317
1587436200000|2020-04-21 02:30:00|1391.1|1388.1|1390.6|1387.6|1391.1|1388.1|1390.1|1387.1|92
1587436500000|2020-04-21 02:35:00|1390.3|1387.3|1389.3|1386.3|1390.6|1387.6|1388.1|1385.1|300
1587436800000|2020-04-21 02:40:00|1389.6|1386.6|1388.1|1385.1|1389.6|1386.6|1386.8|1383.8|302
1587437100000|2020-04-21 02:45:00|1388.6|1385.6|1389.1|1386.1|1389.6|1386.6|1388.6|1385.6|126
1587437400000|2020-04-21 02:50:00|1388.8|1385.8|1388.6|1385.6|1389.6|1386.6|1388.1|1385.1|125
1587437700000|2020-04-21 02:55:00|1388.1|1385.1|1387.8|1384.8|1388.6|1385.6|1387.1|1384.1|94
1587438000000|2020-04-21 03:00:00|1387.6|1384.6|1386.1|1383.1|1387.6|1384.6|1386.1|1383.1|154
1587438300000|2020-04-21 03:05:00|1386.3|1383.3|1386.3|1383.3|1387.1|1384.1|1386.1|1383.1|108
1587438600000|2020-04-21 03:10:00|1386.6|1383.6|1385.1|1382.1|1386.6|1383.6|1385.1|1382.1|172
1587438900000|2020-04-21 03:15:00|1384.6|1381.6|1385.1|1382.1|1385.1|1382.1|1383.6|1380.6|160
1587439200000|2020-04-21 03:20:00|1384.6|1381.6|1384.6|1381.6|1385.6|1382.6|1384.6|1381.6|118
1587439500000|2020-04-21 03:25:00|1384.8|1381.8|1385.3|1382.3|1385.3|1382.3|1384.6|1381.6|53
1587439800000|2020-04-21 03:30:00|1385.6|1382.6|1385.6|1382.6|1386.6|1383.6|1385.1|1382.1|131
1587440100000|2020-04-21 03:35:00|1385.3|1382.3|1386.1|1383.1|1386.1|1383.1|1385.1|1382.1|60
1587440400000|2020-04-21 03:40:00|1385.8|1382.8|1386.3|1383.3|1386.6|1383.6|1385.3|1382.3|79
1587440700000|2020-04-21 03:45:00|1386.1|1383.1|1387.6|1384.6|1388.1|1385.1|1386.1|1383.1|123
1587441000000|2020-04-21 03:50:00|1388.1|1385.1|1388.6|1385.6|1389.1|1386.1|1388.1|1385.1|132
1587441300000|2020-04-21 03:55:00|1389.1|1386.1|1388.6|1385.6|1389.6|1386.6|1388.1|1385.1|140
1587441600000|2020-04-21 04:00:00|1388.8|1385.8|1390.6|1387.6|1390.6|1387.6|1388.1|1385.1|135
1587441900000|2020-04-21 04:05:00|1390.1|1387.1|1389.6|1386.6|1390.1|1387.1|1389.6|1386.6|74
1587442200000|2020-04-21 04:10:00|1390.1|1387.1|1390.1|1387.1|1390.6|1387.6|1389.6|1386.6|68
1587442500000|2020-04-21 04:15:00|1390.3|1387.3|1389.6|1386.6|1390.3|1387.3|1389.1|1386.1|89
1587442800000|2020-04-21 04:20:00|1389.3|1386.3|1390.1|1387.1|1390.1|1387.1|1389.1|1386.1|38
1587443100000|2020-04-21 04:25:00|1389.8|1386.8|1390.1|1387.1|1390.1|1387.1|1389.6|1386.6|20
1587443400000|2020-04-21 04:30:00|1389.8|1386.8|1392.1|1389.1|1392.1|1389.1|1389.6|1386.6|94
1587443700000|2020-04-21 04:35:00|1391.6|1388.6|1391.1|1388.1|1392.1|1389.1|1391.1|1388.1|49
1587444000000|2020-04-21 04:40:00|1390.8|1387.8|1390.1|1387.1|1391.1|1388.1|1390.1|1387.1|23
1587450600000|2020-04-21 06:30:00|1391.8|1388.8|1391.3|1388.3|1392.6|1389.6|1391.3|1388.3|168
1587450900000|2020-04-21 06:35:00|1391.6|1388.6|1390.8|1387.8|1391.6|1388.6|1390.1|1387.1|64
1587451200000|2020-04-21 06:40:00|1391.1|1388.1|1389.6|1386.6|1391.1|1388.1|1389.6|1386.6|89
1587451500000|2020-04-21 06:45:00|1389.8|1386.8|1387.6|1384.6|1390.1|1387.1|1387.1|1384.1|101
1587451800000|2020-04-21 06:50:00|1387.1|1384.1|1387.3|1384.3|1389.1|1386.1|1386.6|1383.6|85
1587452100000|2020-04-21 06:55:00|1387.6|1384.6|1387.8|1384.8|1388.1|1385.1|1386.1|1383.1|121
1587452400000|2020-04-21 07:00:00|1388.1|1385.1|1387.6|1384.6|1389.1|1386.1|1386.6|1383.6|122
1587452700000|2020-04-21 07:05:00|1387.1|1384.1|1387.6|1384.6|1388.6|1385.6|1387.1|1384.1|182
1587453000000|2020-04-21 07:10:00|1388.1|1385.1|1387.1|1384.1|1388.1|1385.1|1386.6|1383.6|72
1587453300000|2020-04-21 07:15:00|1386.6|1383.6|1387.1|1384.1|1387.6|1384.6|1386.6|1383.6|110
1587453600000|2020-04-21 07:20:00|1386.8|1383.8|1386.6|1383.6|1387.1|1384.1|1386.6|1383.6|37
1587453900000|2020-04-21 07:25:00|1386.8|1383.8|1388.1|1385.1|1388.1|1385.1|1386.6|1383.6|103
1587454200000|2020-04-21 07:30:00|1388.3|1385.3|1388.6|1385.6|1388.6|1385.6|1388.1|1385.1|28
1587454500000|2020-04-21 07:35:00|1388.3|1385.3|1387.6|1384.6|1389.6|1386.6|1387.6|1384.6|204
1587454800000|2020-04-21 07:40:00|1387.8|1384.8|1387.6|1384.6|1388.1|1385.1|1387.1|1384.1|52
1587455100000|2020-04-21 07:45:00|1388.1|1385.1|1385.3|1382.3|1388.1|1385.1|1384.6|1381.6|235
1587455400000|2020-04-21 07:50:00|1385.1|1382.1|1385.6|1382.6|1386.3|1383.3|1385.1|1382.1|62
1587455700000|2020-04-21 07:55:00|1386.1|1383.1|1384.6|1381.6|1386.1|1383.1|1384.6|1381.6|42
1587456000000|2020-04-21 08:00:00|1385.1|1382.1|1385.1|1382.1|1385.6|1382.6|1384.1|1381.1|112
1587456300000|2020-04-21 08:05:00|1385.6|1382.6|1386.1|1383.1|1387.1|1384.1|1385.6|1382.6|142
1587456600000|2020-04-21 08:10:00|1385.6|1382.6|1386.1|1383.1|1386.6|1383.6|1385.6|1382.6|80
1587456900000|2020-04-21 08:15:00|1386.6|1383.6|1385.6|1382.6|1386.6|1383.6|1385.6|1382.6|62
1587457200000|2020-04-21 08:20:00|1385.1|1382.1|1384.6|1381.6|1385.1|1382.1|1384.1|1381.1|105
1587457500000|2020-04-21 08:25:00|1384.1|1381.1|1384.6|1381.6|1384.6|1381.6|1384.1|1381.1|55
1587457800000|2020-04-21 08:30:00|1384.1|1381.1|1383.6|1380.6|1384.6|1381.6|1383.6|1380.6|143
1587458100000|2020-04-21 08:35:00|1383.1|1380.1|1382.1|1379.1|1383.1|1380.1|1382.1|1379.1|249
1587458400000|2020-04-21 08:40:00|1381.6|1378.6|1380.6|1377.6|1382.1|1379.1|1379.8|1376.8|249
1587458700000|2020-04-21 08:45:00|1380.1|1377.1|1379.6|1376.6|1380.1|1377.1|1379.1|1376.1|134
1587459000000|2020-04-21 08:50:00|1379.1|1376.1|1377.1|1374.1|1379.1|1376.1|1377.1|1374.1|403
1587459300000|2020-04-21 08:55:00|1376.6|1373.6|1375.3|1372.3|1377.1|1374.1|1375.1|1372.1|186
1587459600000|2020-04-21 09:00:00|1375.6|1372.6|1374.3|1371.3|1376.1|1373.1|1374.1|1371.1|404
1587459900000|2020-04-21 09:05:00|1374.6|1371.6|1374.1|1371.1|1374.6|1371.6|1374.1|1371.1|112
1587516300000|2020-04-22 00:45:00|1358.1|1355.1|1358.1|1355.1|1360.1|1357.1|1357.6|1354.6|403
1587516600000|2020-04-22 00:50:00|1358.3|1355.3|1356.1|1353.1|1358.3|1355.3|1353.6|1350.6|362
1587516900000|2020-04-22 00:55:00|1356.3|1353.3|1357.3|1354.3|1358.1|1355.1|1355.6|1352.6|206
1587517200000|2020-04-22 01:00:00|1357.6|1354.6|1355.8|1352.8|1358.8|1355.8|1354.6|1351.6|392
1587517500000|2020-04-22 01:05:00|1355.6|1352.6|1359.8|1356.8|1360.6|1357.6|1355.1|1352.1|314
1587517800000|2020-04-22 01:10:00|1359.6|1356.6|1360.1|1357.1|1364.6|1361.6|1359.3|1356.3|458
1587518100000|2020-04-22 01:15:00|1360.3|1357.3|1361.3|1358.3|1362.1|1359.1|1359.6|1356.6|227
1587518400000|2020-04-22 01:20:00|1361.6|1358.6|1363.6|1360.6|1364.6|1361.6|1361.1|1358.1|205
1587518700000|2020-04-22 01:25:00|1363.1|1360.1|1363.1|1360.1|1363.6|1360.6|1359.8|1356.8|247
1587519000000|2020-04-22 01:30:00|1363.3|1360.3|1361.8|1358.8|1363.6|1360.6|1361.8|1358.8|212
1587519300000|2020-04-22 01:35:00|1362.1|1359.1|1361.6|1358.6|1362.6|1359.6|1361.1|1358.1|208
1587519600000|2020-04-22 01:40:00|1361.1|1358.1|1361.1|1358.1|1361.6|1358.6|1360.6|1357.6|172
1587519900000|2020-04-22 01:45:00|1360.6|1357.6|1358.6|1355.6|1360.6|1357.6|1357.6|1354.6|343
1587520200000|2020-04-22 01:50:00|1358.1|1355.1|1356.6|1353.6|1358.1|1355.1|1356.1|1353.1|236
1587520500000|2020-04-22 01:55:00|1356.8|1353.8|1359.6|1356.6|1360.1|1357.1|1356.8|1353.8|199
1587520800000|2020-04-22 02:00:00|1360.1|1357.1|1358.6|1355.6|1360.1|1357.1|1357.6|1354.6|148
1587521100000|2020-04-22 02:05:00|1358.1|1355.1|1359.6|1356.6|1360.1|1357.1|1357.6|1354.6|121
1587521400000|2020-04-22 02:10:00|1359.8|1356.8|1360.1|1357.1|1360.1|1357.1|1359.1|1356.1|58
1587521700000|2020-04-22 02:15:00|1359.6|1356.6|1361.1|1358.1|1361.6|1358.6|1359.6|1356.6|126
1587522000000|2020-04-22 02:20:00|1361.6|1358.6|1360.6|1357.6|1361.6|1358.6|1360.1|1357.1|135
1587522300000|2020-04-22 02:25:00|1361.1|1358.1|1360.1|1357.1|1361.1|1358.1|1359.1|1356.1|75
1587522600000|2020-04-22 02:30:00|1360.6|1357.6|1360.6|1357.6|1360.6|1357.6|1360.1|1357.1|26
1587522900000|2020-04-22 02:35:00|1360.8|1357.8|1360.6|1357.6|1361.3|1358.3|1360.6|1357.6|53
1587523200000|2020-04-22 02:40:00|1360.8|1357.8|1362.1|1359.1|1362.1|1359.1|1360.6|1357.6|61
1587523500000|2020-04-22 02:45:00|1362.6|1359.6|1363.3|1360.3|1363.6|1360.6|1362.1|1359.1|136
1587523800000|2020-04-22 02:50:00|1363.1|1360.1|1363.6|1360.6|1365.1|1362.1|1363.1|1360.1|269
1587524100000|2020-04-22 02:55:00|1363.1|1360.1|1363.8|1360.8|1364.1|1361.1|1363.1|1360.1|66
1587524400000|2020-04-22 03:00:00|1363.6|1360.6|1363.3|1360.3|1364.1|1361.1|1363.1|1360.1|80
1587524700000|2020-04-22 03:05:00|1363.1|1360.1|1363.1|1360.1|1363.6|1360.6|1362.6|1359.6|49
1587525000000|2020-04-22 03:10:00|1362.8|1359.8|1364.1|1361.1|1364.6|1361.6|1362.8|1359.8|41
1587525300000|2020-04-22 03:15:00|1363.6|1360.6|1362.6|1359.6|1364.1|1361.1|1362.6|1359.6|68
1587525600000|2020-04-22 03:20:00|1363.1|1360.1|1362.6|1359.6|1363.1|1360.1|1360.6|1357.6|156
1587525900000|2020-04-22 03:25:00|1362.1|1359.1|1362.6|1359.6|1363.1|1360.1|1362.1|1359.1|75
1587526200000|2020-04-22 03:30:00|1363.1|1360.1|1363.1|1360.1|1363.1|1360.1|1362.6|1359.6|35
1587526500000|2020-04-22 03:35:00|1363.6|1360.6|1364.1|1361.1|1365.1|1362.1|1363.6|1360.6|157
1587526800000|2020-04-22 03:40:00|1363.6|1360.6|1364.1|1361.1|1364.6|1361.6|1363.6|1360.6|79
1587527100000|2020-04-22 03:45:00|1364.6|1361.6|1363.6|1360.6|1364.6|1361.6|1363.6|1360.6|40
1587527400000|2020-04-22 03:50:00|1364.1|1361.1|1364.6|1361.6|1364.6|1361.6|1363.6|1360.6|19
1587527700000|2020-04-22 03:55:00|1364.1|1361.1|1363.6|1360.6|1364.6|1361.6|1363.1|1360.1|59
1587528000000|2020-04-22 04:00:00|1364.1|1361.1|1364.1|1361.1|1364.1|1361.1|1363.6|1360.6|21
1587528300000|2020-04-22 04:05:00|1364.6|1361.6|1364.6|1361.6|1364.6|1361.6|1364.1|1361.1|57
1587528600000|2020-04-22 04:10:00|1365.1|1362.1|1365.1|1362.1|1365.6|1362.6|1365.1|1362.1|90
1587528900000|2020-04-22 04:15:00|1365.6|1362.6|1367.1|1364.1|1368.1|1365.1|1365.6|1362.6|264
1587529200000|2020-04-22 04:20:00|1367.6|1364.6|1368.1|1365.1|1368.1|1365.1|1367.1|1364.1|59
1587529500000|2020-04-22 04:25:00|1367.6|1364.6|1367.1|1364.1|1367.6|1364.6|1367.1|1364.1|33
1587529800000|2020-04-22 04:30:00|1367.6|1364.6|1366.6|1363.6|1367.6|1364.6|1366.6|1363.6|78
1587530400000|2020-04-22 04:40:00|1367.1|1364.1|1367.1|1364.1|1367.1|1364.1|1366.6|1363.6|56
1587537000000|2020-04-22 06:30:00|1371.1|1368.1|1375.1|1372.1|1375.1|1372.1|1371.1|1368.1|530
1587537300000|2020-04-22 06:35:00|1374.6|1371.6|1375.6|1372.6|1375.6|1372.6|1373.6|1370.6|187
1587537600000|2020-04-22 06:40:00|1376.1|1373.1|1375.6|1372.6|1376.6|1373.6|1375.1|1372.1|139
1587537900000|2020-04-22 06:45:00|1376.1|1373.1|1377.6|1374.6|1377.6|1374.6|1375.3|1372.3|221
1587538200000|2020-04-22 06:50:00|1378.1|1375.1|1377.1|1374.1|1378.1|1375.1|1376.1|1373.1|255
1587538500000|2020-04-22 06:55:00|1376.6|1373.6|1376.1|1373.1|1377.1|1374.1|1375.1|1372.1|146
1587538800000|2020-04-22 07:00:00|1375.6|1372.6|1375.8|1372.8|1376.6|1373.6|1375.6|1372.6|69
1587539100000|2020-04-22 07:05:00|1375.6|1372.6|1375.6|1372.6|1376.1|1373.1|1375.1|1372.1|160
1587539400000|2020-04-22 07:10:00|1375.3|1372.3|1376.6|1373.6|1377.1|1374.1|1375.3|1372.3|140
1587539700000|2020-04-22 07:15:00|1377.1|1374.1|1377.3|1374.3|1377.3|1374.3|1376.6|1373.6|89
1587540000000|2020-04-22 07:20:00|1377.6|1374.6|1379.6|1376.6|1379.6|1376.6|1377.6|1374.6|259
1587540300000|2020-04-22 07:25:00|1380.1|1377.1|1381.6|1378.6|1381.8|1378.8|1379.8|1376.8|243
1587540600000|2020-04-22 07:30:00|1381.3|1378.3|1382.6|1379.6|1383.1|1380.1|1380.6|1377.6|274
1587540900000|2020-04-22 07:35:00|1382.1|1379.1|1379.6|1376.6|1382.6|1379.6|1379.6|1376.6|277
1587541200000|2020-04-22 07:40:00|1380.1|1377.1|1382.6|1379.6|1382.6|1379.6|1379.6|1376.6|234
1587541500000|2020-04-22 07:45:00|1382.1|1379.1|1382.6|1379.6|1382.6|1379.6|1381.1|1378.1|139
1587541800000|2020-04-22 07:50:00|1383.1|1380.1|1381.6|1378.6|1383.6|1380.6|1381.6|1378.6|136
1587542100000|2020-04-22 07:55:00|1381.3|1378.3|1382.1|1379.1|1382.6|1379.6|1381.1|1378.1|71
1587542400000|2020-04-22 08:00:00|1381.6|1378.6|1380.8|1377.8|1381.6|1378.6|1380.1|1377.1|221
1587542700000|2020-04-22 08:05:00|1381.1|1378.1|1380.6|1377.6|1381.6|1378.6|1380.6|1377.6|94
1587543000000|2020-04-22 08:10:00|1381.1|1378.1|1379.1|1376.1|1381.3|1378.3|1378.1|1375.1|333
1587543300000|2020-04-22 08:15:00|1379.3|1376.3|1379.6|1376.6|1380.1|1377.1|1378.6|1375.6|179
1587543600000|2020-04-22 08:20:00|1379.1|1376.1|1377.1|1374.1|1379.1|1376.1|1377.1|1374.1|157
1587543900000|2020-04-22 08:25:00|1377.6|1374.6|1378.3|1375.3|1379.1|1376.1|1377.1|1374.1|207
1587544200000|2020-04-22 08:30:00|1378.6|1375.6|1379.6|1376.6|1380.6|1377.6|1378.1|1375.1|131
1587544500000|2020-04-22 08:35:00|1380.1|1377.1|1382.6|1379.6|1382.6|1379.6|1380.1|1377.1|153
1587544800000|2020-04-22 08:40:00|1382.3|1379.3|1382.6|1379.6|1383.6|1380.6|1382.1|1379.1|258
1587545100000|2020-04-22 08:45:00|1382.1|1379.1|1383.6|1380.6|1385.6|1382.6|1380.3|1377.3|261
1587545400000|2020-04-22 08:50:00|1384.1|1381.1|1384.6|1381.6|1385.1|1382.1|1383.3|1380.3|115
1587545700000|2020-04-22 08:55:00|1385.1|1382.1|1385.1|1382.1|1385.6|1382.6|1384.6|1381.6|106
1587546000000|2020-04-22 09:00:00|1384.8|1381.8|1383.6|1380.6|1385.1|1382.1|1383.1|1380.1|119
1587546300000|2020-04-22 09:05:00|1383.1|1380.1|1382.6|1379.6|1383.6|1380.6|1382.6|1379.6|103
1587602700000|2020-04-23 00:45:00|1387.9|1384.9|1387.9|1384.9|1388.4|1385.4|1385.4|1382.4|402
1587603000000|2020-04-23 00:50:00|1388.1|1385.1|1388.9|1385.9|1390.9|1387.9|1388.1|1385.1|284
1587603300000|2020-04-23 00:55:00|1389.4|1386.4|1387.4|1384.4|1389.4|1386.4|1387.1|1384.1|185
1587603600000|2020-04-23 01:00:00|1387.9|1384.9|1389.4|1386.4|1390.9|1387.9|1387.9|1384.9|225
1587603900000|2020-04-23 01:05:00|1389.1|1386.1|1393.4|1390.4|1393.9|1390.9|1388.9|1385.9|203
1587604200000|2020-04-23 01:10:00|1393.9|1390.9|1393.4|1390.4|1395.4|1392.4|1391.9|1388.9|208
1587604500000|2020-04-23 01:15:00|1393.1|1390.1|1392.9|1389.9|1393.9|1390.9|1392.4|1389.4|102
1587604800000|2020-04-23 01:20:00|1393.4|1390.4|1393.4|1390.4|1393.9|1390.9|1392.9|1389.9|84
1587605100000|2020-04-23 01:25:00|1393.9|1390.9|1395.4|1392.4|1395.9|1392.9|1393.4|1390.4|272
1587605400000|2020-04-23 01:30:00|1395.9|1392.9|1395.4|1392.4|1396.9|1393.9|1394.9|1391.9|486
1587605700000|2020-04-23 01:35:00|1394.9|1391.9|1395.4|1392.4|1395.9|1392.9|1394.9|1391.9|87
1587606000000|2020-04-23 01:40:00|1395.1|1392.1|1393.9|1390.9|1395.4|1392.4|1393.4|1390.4|124
1587606300000|2020-04-23 01:45:00|1394.4|1391.4|1391.4|1388.4|1394.4|1391.4|1390.9|1387.9|170
1587606600000|2020-04-23 01:50:00|1391.6|1388.6|1389.4|1386.4|1391.9|1388.9|1387.4|1384.4|335
1587606900000|2020-04-23 01:55:00|1389.6|1386.6|1388.1|1385.1|1389.9|1386.9|1388.1|1385.1|86
1587607200000|2020-04-23 02:00:00|1387.9|1384.9|1387.4|1384.4|1388.4|1385.4|1385.9|1382.9|307
1587607500000|2020-04-23 02:05:00|1386.9|1383.9|1383.4|1380.4|1386.9|1383.9|1383.4|1380.4|352
1587607800000|2020-04-23 02:10:00|1382.9|1379.9|1382.4|1379.4|1383.4|1380.4|1381.4|1378.4|337
1587608100000|2020-04-23 02:15:00|1381.9|1378.9|1381.9|1378.9|1384.4|1381.4|1381.9|1378.9|191
1587608400000|2020-04-23 02:20:00|1381.4|1378.4|1378.9|1375.9|1381.4|1378.4|1378.6|1375.6|369
1587608700000|2020-04-23 02:25:00|1379.4|1376.4|1378.4|1375.4|1379.4|1376.4|1376.9|1373.9|250
1587609000000|2020-04-23 02:30:00|1377.9|1374.9|1380.4|1377.4|1380.4|1377.4|1377.9|1374.9|230
1587609300000|2020-04-23 02:35:00|1380.1|1377.1|1381.4|1378.4|1383.4|1380.4|1379.9|1376.9|217
1587609600000|2020-04-23 02:40:00|1381.6|1378.6|1376.4|1373.4|1382.1|1379.1|1375.4|1372.4|360
1587609900000|2020-04-23 02:45:00|1376.9|1373.9|1381.4|1378.4|1381.4|1378.4|1376.4|1373.4|202
1587610200000|2020-04-23 02:50:00|1381.9|1378.9|1382.9|1379.9|1382.9|1379.9|1381.4|1378.4|69
1587610500000|2020-04-23 02:55:00|1383.1|1380.1|1382.4|1379.4|1383.4|1380.4|1381.9|1378.9|72
1587610800000|2020-04-23 03:00:00|1381.9|1378.9|1380.4|1377.4|1382.4|1379.4|1380.4|1377.4|167
1587611100000|2020-04-23 03:05:00|1380.6|1377.6|1382.4|1379.4|1382.9|1379.9|1380.6|1377.6|86
1587611400000|2020-04-23 03:10:00|1382.9|1379.9|1385.4|1382.4|1385.4|1382.4|1382.4|1379.4|133
1587611700000|2020-04-23 03:15:00|1384.9|1381.9|1384.4|1381.4|1385.4|1382.4|1384.1|1381.1|104
1587612000000|2020-04-23 03:20:00|1383.9|1380.9|1382.9|1379.9|1383.9|1380.9|1381.6|1378.6|125
1587612300000|2020-04-23 03:25:00|1383.1|1380.1|1384.6|1381.6|1384.9|1381.9|1382.9|1379.9|93
1587612600000|2020-04-23 03:30:00|1384.4|1381.4|1384.4|1381.4|1384.9|1381.9|1384.4|1381.4|29
1587612900000|2020-04-23 03:35:00|1384.9|1381.9|1384.4|1381.4|1384.9|1381.9|1382.9|1379.9|85
1587613200000|2020-04-23 03:40:00|1384.9|1381.9|1385.4|1382.4|1385.4|1382.4|1384.4|1381.4|113
1587613500000|2020-04-23 03:45:00|1385.6|1382.6|1385.6|1382.6|1386.4|1383.4|1384.9|1381.9|106
1587613800000|2020-04-23 03:50:00|1385.4|1382.4|1384.4|1381.4|1385.9|1382.9|1384.4|1381.4|64
1587614100000|2020-04-23 03:55:00|1384.6|1381.6|1384.9|1381.9|1385.4|1382.4|1384.4|1381.4|33
1587614400000|2020-04-23 04:00:00|1385.4|1382.4|1384.9|1381.9|1385.4|1382.4|1384.9|1381.9|31
1587614700000|2020-04-23 04:05:00|1385.4|1382.4|1386.4|1383.4|1386.4|1383.4|1385.4|1382.4|47
1587615000000|2020-04-23 04:10:00|1386.9|1383.9|1387.4|1384.4|1387.4|1384.4|1386.9|1383.9|85
1587615300000|2020-04-23 04:15:00|1387.9|1384.9|1389.4|1386.4|1389.4|1386.4|1387.9|1384.9|114
1587615600000|2020-04-23 04:20:00|1389.6|1386.6|1389.9|1386.9|1390.9|1387.9|1389.6|1386.6|225
1587615900000|2020-04-23 04:25:00|1390.4|1387.4|1391.4|1388.4|1392.1|1389.1|1390.1|1387.1|146
1587616200000|2020-04-23 04:30:00|1390.9|1387.9|1390.4|1387.4|1391.9|1388.9|1390.4|1387.4|67
1587616500000|2020-04-23 04:35:00|1390.6|1387.6|1390.4|1387.4|1390.9|1387.9|1388.9|1385.9|107
1587616800000|2020-04-23 04:40:00|1390.9|1387.9|1390.4|1387.4|1390.9|1387.9|1390.4|1387.4|13
1587623400000|2020-04-23 06:30:00|1393|1390|1391.5|1388.5|1394.5|1391.5|1391.5|1388.5|367
1587623700000|2020-04-23 06:35:00|1392|1389|1392.7|1389.7|1393|1390|1391.5|1388.5|94
1587624000000|2020-04-23 06:40:00|1393|1390|1390|1387|1393|1390|1389.5|1386.5|181
1587624300000|2020-04-23 06:45:00|1390.2|1387.2|1388.7|1385.7|1390.5|1387.5|1387.2|1384.2|280
1587624600000|2020-04-23 06:50:00|1389|1386|1387.5|1384.5|1389|1386|1387|1384|90
1587624900000|2020-04-23 06:55:00|1387.7|1384.7|1384.5|1381.5|1389|1386|1384.5|1381.5|346
1587625200000|2020-04-23 07:00:00|1384.2|1381.2|1384.5|1381.5|1385.5|1382.5|1382.2|1379.2|432
1587625500000|2020-04-23 07:05:00|1384|1381|1383.5|1380.5|1385|1382|1382.5|1379.5|184
1587625800000|2020-04-23 07:10:00|1384|1381|1381|1378|1384|1381|1381|1378|210
1587626100000|2020-04-23 07:15:00|1381.5|1378.5|1382.5|1379.5|1383.5|1380.5|1381|1378|133
1587626400000|2020-04-23 07:20:00|1383|1380|1380|1377|1383.5|1380.5|1379.5|1376.5|260
1587626700000|2020-04-23 07:25:00|1379.7|1376.7|1380.7|1377.7|1382|1379|1379.5|1376.5|144
1587627000000|2020-04-23 07:30:00|1381|1378|1381|1378|1381.5|1378.5|1379|1376|241
1587627300000|2020-04-23 07:35:00|1380.5|1377.5|1382|1379|1382|1379|1380.5|1377.5|152
1587627600000|2020-04-23 07:40:00|1381.5|1378.5|1380|1377|1382|1379|1380|1377|98
1587627900000|2020-04-23 07:45:00|1380.5|1377.5|1377.5|1374.5|1380.5|1377.5|1377|1374|326
1587628200000|2020-04-23 07:50:00|1377|1374|1379|1376|1379|1376|1377|1374|190
1587628500000|2020-04-23 07:55:00|1379.5|1376.5|1379|1376|1381.5|1378.5|1379|1376|166
1587628800000|2020-04-23 08:00:00|1378.5|1375.5|1379.2|1376.2|1381|1378|1378.5|1375.5|212
1587629100000|2020-04-23 08:05:00|1379|1376|1378.5|1375.5|1379.5|1376.5|1377.5|1374.5|200
1587629400000|2020-04-23 08:10:00|1379|1376|1379|1376|1380|1377|1378.5|1375.5|126
1587629700000|2020-04-23 08:15:00|1379.2|1376.2|1377.5|1374.5|1379.5|1376.5|1377|1374|129
1587630000000|2020-04-23 08:20:00|1377|1374|1379|1376|1380.5|1377.5|1377|1374|169
1587630300000|2020-04-23 08:25:00|1378.5|1375.5|1379.2|1376.2|1379.5|1376.5|1378|1375|123
1587630600000|2020-04-23 08:30:00|1379|1376|1379.5|1376.5|1379.5|1376.5|1378.5|1375.5|99
1587630900000|2020-04-23 08:35:00|1379.2|1376.2|1378.7|1375.7|1379.5|1376.5|1378.5|1375.5|111
1587631200000|2020-04-23 08:40:00|1378.5|1375.5|1376.7|1373.7|1378.7|1375.7|1376.5|1373.5|174
1587631500000|2020-04-23 08:45:00|1376.5|1373.5|1379|1376|1379|1376|1376|1373|219
1587631800000|2020-04-23 08:50:00|1378.7|1375.7|1378.5|1375.5|1379|1376|1378.5|1375.5|54
1587632100000|2020-04-23 08:55:00|1378|1375|1377|1374|1378.5|1375.5|1377|1374|147
1587632400000|2020-04-23 09:00:00|1377.5|1374.5|1378.5|1375.5|1378.5|1375.5|1377.5|1374.5|154
1587632700000|2020-04-23 09:05:00|1378|1375|1378.5|1375.5|1379|1376|1378|1375|125
1587689100000|2020-04-24 00:45:00|1371.5|1368.5|1368.5|1365.5|1372.5|1369.5|1368.5|1365.5|279
1587689400000|2020-04-24 00:50:00|1368|1365|1368.7|1365.7|1369|1366|1367.2|1364.2|150
1587689700000|2020-04-24 00:55:00|1369|1366|1370.5|1367.5|1372.2|1369.2|1368.5|1365.5|129
1587690000000|2020-04-24 01:00:00|1370.2|1367.2|1371.5|1368.5|1372.5|1369.5|1369|1366|346
1587690300000|2020-04-24 01:05:00|1371.2|1368.2|1366.7|1363.7|1371.2|1368.2|1365|1362|632
1587690600000|2020-04-24 01:10:00|1366.5|1363.5|1367|1364|1367.5|1364.5|1365|1362|318
1587690900000|2020-04-24 01:15:00|1366.5|1363.5|1364.5|1361.5|1367|1364|1364|1361|306
1587691200000|2020-04-24 01:20:00|1364|1361|1364.5|1361.5|1365|1362|1363.5|1360.5|328
1587691500000|2020-04-24 01:25:00|1365|1362|1366|1363|1366.2|1363.2|1364.2|1361.2|108
1587691800000|2020-04-24 01:30:00|1366.2|1363.2|1367|1364|1367|1364|1364.2|1361.2|191
1587692100000|2020-04-24 01:35:00|1366.5|1363.5|1369|1366|1370|1367|1366.5|1363.5|195
1587692400000|2020-04-24 01:40:00|1368.5|1365.5|1372.5|1369.5|1374|1371|1368.5|1365.5|418
1587692700000|2020-04-24 01:45:00|1372|1369|1371|1368|1372|1369|1369.5|1366.5|110
1587693000000|2020-04-24 01:50:00|1370.5|1367.5|1369.5|1366.5|1371.5|1368.5|1369.5|1366.5|186
1587693300000|2020-04-24 01:55:00|1369.7|1366.7|1366.5|1363.5|1370|1367|1366|1363|122
1587693600000|2020-04-24 02:00:00|1366|1363|1368.5|1365.5|1369.5|1366.5|1366|1363|155
1587693900000|2020-04-24 02:05:00|1369|1366|1369|1366|1369.5|1366.5|1368.5|1365.5|47
1587694200000|2020-04-24 02:10:00|1368.5|1365.5|1368.5|1365.5|1369.5|1366.5|1368.5|1365.5|60
1587694500000|2020-04-24 02:15:00|1369|1366|1370|1367|1370.5|1367.5|1369|1366|57
1587694800000|2020-04-24 02:20:00|1370.2|1367.2|1370.5|1367.5|1370.5|1367.5|1369.5|1366.5|143
1587695100000|2020-04-24 02:25:00|1370|1367|1370|1367|1370.5|1367.5|1369.5|1366.5|35
1587695400000|2020-04-24 02:30:00|1369.5|1366.5|1370|1367|1370|1367|1369.5|1366.5|69
1587695700000|2020-04-24 02:35:00|1369.7|1366.7|1370|1367|1370|1367|1369|1366|69
1587696000000|2020-04-24 02:40:00|1370.5|1367.5|1372|1369|1372|1369|1370.5|1367.5|185
1587696300000|2020-04-24 02:45:00|1371.7|1368.7|1371.5|1368.5|1372|1369|1370|1367|92
1587696600000|2020-04-24 02:50:00|1372|1369|1371.5|1368.5|1372|1369|1371|1368|42
1587696900000|2020-04-24 02:55:00|1371.7|1368.7|1372|1369|1374.5|1371.5|1371.7|1368.7|254
1587697200000|2020-04-24 03:00:00|1371.7|1368.7|1372|1369|1373|1370|1371.5|1368.5|104
1587697500000|2020-04-24 03:05:00|1372.5|1369.5|1373|1370|1373|1370|1372|1369|58
1587697800000|2020-04-24 03:10:00|1372.5|1369.5|1372|1369|1373|1370|1372|1369|40
1587698100000|2020-04-24 03:15:00|1371.5|1368.5|1370.5|1367.5|1371.5|1368.5|1370|1367|158
1587698400000|2020-04-24 03:20:00|1370|1367|1371|1368|1371.5|1368.5|1369.7|1366.7|95
1587698700000|2020-04-24 03:25:00|1371.2|1368.2|1371.5|1368.5|1371.5|1368.5|1371|1368|187
1587699000000|2020-04-24 03:30:00|1371.2|1368.2|1371.5|1368.5|1371.5|1368.5|1371|1368|17
1587699300000|2020-04-24 03:35:00|1372|1369|1372|1369|1373|1370|1372|1369|85
1587699600000|2020-04-24 03:40:00|1371.7|1368.7|1372.5|1369.5|1372.5|1369.5|1371|1368|138
1587699900000|2020-04-24 03:45:00|1372|1369|1372|1369|1372|1369|1372|1369|28
1587700200000|2020-04-24 03:50:00|1372.5|1369.5|1372|1369|1372.5|1369.5|1371.5|1368.5|56
1587700500000|2020-04-24 03:55:00|1372.5|1369.5|1372|1369|1373.5|1370.5|1372|1369|128
1587700800000|2020-04-24 04:00:00|1372.5|1369.5|1372.2|1369.2|1372.7|1369.7|1372|1369|49
1587701100000|2020-04-24 04:05:00|1372|1369|1372|1369|1372.5|1369.5|1372|1369|51
1587701400000|2020-04-24 04:10:00|1372.5|1369.5|1372.7|1369.7|1373|1370|1372|1369|54
1587701700000|2020-04-24 04:15:00|1373|1370|1373|1370|1373|1370|1372.5|1369.5|60
1587702000000|2020-04-24 04:20:00|1373.5|1370.5|1372.5|1369.5|1373.5|1370.5|1372.5|1369.5|45
1587702300000|2020-04-24 04:25:00|1372|1369|1372|1369|1372|1369|1372|1369|237
1587702600000|2020-04-24 04:30:00|1371.5|1368.5|1370.5|1367.5|1371.7|1368.7|1370.5|1367.5|83
1587702900000|2020-04-24 04:35:00|1371|1368|1370|1367|1371|1368|1370|1367|28
1587703200000|2020-04-24 04:40:00|1370.5|1367.5|1370|1367|1370.5|1367.5|1370|1367|31
1587709800000|2020-04-24 06:30:00|1369.5|1366.5|1369|1366|1370.5|1367.5|1368.5|1365.5|353
1587710100000|2020-04-24 06:35:00|1368.7|1365.7|1367.5|1364.5|1370|1367|1367.5|1364.5|434
1587710400000|2020-04-24 06:40:00|1367|1364|1369|1366|1369|1366|1366.5|1363.5|203
1587710700000|2020-04-24 06:45:00|1369.2|1366.2|1368|1365|1369.5|1366.5|1368|1365|125
1587711000000|2020-04-24 06:50:00|1368.5|1365.5|1369.5|1366.5|1370|1367|1368.2|1365.2|153
1587711300000|2020-04-24 06:55:00|1370|1367|1372|1369|1372.5|1369.5|1369.5|1366.5|139
1587711600000|2020-04-24 07:00:00|1371.5|1368.5|1370.2|1367.2|1371.5|1368.5|1369|1366|178
1587711900000|2020-04-24 07:05:00|1370|1367|1370.5|1367.5|1372|1369|1370|1367|145
1587712200000|2020-04-24 07:10:00|1371|1368|1370|1367|1371.2|1368.2|1370|1367|161
1587712500000|2020-04-24 07:15:00|1369.7|1366.7|1370|1367|1370|1367|1369.7|1366.7|12
1587712800000|2020-04-24 07:20:00|1369.7|1366.7|1370|1367|1370.5|1367.5|1369.5|1366.5|123
1587713100000|2020-04-24 07:25:00|1369.5|1366.5|1368|1365|1369.5|1366.5|1368|1365|224
1587713400000|2020-04-24 07:30:00|1367.5|1364.5|1368.5|1365.5|1368.5|1365.5|1367.2|1364.2|422
1587713700000|2020-04-24 07:35:00|1369|1366|1368|1365|1369|1366|1367.5|1364.5|130
1587714000000|2020-04-24 07:40:00|1368.5|1365.5|1368|1365|1368.5|1365.5|1368|1365|118
1587714300000|2020-04-24 07:45:00|1368.5|1365.5|1368|1365|1368.5|1365.5|1368|1365|49
1587714600000|2020-04-24 07:50:00|1367.7|1364.7|1368.5|1365.5|1368.5|1365.5|1367.5|1364.5|33
1587714900000|2020-04-24 07:55:00|1368.2|1365.2|1368.5|1365.5|1369|1366|1368|1365|56
1587715200000|2020-04-24 08:00:00|1368.7|1365.7|1368.5|1365.5|1369.5|1366.5|1368.5|1365.5|117
1587715500000|2020-04-24 08:05:00|1368.7|1365.7|1369.5|1366.5|1369.5|1366.5|1368.5|1365.5|42
1587715800000|2020-04-24 08:10:00|1369.2|1366.2|1369|1366|1369.5|1366.5|1369|1366|35
1587716100000|2020-04-24 08:15:00|1369.2|1366.2|1368.5|1365.5|1369.2|1366.2|1368.5|1365.5|47
1587716400000|2020-04-24 08:20:00|1368|1365|1368|1365|1368.5|1365.5|1368|1365|118
1587716700000|2020-04-24 08:25:00|1368.5|1365.5|1369|1366|1369|1366|1368|1365|113
1587717000000|2020-04-24 08:30:00|1368.5|1365.5|1368.5|1365.5|1368.7|1365.7|1368.5|1365.5|68
1587717300000|2020-04-24 08:35:00|1369|1366|1368.5|1365.5|1369|1366|1368|1365|96
1587717600000|2020-04-24 08:40:00|1369|1366|1368.7|1365.7|1369|1366|1368.2|1365.2|388
1587717900000|2020-04-24 08:45:00|1368.5|1365.5|1368.5|1365.5|1369|1366|1368|1365|134
1587718200000|2020-04-24 08:50:00|1368|1365|1367.5|1364.5|1369|1366|1367.5|1364.5|191
1587718500000|2020-04-24 08:55:00|1367|1364|1369|1366|1369|1366|1367|1364|148
1587718800000|2020-04-24 09:00:00|1368.7|1365.7|1369|1366|1369.5|1366.5|1368.5|1365.5|136
1587719100000|2020-04-24 09:05:00|1369.5|1366.5|1369|1366|1369.5|1366.5|1369|1366|187
1587948300000|2020-04-27 00:45:00|1374.9|1371.9|1376.7|1373.7|1376.7|1373.7|1373.2|1370.2|184
1587948600000|2020-04-27 00:50:00|1377.2|1374.2|1376.4|1373.4|1377.7|1374.7|1376.4|1373.4|91
1587948900000|2020-04-27 00:55:00|1376.7|1373.7|1377.2|1374.2|1378.2|1375.2|1376.7|1373.7|137
1587949200000|2020-04-27 01:00:00|1377.7|1374.7|1377.7|1374.7|1379.4|1376.4|1376.9|1373.9|264
1587949500000|2020-04-27 01:05:00|1378.2|1375.2|1376.2|1373.2|1378.2|1375.2|1376.2|1373.2|101
1587949800000|2020-04-27 01:10:00|1376.7|1373.7|1376.7|1373.7|1376.7|1373.7|1373.2|1370.2|216
1587950100000|2020-04-27 01:15:00|1376.2|1373.2|1377.2|1374.2|1378.7|1375.7|1376.2|1373.2|140
1587950400000|2020-04-27 01:20:00|1377.7|1374.7|1376.2|1373.2|1378.2|1375.2|1376.2|1373.2|281
1587950700000|2020-04-27 01:25:00|1376.7|1373.7|1376.2|1373.2|1376.9|1373.9|1375.7|1372.7|269
1587951000000|2020-04-27 01:30:00|1376.4|1373.4|1375.7|1372.7|1376.9|1373.9|1375.2|1372.2|285
1587951300000|2020-04-27 01:35:00|1376.2|1373.2|1375.7|1372.7|1376.2|1373.2|1374.7|1371.7|73
1587951600000|2020-04-27 01:40:00|1375.9|1372.9|1375.7|1372.7|1376.7|1373.7|1374.7|1371.7|381
1587951900000|2020-04-27 01:45:00|1375.9|1372.9|1376.2|1373.2|1376.7|1373.7|1375.7|1372.7|218
1587952200000|2020-04-27 01:50:00|1376.4|1373.4|1376.2|1373.2|1376.7|1373.7|1375.7|1372.7|58
1587952500000|2020-04-27 01:55:00|1376.7|1373.7|1376.2|1373.2|1376.7|1373.7|1376.2|1373.2|423
1587952800000|2020-04-27 02:00:00|1376.7|1373.7|1375.2|1372.2|1376.7|1373.7|1375.2|1372.2|91
1587953100000|2020-04-27 02:05:00|1375.4|1372.4|1375.7|1372.7|1375.9|1372.9|1375.2|1372.2|364
1587953400000|2020-04-27 02:10:00|1376.2|1373.2|1376.4|1373.4|1377.2|1374.2|1376.2|1373.2|543
1587953700000|2020-04-27 02:15:00|1376.2|1373.2|1376.7|1373.7|1377.2|1374.2|1376.2|1373.2|66
1587954000000|2020-04-27 02:20:00|1376.9|1373.9|1377.2|1374.2|1377.7|1374.7|1376.7|1373.7|566
1587954300000|2020-04-27 02:25:00|1376.7|1373.7|1376.2|1373.2|1376.9|1373.9|1376.2|1373.2|112
1587954600000|2020-04-27 02:30:00|1376.7|1373.7|1376.7|1373.7|1376.7|1373.7|1376.7|1373.7|102
1587954900000|2020-04-27 02:35:00|1377.2|1374.2|1376.7|1373.7|1377.2|1374.2|1376.2|1373.2|338
1587955200000|2020-04-27 02:40:00|1377.2|1374.2|1377.7|1374.7|1377.7|1374.7|1376.7|1373.7|290
1587955500000|2020-04-27 02:45:00|1377.2|1374.2|1377.2|1374.2|1377.7|1374.7|1377.2|1374.2|75
1587955800000|2020-04-27 02:50:00|1376.9|1373.9|1376.7|1373.7|1377.2|1374.2|1376.2|1373.2|186
1587956100000|2020-04-27 02:55:00|1376.4|1373.4|1376.9|1373.9|1377.2|1374.2|1376.2|1373.2|64
1587956400000|2020-04-27 03:00:00|1377.2|1374.2|1377.7|1374.7|1378.2|1375.2|1377.2|1374.2|149
1587956700000|2020-04-27 03:05:00|1378.2|1375.2|1377.2|1374.2|1378.2|1375.2|1376.7|1373.7|138
1587957000000|2020-04-27 03:10:00|1376.7|1373.7|1377.2|1374.2|1377.7|1374.7|1376.7|1373.7|610
1587957300000|2020-04-27 03:15:00|1377.4|1374.4|1378.7|1375.7|1379.2|1376.2|1377.4|1374.4|316
1587957600000|2020-04-27 03:20:00|1378.2|1375.2|1377.7|1374.7|1378.2|1375.2|1377.2|1374.2|83
1587957900000|2020-04-27 03:25:00|1378.2|1375.2|1377.7|1374.7|1378.2|1375.2|1377.2|1374.2|144
1587958200000|2020-04-27 03:30:00|1377.9|1374.9|1378.2|1375.2|1378.7|1375.7|1377.7|1374.7|93
1587958500000|2020-04-27 03:35:00|1378.7|1375.7|1378.2|1375.2|1378.7|1375.7|1377.7|1374.7|338
1587958800000|2020-04-27 03:40:00|1378.7|1375.7|1377.7|1374.7|1378.7|1375.7|1377.7|1374.7|268
1587959100000|2020-04-27 03:45:00|1378.2|1375.2|1377.7|1374.7|1378.2|1375.2|1377.7|1374.7|11
1587959400000|2020-04-27 03:50:00|1377.2|1374.2|1376.2|1373.2|1377.2|1374.2|1375.7|1372.7|120
1587959700000|2020-04-27 03:55:00|1376.4|1373.4|1376.7|1373.7|1377.2|1374.2|1376.2|1373.2|101
1587960000000|2020-04-27 04:00:00|1376.2|1373.2|1376.2|1373.2|1376.7|1373.7|1375.7|1372.7|161
1587960300000|2020-04-27 04:05:00|1375.9|1372.9|1375.2|1372.2|1375.9|1372.9|1375.2|1372.2|115
1587960600000|2020-04-27 04:10:00|1375.7|1372.7|1375.2|1372.2|1375.7|1372.7|1374.7|1371.7|112
1587960900000|2020-04-27 04:15:00|1375.4|1372.4|1374.9|1371.9|1375.7|1372.7|1374.7|1371.7|128
1587961200000|2020-04-27 04:20:00|1375.2|1372.2|1375.2|1372.2|1375.4|1372.4|1375.2|1372.2|83
1587961800000|2020-04-27 04:30:00|1375.4|1372.4|1376.2|1373.2|1376.2|1373.2|1375.2|1372.2|238
1587962100000|2020-04-27 04:35:00|1376.4|1373.4|1377.7|1374.7|1378.2|1375.2|1376.2|1373.2|203
1587962400000|2020-04-27 04:40:00|1377.9|1374.9|1378.2|1375.2|1378.2|1375.2|1377.7|1374.7|30
1587969000000|2020-04-27 06:30:00|1377.9|1374.9|1378.2|1375.2|1378.7|1375.7|1376.7|1373.7|882
1587969300000|2020-04-27 06:35:00|1378.7|1375.7|1377.7|1374.7|1379.2|1376.2|1377.2|1374.2|566
1587969600000|2020-04-27 06:40:00|1377.4|1374.4|1377.2|1374.2|1377.7|1374.7|1377.2|1374.2|60
1587969900000|2020-04-27 06:45:00|1377.4|1374.4|1376.7|1373.7|1377.4|1374.4|1376.2|1373.2|148
1587970200000|2020-04-27 06:50:00|1376.4|1373.4|1375.7|1372.7|1376.4|1373.4|1375.2|1372.2|214
1587970500000|2020-04-27 06:55:00|1375.4|1372.4|1375.7|1372.7|1375.7|1372.7|1375.2|1372.2|113
1587970800000|2020-04-27 07:00:00|1375.4|1372.4|1375.7|1372.7|1375.7|1372.7|1375.2|1372.2|57
1587971100000|2020-04-27 07:05:00|1375.4|1372.4|1377.7|1374.7|1377.7|1374.7|1375.2|1372.2|236
1587971400000|2020-04-27 07:10:00|1377.4|1374.4|1378.2|1375.2|1378.2|1375.2|1377.2|1374.2|339
1587971700000|2020-04-27 07:15:00|1378.7|1375.7|1377.4|1374.4|1378.7|1375.7|1377.2|1374.2|181
1587972000000|2020-04-27 07:20:00|1377.7|1374.7|1377.9|1374.9|1378.2|1375.2|1377.4|1374.4|101
1587972300000|2020-04-27 07:25:00|1378.2|1375.2|1377.7|1374.7|1378.2|1375.2|1377.7|1374.7|273
1587972600000|2020-04-27 07:30:00|1377.9|1374.9|1378.7|1375.7|1378.7|1375.7|1377.2|1374.2|1039
1587972900000|2020-04-27 07:35:00|1378.2|1375.2|1378.2|1375.2|1378.7|1375.7|1378.2|1375.2|84
1587973500000|2020-04-27 07:45:00|1378.7|1375.7|1379.4|1376.4|1380.2|1377.2|1378.2|1375.2|961
1587973800000|2020-04-27 07:50:00|1379.7|1376.7|1379.2|1376.2|1379.7|1376.7|1378.7|1375.7|299
1587974100000|2020-04-27 07:55:00|1378.7|1375.7|1379.2|1376.2|1379.7|1376.7|1378.7|1375.7|118
1587974400000|2020-04-27 08:00:00|1378.7|1375.7|1377.7|1374.7|1378.7|1375.7|1377.2|1374.2|136
1587974700000|2020-04-27 08:05:00|1377.9|1374.9|1377.2|1374.2|1377.9|1374.9|1377.2|1374.2|114
1587975300000|2020-04-27 08:15:00|1376.7|1373.7|1376.4|1373.4|1376.7|1373.7|1375.7|1372.7|437
1587975600000|2020-04-27 08:20:00|1376.2|1373.2|1377.7|1374.7|1377.7|1374.7|1376.2|1373.2|127
1587975900000|2020-04-27 08:25:00|1377.2|1374.2|1376.7|1373.7|1377.2|1374.2|1376.7|1373.7|281
1587976200000|2020-04-27 08:30:00|1377.2|1374.2|1377.2|1374.2|1377.7|1374.7|1376.7|1373.7|275
1587976500000|2020-04-27 08:35:00|1376.9|1373.9|1376.7|1373.7|1377.2|1374.2|1376.7|1373.7|55
1587976800000|2020-04-27 08:40:00|1377.2|1374.2|1377.2|1374.2|1377.7|1374.7|1376.7|1373.7|338
1587977100000|2020-04-27 08:45:00|1376.7|1373.7|1373.7|1370.7|1376.7|1373.7|1373.2|1370.2|489
1587977400000|2020-04-27 08:50:00|1373.2|1370.2|1374.7|1371.7|1374.7|1371.7|1373.2|1370.2|193
1587977700000|2020-04-27 08:55:00|1374.9|1371.9|1376.2|1373.2|1376.2|1373.2|1374.7|1371.7|365
1587978000000|2020-04-27 09:00:00|1376.7|1373.7|1376.2|1373.2|1376.7|1373.7|1375.7|1372.7|89
1587978300000|2020-04-27 09:05:00|1375.9|1372.9|1375.7|1372.7|1376.7|1373.7|1375.7|1372.7|117
1588034700000|2020-04-28 00:45:00|1381.3|1378.3|1383.1|1380.1|1384.1|1381.1|1381.1|1378.1|391
1588035000000|2020-04-28 00:50:00|1382.8|1379.8|1383.1|1380.1|1383.6|1380.6|1382.1|1379.1|132
1588035300000|2020-04-28 00:55:00|1382.8|1379.8|1382.3|1379.3|1382.8|1379.8|1381.6|1378.6|1159
1588035600000|2020-04-28 01:00:00|1382.1|1379.1|1381.1|1378.1|1382.1|1379.1|1379.6|1376.6|312
1588035900000|2020-04-28 01:05:00|1380.6|1377.6|1380.1|1377.1|1382.1|1379.1|1380.1|1377.1|362
1588036200000|2020-04-28 01:10:00|1379.8|1376.8|1377.6|1374.6|1380.1|1377.1|1377.6|1374.6|191
1588036500000|2020-04-28 01:15:00|1377.1|1374.1|1375.6|1372.6|1377.3|1374.3|1375.6|1372.6|305
1588036800000|2020-04-28 01:20:00|1375.3|1372.3|1376.1|1373.1|1376.6|1373.6|1375.1|1372.1|273
1588037100000|2020-04-28 01:25:00|1376.6|1373.6|1376.6|1373.6|1377.1|1374.1|1376.6|1373.6|128
1588037400000|2020-04-28 01:30:00|1376.3|1373.3|1377.1|1374.1|1377.1|1374.1|1376.1|1373.1|132
1588037700000|2020-04-28 01:35:00|1376.8|1373.8|1375.8|1372.8|1376.8|1373.8|1375.1|1372.1|269
1588038000000|2020-04-28 01:40:00|1375.6|1372.6|1376.1|1373.1|1376.6|1373.6|1375.6|1372.6|146
1588038300000|2020-04-28 01:45:00|1375.6|1372.6|1374.3|1371.3|1375.6|1372.6|1374.1|1371.1|146
1588038600000|2020-04-28 01:50:00|1374.6|1371.6|1371.1|1368.1|1374.6|1371.6|1370.6|1367.6|525
1588038900000|2020-04-28 01:55:00|1370.6|1367.6|1371.1|1368.1|1372.1|1369.1|1370.6|1367.6|200
1588039200000|2020-04-28 02:00:00|1370.6|1367.6|1372.1|1369.1|1372.1|1369.1|1370.6|1367.6|133
1588039500000|2020-04-28 02:05:00|1371.6|1368.6|1372.1|1369.1|1372.1|1369.1|1371.6|1368.6|196
1588039800000|2020-04-28 02:10:00|1372.3|1369.3|1372.1|1369.1|1372.6|1369.6|1371.6|1368.6|70
1588040100000|2020-04-28 02:15:00|1372.6|1369.6|1372.1|1369.1|1373.1|1370.1|1372.1|1369.1|153
1588040400000|2020-04-28 02:20:00|1371.8|1368.8|1371.6|1368.6|1372.1|1369.1|1371.6|1368.6|81
1588040700000|2020-04-28 02:25:00|1371.1|1368.1|1370.1|1367.1|1371.6|1368.6|1369.6|1366.6|206
1588041000000|2020-04-28 02:30:00|1370.6|1367.6|1370.6|1367.6|1371.1|1368.1|1370.6|1367.6|64
1588041300000|2020-04-28 02:35:00|1371.1|1368.1|1370.6|1367.6|1371.6|1368.6|1370.1|1367.1|445
1588041600000|2020-04-28 02:40:00|1371.1|1368.1|1371.1|1368.1|1371.6|1368.6|1370.6|1367.6|812
1588041900000|2020-04-28 02:45:00|1370.6|1367.6|1371.1|1368.1|1371.3|1368.3|1370.6|1367.6|392
1588042200000|2020-04-28 02:50:00|1371.3|1368.3|1371.1|1368.1|1371.6|1368.6|1371.1|1368.1|139
1588042500000|2020-04-28 02:55:00|1371.6|1368.6|1372.3|1369.3|1372.6|1369.6|1371.1|1368.1|511
1588042800000|2020-04-28 03:00:00|1372.6|1369.6|1371.6|1368.6|1372.6|1369.6|1371.1|1368.1|133
1588043100000|2020-04-28 03:05:00|1371.3|1368.3|1370.6|1367.6|1371.3|1368.3|1370.1|1367.1|527
1588043400000|2020-04-28 03:10:00|1370.8|1367.8|1370.6|1367.6|1371.1|1368.1|1370.1|1367.1|143
1588043700000|2020-04-28 03:15:00|1370.3|1367.3|1370.1|1367.1|1370.6|1367.6|1370.1|1367.1|151
1588044000000|2020-04-28 03:20:00|1370.3|1367.3|1369.6|1366.6|1370.6|1367.6|1369.1|1366.1|179
1588044300000|2020-04-28 03:25:00|1369.1|1366.1|1369.1|1366.1|1369.6|1366.6|1369.1|1366.1|104
1588044600000|2020-04-28 03:30:00|1369.6|1366.6|1370.1|1367.1|1370.1|1367.1|1369.1|1366.1|124
1588044900000|2020-04-28 03:35:00|1369.8|1366.8|1369.6|1366.6|1369.8|1366.8|1369.1|1366.1|1150
1588045500000|2020-04-28 03:45:00|1369.8|1366.8|1370.1|1367.1|1370.1|1367.1|1369.6|1366.6|219
1588045800000|2020-04-28 03:50:00|1369.6|1366.6|1370.1|1367.1|1370.1|1367.1|1369.6|1366.6|29
1588046100000|2020-04-28 03:55:00|1369.8|1366.8|1369.6|1366.6|1369.8|1366.8|1369.1|1366.1|195
1588046400000|2020-04-28 04:00:00|1369.3|1366.3|1370.1|1367.1|1370.1|1367.1|1369.1|1366.1|96
1588046700000|2020-04-28 04:05:00|1369.6|1366.6|1369.1|1366.1|1369.8|1366.8|1369.1|1366.1|129
1588047000000|2020-04-28 04:10:00|1369.6|1366.6|1369.6|1366.6|1369.6|1366.6|1369.1|1366.1|140
1588047300000|2020-04-28 04:15:00|1370.1|1367.1|1370.1|1367.1|1370.1|1367.1|1369.6|1366.6|158
1588047600000|2020-04-28 04:20:00|1369.6|1366.6|1369.8|1366.8|1370.1|1367.1|1369.6|1366.6|119
1588047900000|2020-04-28 04:25:00|1369.6|1366.6|1369.6|1366.6|1369.6|1366.6|1369.1|1366.1|386
1588048200000|2020-04-28 04:30:00|1370.1|1367.1|1370.6|1367.6|1370.6|1367.6|1370.1|1367.1|55
1588048500000|2020-04-28 04:35:00|1370.1|1367.1|1370.6|1367.6|1370.6|1367.6|1370.1|1367.1|46
1588048800000|2020-04-28 04:40:00|1370.8|1367.8|1370.8|1367.8|1371.1|1368.1|1370.6|1367.6|39
1588055400000|2020-04-28 06:30:00|1373.1|1370.1|1371.6|1368.6|1373.6|1370.6|1371.6|1368.6|308
1588055700000|2020-04-28 06:35:00|1372.1|1369.1|1371.1|1368.1|1372.6|1369.6|1371.1|1368.1|107
1588056000000|2020-04-28 06:40:00|1371.3|1368.3|1371.6|1368.6|1372.6|1369.6|1371.1|1368.1|350
1588056300000|2020-04-28 06:45:00|1371.8|1368.8|1371.3|1368.3|1372.6|1369.6|1371.1|1368.1|429
1588056600000|2020-04-28 06:50:00|1371.6|1368.6|1371.6|1368.6|1371.8|1368.8|1371.1|1368.1|88
1588056900000|2020-04-28 06:55:00|1371.3|1368.3|1371.6|1368.6|1371.6|1368.6|1371.1|1368.1|122
1588057200000|2020-04-28 07:00:00|1371.8|1368.8|1373.1|1370.1|1374.1|1371.1|1371.8|1368.8|685
1588057500000|2020-04-28 07:05:00|1372.8|1369.8|1372.6|1369.6|1373.1|1370.1|1372.6|1369.6|485
1588057800000|2020-04-28 07:10:00|1372.8|1369.8|1372.8|1369.8|1373.1|1370.1|1372.1|1369.1|101
1588058100000|2020-04-28 07:15:00|1372.6|1369.6|1374.1|1371.1|1374.1|1371.1|1372.6|1369.6|167
1588058400000|2020-04-28 07:20:00|1374.3|1371.3|1374.1|1371.1|1375.1|1372.1|1373.6|1370.6|190
1588058700000|2020-04-28 07:25:00|1373.8|1370.8|1373.6|1370.6|1374.6|1371.6|1373.1|1370.1|117
1588059000000|2020-04-28 07:30:00|1373.1|1370.1|1372.6|1369.6|1373.6|1370.6|1372.6|1369.6|256
1588059300000|2020-04-28 07:35:00|1372.3|1369.3|1372.1|1369.1|1372.3|1369.3|1371.6|1368.6|209
1588059600000|2020-04-28 07:40:00|1372.6|1369.6|1373.6|1370.6|1374.1|1371.1|1372.6|1369.6|381
1588059900000|2020-04-28 07:45:00|1374.1|1371.1|1374.1|1371.1|1374.6|1371.6|1373.6|1370.6|155
1588060200000|2020-04-28 07:50:00|1374.6|1371.6|1373.1|1370.1|1374.6|1371.6|1373.1|1370.1|143
1588060500000|2020-04-28 07:55:00|1373.6|1370.6|1374.3|1371.3|1374.6|1371.6|1373.6|1370.6|532
1588060800000|2020-04-28 08:00:00|1374.1|1371.1|1373.8|1370.8|1374.1|1371.1|1373.6|1370.6|585
1588061100000|2020-04-28 08:05:00|1373.6|1370.6|1373.6|1370.6|1373.6|1370.6|1373.1|1370.1|167
1588061400000|2020-04-28 08:10:00|1373.1|1370.1|1373.8|1370.8|1374.1|1371.1|1373.1|1370.1|230
1588061700000|2020-04-28 08:15:00|1373.6|1370.6|1373.6|1370.6|1375.1|1372.1|1373.6|1370.6|274
1588062000000|2020-04-28 08:20:00|1373.3|1370.3|1373.1|1370.1|1373.6|1370.6|1373.1|1370.1|144
1588062300000|2020-04-28 08:25:00|1373.6|1370.6|1373.6|1370.6|1374.1|1371.1|1373.6|1370.6|101
1588062600000|2020-04-28 08:30:00|1373.1|1370.1|1373.6|1370.6|1373.6|1370.6|1373.1|1370.1|180
1588062900000|2020-04-28 08:35:00|1373.8|1370.8|1374.6|1371.6|1374.6|1371.6|1373.6|1370.6|160
1588063200000|2020-04-28 08:40:00|1374.8|1371.8|1377.6|1374.6|1378.1|1375.1|1374.8|1371.8|382
1588063500000|2020-04-28 08:45:00|1377.1|1374.1|1377.1|1374.1|1377.6|1374.6|1375.3|1372.3|168
1588063800000|2020-04-28 08:50:00|1376.6|1373.6|1377.1|1374.1|1377.1|1374.1|1375.6|1372.6|355
1588064100000|2020-04-28 08:55:00|1376.8|1373.8|1377.1|1374.1|1377.6|1374.6|1376.8|1373.8|172
1588064400000|2020-04-28 09:00:00|1377.6|1374.6|1377.6|1374.6|1377.6|1374.6|1377.1|1374.1|164
1588064700000|2020-04-28 09:05:00|1377.1|1374.1|1377.1|1374.1|1377.6|1374.6|1376.8|1373.8|108
1588121100000|2020-04-29 00:45:00|1380.7|1377.7|1377.9|1374.9|1380.7|1377.7|1377.9|1374.9|204
1588121400000|2020-04-29 00:50:00|1378.2|1375.2|1378.4|1375.4|1379.2|1376.2|1378.2|1375.2|94
1588121700000|2020-04-29 00:55:00|1378.2|1375.2|1379.2|1376.2|1379.7|1376.7|1378.2|1375.2|99
1588122000000|2020-04-29 01:00:00|1378.7|1375.7|1380.2|1377.2|1380.2|1377.2|1376.7|1373.7|172
1588122300000|2020-04-29 01:05:00|1379.9|1376.9|1381.7|1378.7|1381.7|1378.7|1379.9|1376.9|136
1588122600000|2020-04-29 01:10:00|1381.2|1378.2|1382.2|1379.2|1382.7|1379.7|1380.7|1377.7|167
1588122900000|2020-04-29 01:15:00|1381.9|1378.9|1382.2|1379.2|1382.2|1379.2|1381.2|1378.2|103
1588123200000|2020-04-29 01:20:00|1381.9|1378.9|1382.2|1379.2|1383.2|1380.2|1381.7|1378.7|200
1588123500000|2020-04-29 01:25:00|1382.4|1379.4|1383.7|1380.7|1384.2|1381.2|1382.4|1379.4|318
1588123800000|2020-04-29 01:30:00|1383.2|1380.2|1382.7|1379.7|1383.7|1380.7|1381.7|1378.7|349
1588124100000|2020-04-29 01:35:00|1382.4|1379.4|1383.7|1380.7|1383.7|1380.7|1382.4|1379.4|52
1588124400000|2020-04-29 01:40:00|1383.4|1380.4|1383.7|1380.7|1383.7|1380.7|1383.2|1380.2|59
1588124700000|2020-04-29 01:45:00|1384.2|1381.2|1383.7|1380.7|1384.2|1381.2|1383.7|1380.7|120
1588125000000|2020-04-29 01:50:00|1383.2|1380.2|1383.2|1380.2|1384.2|1381.2|1383.2|1380.2|465
1588125300000|2020-04-29 01:55:00|1383.4|1380.4|1383.2|1380.2|1383.4|1380.4|1382.7|1379.7|41
1588125600000|2020-04-29 02:00:00|1382.7|1379.7|1383.7|1380.7|1383.7|1380.7|1382.7|1379.7|200
1588125900000|2020-04-29 02:05:00|1383.4|1380.4|1383.7|1380.7|1383.7|1380.7|1383.2|1380.2|198
1588126200000|2020-04-29 02:10:00|1383.2|1380.2|1382.7|1379.7|1383.2|1380.2|1382.7|1379.7|134
1588126500000|2020-04-29 02:15:00|1382.2|1379.2|1383.2|1380.2|1383.2|1380.2|1382.2|1379.2|112
1588126800000|2020-04-29 02:20:00|1382.9|1379.9|1382.7|1379.7|1383.2|1380.2|1382.2|1379.2|294
1588127100000|2020-04-29 02:25:00|1382.9|1379.9|1383.4|1380.4|1383.7|1380.7|1382.9|1379.9|320
1588127400000|2020-04-29 02:30:00|1383.2|1380.2|1381.2|1378.2|1383.2|1380.2|1380.7|1377.7|358
1588127700000|2020-04-29 02:35:00|1381.7|1378.7|1382.2|1379.2|1382.2|1379.2|1381.2|1378.2|70
1588128000000|2020-04-29 02:40:00|1381.7|1378.7|1381.4|1378.4|1381.7|1378.7|1381.2|1378.2|46
1588128300000|2020-04-29 02:45:00|1381.7|1378.7|1381.2|1378.2|1381.7|1378.7|1380.7|1377.7|83
1588128600000|2020-04-29 02:50:00|1381.4|1378.4|1381.7|1378.7|1381.7|1378.7|1381.4|1378.4|180
1588128900000|2020-04-29 02:55:00|1381.4|1378.4|1383.2|1380.2|1383.2|1380.2|1381.4|1378.4|224
1588129200000|2020-04-29 03:00:00|1383.7|1380.7|1386.7|1383.7|1386.7|1383.7|1383.7|1380.7|23
1588129500000|2020-04-29 03:05:00|1386.2|1383.2|1385.7|1382.7|1386.2|1383.2|1385.7|1382.7|37
1588129800000|2020-04-29 03:10:00|1386.2|1383.2|1385.7|1382.7|1386.2|1383.2|1385.7|1382.7|73
1588130100000|2020-04-29 03:15:00|1385.4|1382.4|1385.7|1382.7|1385.7|1382.7|1385.2|1382.2|95
1588130400000|2020-04-29 03:20:00|1385.2|1382.2|1384.7|1381.7|1385.2|1382.2|1384.7|1381.7|26
1588130700000|2020-04-29 03:25:00|1384.2|1381.2|1384.2|1381.2|1384.2|1381.2|1384.2|1381.2|128
1588131000000|2020-04-29 03:30:00|1384.4|1381.4|1384.7|1381.7|1384.7|1381.7|1384.4|1381.4|106
1588131300000|2020-04-29 03:35:00|1385.2|1382.2|1385.2|1382.2|1385.7|1382.7|1385.2|1382.2|26
1588131900000|2020-04-29 03:45:00|1384.7|1381.7|1384.7|1381.7|1384.7|1381.7|1384.7|1381.7|140
1588132200000|2020-04-29 03:50:00|1384.9|1381.9|1385.7|1382.7|1385.7|1382.7|1384.9|1381.9|85
1588132500000|2020-04-29 03:55:00|1385.9|1382.9|1385.7|1382.7|1386.2|1383.2|1385.7|1382.7|189
1588132800000|2020-04-29 04:00:00|1385.2|1382.2|1385.9|1382.9|1386.2|1383.2|1385.2|1382.2|135
1588133100000|2020-04-29 04:05:00|1386.2|1383.2|1386.2|1383.2|1386.2|1383.2|1385.7|1382.7|12
1588133400000|2020-04-29 04:10:00|1386.7|1383.7|1388.7|1385.7|1388.7|1385.7|1386.7|1383.7|117
1588133700000|2020-04-29 04:15:00|1388.4|1385.4|1390.2|1387.2|1391.2|1388.2|1388.2|1385.2|115
1588134000000|2020-04-29 04:20:00|1390.4|1387.4|1390.2|1387.2|1390.7|1387.7|1390.2|1387.2|75
1588134300000|2020-04-29 04:25:00|1390.7|1387.7|1391.2|1388.2|1391.7|1388.7|1390.2|1387.2|113
1588134600000|2020-04-29 04:30:00|1391.7|1388.7|1391.2|1388.2|1392.2|1389.2|1391.2|1388.2|110
1588134900000|2020-04-29 04:35:00|1391.4|1388.4|1390.2|1387.2|1391.4|1388.4|1390.2|1387.2|61
1588135200000|2020-04-29 04:40:00|1390.7|1387.7|1391.2|1388.2|1391.7|1388.7|1390.7|1387.7|138
1588141800000|2020-04-29 06:30:00|1387.9|1384.9|1387.7|1384.7|1389.2|1386.2|1387.4|1384.4|427
1588142100000|2020-04-29 06:35:00|1387.4|1384.4|1387.2|1384.2|1387.7|1384.7|1387.2|1384.2|88
1588142400000|2020-04-29 06:40:00|1387.4|1384.4|1388.2|1385.2|1388.9|1385.9|1387.4|1384.4|96
1588142700000|2020-04-29 06:45:00|1387.9|1384.9|1387.7|1384.7|1387.9|1384.9|1387.2|1384.2|29
1588143000000|2020-04-29 06:50:00|1387.2|1384.2|1387.9|1384.9|1388.2|1385.2|1387.2|1384.2|28
1588143300000|2020-04-29 06:55:00|1388.2|1385.2|1387.9|1384.9|1388.2|1385.2|1387.7|1384.7|33
1588143600000|2020-04-29 07:00:00|1387.7|1384.7|1388.7|1385.7|1388.7|1385.7|1387.2|1384.2|91
1588143900000|2020-04-29 07:05:00|1388.9|1385.9|1389.7|1386.7|1390.2|1387.2|1388.9|1385.9|51
1588144200000|2020-04-29 07:10:00|1389.9|1386.9|1390.2|1387.2|1390.7|1387.7|1389.2|1386.2|155
1588144500000|2020-04-29 07:15:00|1389.7|1386.7|1388.7|1385.7|1389.7|1386.7|1388.7|1385.7|134
1588144800000|2020-04-29 07:20:00|1388.4|1385.4|1386.7|1383.7|1388.7|1385.7|1386.7|1383.7|95
1588145100000|2020-04-29 07:25:00|1387.2|1384.2|1386.4|1383.4|1387.2|1384.2|1386.2|1383.2|68
1588145400000|2020-04-29 07:30:00|1386.7|1383.7|1385.7|1382.7|1386.7|1383.7|1385.7|1382.7|107
1588145700000|2020-04-29 07:35:00|1385.4|1382.4|1385.2|1382.2|1385.4|1382.4|1384.2|1381.2|89
1588146000000|2020-04-29 07:40:00|1384.7|1381.7|1384.7|1381.7|1385.2|1382.2|1384.7|1381.7|139
1588146300000|2020-04-29 07:45:00|1385.2|1382.2|1385.9|1382.9|1386.2|1383.2|1384.9|1381.9|103
1588146600000|2020-04-29 07:50:00|1385.7|1382.7|1386.2|1383.2|1386.7|1383.7|1385.7|1382.7|121
1588146900000|2020-04-29 07:55:00|1386.4|1383.4|1386.4|1383.4|1386.7|1383.7|1385.7|1382.7|298
1588147200000|2020-04-29 08:00:00|1386.7|1383.7|1386.7|1383.7|1386.7|1383.7|1386.2|1383.2|12
1588147500000|2020-04-29 08:05:00|1386.4|1383.4|1385.7|1382.7|1386.7|1383.7|1385.7|1382.7|257
1588147800000|2020-04-29 08:10:00|1386.2|1383.2|1385.7|1382.7|1386.7|1383.7|1385.7|1382.7|128
1588148100000|2020-04-29 08:15:00|1385.4|1382.4|1383.7|1380.7|1385.4|1382.4|1383.2|1380.2|122
1588148400000|2020-04-29 08:20:00|1384.2|1381.2|1384.2|1381.2|1384.7|1381.7|1384.2|1381.2|218
1588148700000|2020-04-29 08:25:00|1383.9|1380.9|1383.9|1380.9|1384.2|1381.2|1383.7|1380.7|94
1588149000000|2020-04-29 08:30:00|1383.7|1380.7|1383.7|1380.7|1384.2|1381.2|1383.7|1380.7|23
1588149300000|2020-04-29 08:35:00|1383.4|1380.4|1383.7|1380.7|1383.7|1380.7|1383.2|1380.2|292
1588149600000|2020-04-29 08:40:00|1383.9|1380.9|1384.2|1381.2|1384.2|1381.2|1383.4|1380.4|30
1588149900000|2020-04-29 08:45:00|1383.7|1380.7|1384.2|1381.2|1385.2|1382.2|1383.7|1380.7|134
1588150200000|2020-04-29 08:50:00|1383.7|1380.7|1385.4|1382.4|1385.4|1382.4|1383.7|1380.7|167
1588150500000|2020-04-29 08:55:00|1385.2|1382.2|1386.9|1383.9|1387.2|1384.2|1384.7|1381.7|127
1588150800000|2020-04-29 09:00:00|1386.7|1383.7|1386.9|1383.9|1387.2|1384.2|1386.7|1383.7|196
1588151100000|2020-04-29 09:05:00|1386.7|1383.7|1387.7|1384.7|1387.7|1384.7|1386.7|1383.7|57
1588207500000|2020-04-30 00:45:00|1394.5|1391.5|1393.8|1390.8|1394.5|1391.5|1391.3|1388.3|192
1588207800000|2020-04-30 00:50:00|1394|1391|1393.8|1390.8|1394.8|1391.8|1393.3|1390.3|189
1588208100000|2020-04-30 00:55:00|1394.3|1391.3|1394.3|1391.3|1394.8|1391.8|1393.3|1390.3|121
1588208400000|2020-04-30 01:00:00|1393.8|1390.8|1393.3|1390.3|1393.8|1390.8|1392.3|1389.3|173
1588208700000|2020-04-30 01:05:00|1392.8|1389.8|1392.8|1389.8|1393.3|1390.3|1392.8|1389.8|103
1588209000000|2020-04-30 01:10:00|1392.5|1389.5|1394.8|1391.8|1395.3|1392.3|1392.3|1389.3|143
1588209300000|2020-04-30 01:15:00|1394.3|1391.3|1393.8|1390.8|1394.3|1391.3|1393.3|1390.3|128
1588209600000|2020-04-30 01:20:00|1394.3|1391.3|1395.3|1392.3|1395.3|1392.3|1393.8|1390.8|144
1588209900000|2020-04-30 01:25:00|1395|1392|1395.3|1392.3|1395.3|1392.3|1394.8|1391.8|50
1588210200000|2020-04-30 01:30:00|1394.8|1391.8|1396.8|1393.8|1396.8|1393.8|1394.8|1391.8|142
1588210500000|2020-04-30 01:35:00|1397|1394|1398.3|1395.3|1398.3|1395.3|1396.8|1393.8|262
1588210800000|2020-04-30 01:40:00|1398.5|1395.5|1398.8|1395.8|1398.8|1395.8|1398.3|1395.3|178
1588211100000|2020-04-30 01:45:00|1398.3|1395.3|1397.5|1394.5|1398.3|1395.3|1397.3|1394.3|109
1588211400000|2020-04-30 01:50:00|1397.8|1394.8|1397.8|1394.8|1398.8|1395.8|1397.8|1394.8|102
1588211700000|2020-04-30 01:55:00|1397.5|1394.5|1397.8|1394.8|1397.8|1394.8|1396.8|1393.8|75
1588212000000|2020-04-30 02:00:00|1397.3|1394.3|1397.3|1394.3|1398.3|1395.3|1396.8|1393.8|111
1588212300000|2020-04-30 02:05:00|1396.8|1393.8|1396.8|1393.8|1397.8|1394.8|1396.8|1393.8|113
1588212600000|2020-04-30 02:10:00|1397.3|1394.3|1396.3|1393.3|1397.3|1394.3|1396.3|1393.3|81
1588212900000|2020-04-30 02:15:00|1395.8|1392.8|1397.8|1394.8|1397.8|1394.8|1395.8|1392.8|90
1588213200000|2020-04-30 02:20:00|1397.3|1394.3|1398.3|1395.3|1398.3|1395.3|1397.3|1394.3|49
1588213500000|2020-04-30 02:25:00|1398.8|1395.8|1398.3|1395.3|1398.8|1395.8|1398|1395|88
1588213800000|2020-04-30 02:30:00|1397.8|1394.8|1397.8|1394.8|1398.3|1395.3|1397.8|1394.8|46
1588214100000|2020-04-30 02:35:00|1397.5|1394.5|1397.5|1394.5|1397.8|1394.8|1397.3|1394.3|63
1588214400000|2020-04-30 02:40:00|1397.3|1394.3|1398.8|1395.8|1398.8|1395.8|1397.3|1394.3|65
1588214700000|2020-04-30 02:45:00|1398.3|1395.3|1399.3|1396.3|1399.3|1396.3|1398.3|1395.3|80
1588215000000|2020-04-30 02:50:00|1398.8|1395.8|1398.8|1395.8|1398.8|1395.8|1398.3|1395.3|63
1588215300000|2020-04-30 02:55:00|1399.3|1396.3|1399.3|1396.3|1399.3|1396.3|1398.8|1395.8|72
1588215600000|2020-04-30 03:00:00|1398.8|1395.8|1399.3|1396.3|1399.3|1396.3|1398.8|1395.8|112
1588215900000|2020-04-30 03:05:00|1398.8|1395.8|1398.8|1395.8|1398.8|1395.8|1398.8|1395.8|33
1588216200000|2020-04-30 03:10:00|1399.3|1396.3|1400.8|1397.8|1400.8|1397.8|1399|1396|173
1588216500000|2020-04-30 03:15:00|1401.3|1398.3|1401.3|1398.3|1401.8|1398.8|1400.8|1397.8|170
1588216800000|2020-04-30 03:20:00|1401.5|1398.5|1401.8|1398.8|1401.8|1398.8|1400.8|1397.8|72
1588217100000|2020-04-30 03:25:00|1402.3|1399.3|1401.3|1398.3|1402.8|1399.8|1400.8|1397.8|161
1588217400000|2020-04-30 03:30:00|1401.8|1398.8|1400.8|1397.8|1401.8|1398.8|1400.8|1397.8|54
1588218000000|2020-04-30 03:40:00|1401.3|1398.3|1400.3|1397.3|1401.3|1398.3|1399.8|1396.8|148
1588218300000|2020-04-30 03:45:00|1400|1397|1400.3|1397.3|1400.5|1397.5|1399.8|1396.8|42
1588218600000|2020-04-30 03:50:00|1399.8|1396.8|1400.3|1397.3|1400.3|1397.3|1399.8|1396.8|17
1588218900000|2020-04-30 03:55:00|1400.5|1397.5|1400.8|1397.8|1400.8|1397.8|1400.3|1397.3|65
1588219200000|2020-04-30 04:00:00|1401.3|1398.3|1401.8|1398.8|1401.8|1398.8|1401.3|1398.3|53
1588219500000|2020-04-30 04:05:00|1402.3|1399.3|1402.8|1399.8|1402.8|1399.8|1402.3|1399.3|107
1588219800000|2020-04-30 04:10:00|1403|1400|1402.3|1399.3|1403.3|1400.3|1401.8|1398.8|59
1588220100000|2020-04-30 04:15:00|1402.5|1399.5|1402.3|1399.3|1402.8|1399.8|1402.3|1399.3|43
1588220400000|2020-04-30 04:20:00|1401.8|1398.8|1401.8|1398.8|1402.3|1399.3|1401.8|1398.8|44
1588220700000|2020-04-30 04:25:00|1401.3|1398.3|1402.8|1399.8|1402.8|1399.8|1401.3|1398.3|78
1588221000000|2020-04-30 04:30:00|1402.3|1399.3|1401.8|1398.8|1403.3|1400.3|1401.8|1398.8|91
1588221300000|2020-04-30 04:35:00|1402.3|1399.3|1401.8|1398.8|1402.3|1399.3|1401.8|1398.8|24
1588221600000|2020-04-30 04:40:00|1401.5|1398.5|1401.3|1398.3|1401.5|1398.5|1401.3|1398.3|22
1588228200000|2020-04-30 06:30:00|1401|1398|1402.3|1399.3|1403.3|1400.3|1401|1398|222
1588228500000|2020-04-30 06:35:00|1402|1399|1402.8|1399.8|1403.3|1400.3|1402|1399|153
1588228800000|2020-04-30 06:40:00|1403|1400|1403.3|1400.3|1403.3|1400.3|1402.5|1399.5|85
1588229100000|2020-04-30 06:45:00|1403|1400|1403.3|1400.3|1403.3|1400.3|1402.8|1399.8|47
1588229400000|2020-04-30 06:50:00|1402.8|1399.8|1403.3|1400.3|1404.8|1401.8|1402.8|1399.8|149
1588229700000|2020-04-30 06:55:00|1402.8|1399.8|1404.3|1401.3|1404.3|1401.3|1402.5|1399.5|169
1588230000000|2020-04-30 07:00:00|1403.8|1400.8|1404.3|1401.3|1404.3|1401.3|1403.3|1400.3|79
1588230300000|2020-04-30 07:05:00|1404.5|1401.5|1405|1402|1405.5|1402.5|1404.5|1401.5|113
1588230600000|2020-04-30 07:10:00|1405.3|1402.3|1404.8|1401.8|1405.3|1402.3|1404.8|1401.8|71
1588230900000|2020-04-30 07:15:00|1405.3|1402.3|1403.3|1400.3|1405.3|1402.3|1403.3|1400.3|138
1588231200000|2020-04-30 07:20:00|1403.8|1400.8|1402.8|1399.8|1403.8|1400.8|1402.3|1399.3|310
1588231500000|2020-04-30 07:25:00|1403.3|1400.3|1403.3|1400.3|1403.5|1400.5|1402.8|1399.8|157
1588231800000|2020-04-30 07:30:00|1403.8|1400.8|1404|1401|1404|1401|1403.3|1400.3|116
1588232100000|2020-04-30 07:35:00|1404.3|1401.3|1404.3|1401.3|1404.3|1401.3|1403.8|1400.8|75
1588232400000|2020-04-30 07:40:00|1404.8|1401.8|1406.3|1403.3|1406.3|1403.3|1404.3|1401.3|133
1588232700000|2020-04-30 07:45:00|1406.8|1403.8|1412.8|1409.8|1412.8|1409.8|1406.5|1403.5|580
1588233000000|2020-04-30 07:50:00|1413.3|1410.3|1412.8|1409.8|1413.8|1410.8|1412.3|1409.3|221
1588233300000|2020-04-30 07:55:00|1412.3|1409.3|1412.8|1409.8|1412.8|1409.8|1412.3|1409.3|146
1588233600000|2020-04-30 08:00:00|1413.3|1410.3|1416.3|1413.3|1416.3|1413.3|1413.3|1410.3|487
1588233900000|2020-04-30 08:05:00|1417.3|1414.3|1414.3|1411.3|1419.8|1416.8|1413.8|1410.8|475
1588234200000|2020-04-30 08:10:00|1414.8|1411.8|1409.8|1406.8|1416.3|1413.3|1409.5|1406.5|490
1588234500000|2020-04-30 08:15:00|1409.3|1406.3|1410.8|1407.8|1411.3|1408.3|1407.8|1404.8|368
1588234800000|2020-04-30 08:20:00|1411.3|1408.3|1409.3|1406.3|1412.8|1409.8|1408.8|1405.8|287
1588235100000|2020-04-30 08:25:00|1410|1407|1410.3|1407.3|1410.5|1407.5|1407.8|1404.8|236
1588235400000|2020-04-30 08:30:00|1410.5|1407.5|1410.3|1407.3|1411.8|1408.8|1409.3|1406.3|346
1588235700000|2020-04-30 08:35:00|1410.8|1407.8|1410.5|1407.5|1411.3|1408.3|1410.3|1407.3|188
1588236000000|2020-04-30 08:40:00|1410.3|1407.3|1409|1406|1410.3|1407.3|1408.8|1405.8|255
1588236300000|2020-04-30 08:45:00|1408.8|1405.8|1407.8|1404.8|1411.3|1408.3|1405.8|1402.8|411
1588236600000|2020-04-30 08:50:00|1407.5|1404.5|1406.3|1403.3|1407.8|1404.8|1406.3|1403.3|404
1588236900000|2020-04-30 08:55:00|1406.5|1403.5|1405.5|1402.5|1406.8|1403.8|1405.3|1402.3|194
1588237200000|2020-04-30 09:00:00|1405.3|1402.3|1405.3|1402.3|1405.8|1402.8|1404.8|1401.8|134
1588237500000|2020-04-30 09:05:00|1405.5|1402.5|1404.8|1401.8|1405.8|1402.8|1404.8|1401.8|109
1588553100000|2020-05-04 00:45:00|1378.5|1375.5|1371.8|1368.8|1378.5|1375.5|1366.5|1363.5|966
1588553400000|2020-05-04 00:50:00|1371.3|1368.3|1370.3|1367.3|1371.8|1368.8|1368.8|1365.8|367
1588553700000|2020-05-04 00:55:00|1370.8|1367.8|1372.3|1369.3|1373.3|1370.3|1369.8|1366.8|228
1588554000000|2020-05-04 01:00:00|1372.5|1369.5|1372.8|1369.8|1374.3|1371.3|1370.8|1367.8|568
1588554300000|2020-05-04 01:05:00|1372.5|1369.5|1373.3|1370.3|1373.3|1370.3|1370.8|1367.8|190
1588554600000|2020-05-04 01:10:00|1373.8|1370.8|1375.8|1372.8|1375.8|1372.8|1373.3|1370.3|257
1588554900000|2020-05-04 01:15:00|1376|1373|1375.8|1372.8|1377.3|1374.3|1375.8|1372.8|189
1588555200000|2020-05-04 01:20:00|1376.3|1373.3|1373.3|1370.3|1377.3|1374.3|1373.3|1370.3|235
1588555500000|2020-05-04 01:25:00|1372.8|1369.8|1371.8|1368.8|1373.3|1370.3|1370.8|1367.8|352
1588555800000|2020-05-04 01:30:00|1372.3|1369.3|1372.8|1369.8|1372.8|1369.8|1371.8|1368.8|130
1588556100000|2020-05-04 01:35:00|1373.3|1370.3|1372.8|1369.8|1373.8|1370.8|1372.8|1369.8|140
1588556400000|2020-05-04 01:40:00|1372.3|1369.3|1372.8|1369.8|1373.3|1370.3|1371.8|1368.8|251
1588556700000|2020-05-04 01:45:00|1372.3|1369.3|1372.8|1369.8|1372.8|1369.8|1372.3|1369.3|101
1588557000000|2020-05-04 01:50:00|1373.3|1370.3|1374.3|1371.3|1374.3|1371.3|1372.8|1369.8|210
1588557300000|2020-05-04 01:55:00|1373.8|1370.8|1373.5|1370.5|1374.3|1371.3|1373.3|1370.3|66
1588557600000|2020-05-04 02:00:00|1373.3|1370.3|1373.8|1370.8|1373.8|1370.8|1372.8|1369.8|87
1588557900000|2020-05-04 02:05:00|1373.3|1370.3|1373.3|1370.3|1373.5|1370.5|1372.8|1369.8|111
1588558200000|2020-05-04 02:10:00|1372.8|1369.8|1373.8|1370.8|1373.8|1370.8|1372.8|1369.8|49
1588558500000|2020-05-04 02:15:00|1373.3|1370.3|1373.3|1370.3|1373.3|1370.3|1373.3|1370.3|34
1588558800000|2020-05-04 02:20:00|1373.8|1370.8|1372.8|1369.8|1373.8|1370.8|1372.8|1369.8|93
1588559100000|2020-05-04 02:25:00|1372.3|1369.3|1372.3|1369.3|1372.3|1369.3|1371.8|1368.8|105
1588559400000|2020-05-04 02:30:00|1371.8|1368.8|1372.3|1369.3|1372.3|1369.3|1371.8|1368.8|55
1588559700000|2020-05-04 02:35:00|1371.8|1368.8|1371.8|1368.8|1371.8|1368.8|1371.3|1368.3|50
1588560000000|2020-05-04 02:40:00|1372|1369|1372.3|1369.3|1372.3|1369.3|1372|1369|21
1588560300000|2020-05-04 02:45:00|1371.8|1368.8|1371.8|1368.8|1372.3|1369.3|1371.8|1368.8|69
1588560600000|2020-05-04 02:50:00|1371.5|1368.5|1371.5|1368.5|1371.8|1368.8|1371.3|1368.3|41
1588560900000|2020-05-04 02:55:00|1371.3|1368.3|1371.8|1368.8|1372.3|1369.3|1371.3|1368.3|54
1588561200000|2020-05-04 03:00:00|1372.3|1369.3|1372.3|1369.3|1372.3|1369.3|1371.8|1368.8|43
1588561500000|2020-05-04 03:05:00|1372|1369|1373.8|1370.8|1374.3|1371.3|1372|1369|235
1588561800000|2020-05-04 03:10:00|1373.3|1370.3|1373.8|1370.8|1374.3|1371.3|1372.8|1369.8|115
1588562100000|2020-05-04 03:15:00|1374.3|1371.3|1373.8|1370.8|1374.3|1371.3|1373.8|1370.8|56
1588562400000|2020-05-04 03:20:00|1373.3|1370.3|1373.3|1370.3|1374.3|1371.3|1373.3|1370.3|77
1588562700000|2020-05-04 03:25:00|1373|1370|1372.8|1369.8|1373.8|1370.8|1372.8|1369.8|88
1588563000000|2020-05-04 03:30:00|1373.3|1370.3|1372.8|1369.8|1373.3|1370.3|1372.8|1369.8|55
1588563300000|2020-05-04 03:35:00|1373|1370|1373.3|1370.3|1373.8|1370.8|1372.8|1369.8|35
1588563600000|2020-05-04 03:40:00|1373.5|1370.5|1373.8|1370.8|1373.8|1370.8|1372.8|1369.8|71
1588563900000|2020-05-04 03:45:00|1374.3|1371.3|1372.8|1369.8|1374.3|1371.3|1372.8|1369.8|53
1588564200000|2020-05-04 03:50:00|1372.3|1369.3|1373.3|1370.3|1373.3|1370.3|1371.8|1368.8|78
1588564500000|2020-05-04 03:55:00|1372.8|1369.8|1373.3|1370.3|1373.3|1370.3|1372.8|1369.8|16
1588564800000|2020-05-04 04:00:00|1373|1370|1373.3|1370.3|1373.3|1370.3|1372.8|1369.8|43
1588565100000|2020-05-04 04:05:00|1373.8|1370.8|1372.8|1369.8|1373.8|1370.8|1372.8|1369.8|57
1588565400000|2020-05-04 04:10:00|1373.3|1370.3|1372.8|1369.8|1373.3|1370.3|1372.8|1369.8|34
1588565700000|2020-05-04 04:15:00|1372.3|1369.3|1372.8|1369.8|1372.8|1369.8|1371.8|1368.8|68
1588566000000|2020-05-04 04:20:00|1372.5|1369.5|1371.8|1368.8|1372.8|1369.8|1371.8|1368.8|24
1588566300000|2020-05-04 04:25:00|1372.3|1369.3|1371.8|1368.8|1372.3|1369.3|1371.8|1368.8|60
1588566600000|2020-05-04 04:30:00|1371.3|1368.3|1371.3|1368.3|1371.8|1368.8|1371.3|1368.3|38
1588566900000|2020-05-04 04:35:00|1371|1368|1371|1368|1371|1368|1371|1368|20
1588567200000|2020-05-04 04:40:00|1370.8|1367.8|1371.8|1368.8|1371.8|1368.8|1370.8|1367.8|33
1588573800000|2020-05-04 06:30:00|1371.7|1368.7|1371.5|1368.5|1372|1369|1371|1368|142
1588574100000|2020-05-04 06:35:00|1372|1369|1372.5|1369.5|1374|1371|1372|1369|115
1588574400000|2020-05-04 06:40:00|1373|1370|1372.5|1369.5|1373|1370|1372|1369|56
1588574700000|2020-05-04 06:45:00|1372.7|1369.7|1373|1370|1373.5|1370.5|1372.7|1369.7|83
1588575000000|2020-05-04 06:50:00|1373.5|1370.5|1373.2|1370.2|1374|1371|1373|1370|57
1588575300000|2020-05-04 06:55:00|1373.5|1370.5|1373.2|1370.2|1373.5|1370.5|1372.5|1369.5|55
1588575600000|2020-05-04 07:00:00|1373.5|1370.5|1372|1369|1373.5|1370.5|1371.5|1368.5|101
1588575900000|2020-05-04 07:05:00|1372.2|1369.2|1372.7|1369.7|1373|1370|1372|1369|67
1588576200000|2020-05-04 07:10:00|1372.5|1369.5|1373|1370|1373|1370|1372.5|1369.5|75
1588576500000|2020-05-04 07:15:00|1372.5|1369.5|1373|1370|1373.5|1370.5|1372.5|1369.5|106
1588576800000|2020-05-04 07:20:00|1372.7|1369.7|1372.7|1369.7|1373|1370|1372|1369|81
1588577100000|2020-05-04 07:25:00|1372.5|1369.5|1372|1369|1372.7|1369.7|1372|1369|54
1588577400000|2020-05-04 07:30:00|1372.5|1369.5|1372.5|1369.5|1372.5|1369.5|1372|1369|39
1588577700000|2020-05-04 07:35:00|1372.2|1369.2|1373|1370|1373|1370|1372|1369|74
1588578000000|2020-05-04 07:40:00|1372.7|1369.7|1372.7|1369.7|1373|1370|1372|1369|88
1588578300000|2020-05-04 07:45:00|1373|1370|1372.2|1369.2|1373|1370|1372|1369|76
1588578600000|2020-05-04 07:50:00|1372|1369|1371.5|1368.5|1372.5|1369.5|1371|1368|143
1588578900000|2020-05-04 07:55:00|1371.2|1368.2|1371.5|1368.5|1371.5|1368.5|1371|1368|136
1588579200000|2020-05-04 08:00:00|1371|1368|1371.5|1368.5|1372|1369|1371|1368|225
1588579500000|2020-05-04 08:05:00|1371.7|1368.7|1371|1368|1372|1369|1371|1368|175
1588579800000|2020-05-04 08:10:00|1370.7|1367.7|1369.7|1366.7|1371|1368|1369.5|1366.5|225
1588580100000|2020-05-04 08:15:00|1369.5|1366.5|1369.5|1366.5|1370.5|1367.5|1369.5|1366.5|243
1588580400000|2020-05-04 08:20:00|1369|1366|1369.5|1366.5|1370|1367|1369|1366|194
1588580700000|2020-05-04 08:25:00|1369.7|1366.7|1369.7|1366.7|1370|1367|1369.5|1366.5|172
1588581000000|2020-05-04 08:30:00|1370|1367|1370|1367|1371|1368|1369.5|1366.5|180
1588581300000|2020-05-04 08:35:00|1369.7|1366.7|1370|1367|1370|1367|1369.5|1366.5|65
1588581600000|2020-05-04 08:40:00|1370.2|1367.2|1370.5|1367.5|1371|1368|1370|1367|184
1588581900000|2020-05-04 08:45:00|1370.2|1367.2|1371.5|1368.5|1371.5|1368.5|1369|1366|326
1588582200000|2020-05-04 08:50:00|1371|1368|1370|1367|1371|1368|1369.5|1366.5|120
1588582500000|2020-05-04 08:55:00|1369.5|1366.5|1369|1366|1370|1367|1369|1366|97
1588582800000|2020-05-04 09:00:00|1368.7|1365.7|1367|1364|1369|1366|1367|1364|192
1588583100000|2020-05-04 09:05:00|1366.7|1363.7|1366|1363|1367|1364|1365.2|1362.2|321
1588639500000|2020-05-05 00:45:00|1373.7|1370.7|1375|1372|1377|1374|1372|1369|458
1588639800000|2020-05-05 00:50:00|1375.5|1372.5|1375|1372|1375.5|1372.5|1374|1371|142
1588640100000|2020-05-05 00:55:00|1374.5|1371.5|1376|1373|1376.5|1373.5|1374.5|1371.5|136
1588640400000|2020-05-05 01:00:00|1376.2|1373.2|1381|1378|1381|1378|1376.2|1373.2|411
1588640700000|2020-05-05 01:05:00|1381.5|1378.5|1379.5|1376.5|1381.5|1378.5|1379|1376|249
1588641000000|2020-05-05 01:10:00|1379|1376|1380.5|1377.5|1381|1378|1379|1376|137
1588641300000|2020-05-05 01:15:00|1380|1377|1379.5|1376.5|1380.5|1377.5|1379|1376|124
1588641600000|2020-05-05 01:20:00|1379|1376|1380.5|1377.5|1381|1378|1379|1376|144
1588641900000|2020-05-05 01:25:00|1381|1378|1381|1378|1381.5|1378.5|1380.5|1377.5|115
1588642200000|2020-05-05 01:30:00|1381.5|1378.5|1382|1379|1383|1380|1381|1378|172
1588642500000|2020-05-05 01:35:00|1382.5|1379.5|1384|1381|1384.5|1381.5|1382.5|1379.5|189
1588642800000|2020-05-05 01:40:00|1384.5|1381.5|1383.5|1380.5|1384.5|1381.5|1383.5|1380.5|119
1588643100000|2020-05-05 01:45:00|1384|1381|1384.5|1381.5|1384.5|1381.5|1383.5|1380.5|109
1588643400000|2020-05-05 01:50:00|1384.7|1381.7|1384.5|1381.5|1385|1382|1384.5|1381.5|138
1588643700000|2020-05-05 01:55:00|1384|1381|1384|1381|1384.5|1381.5|1383|1380|150
1588644000000|2020-05-05 02:00:00|1384.5|1381.5|1386|1383|1386|1383|1384.5|1381.5|131
1588644300000|2020-05-05 02:05:00|1385.5|1382.5|1386|1383|1386|1383|1385.5|1382.5|158
1588644600000|2020-05-05 02:10:00|1386.5|1383.5|1386.5|1383.5|1386.5|1383.5|1385.5|1382.5|101
1588644900000|2020-05-05 02:15:00|1387|1384|1386.7|1383.7|1387|1384|1386|1383|103
1588645200000|2020-05-05 02:20:00|1387|1384|1386|1383|1387|1384|1385.5|1382.5|95
1588645500000|2020-05-05 02:25:00|1385.7|1382.7|1386|1383|1386.5|1383.5|1385.5|1382.5|32
1588645800000|2020-05-05 02:30:00|1385.5|1382.5|1386.5|1383.5|1386.5|1383.5|1385.5|1382.5|67
1588646100000|2020-05-05 02:35:00|1386|1383|1387|1384|1387|1384|1386|1383|63
1588646400000|2020-05-05 02:40:00|1386.5|1383.5|1387|1384|1387|1384|1386.5|1383.5|46
1588646700000|2020-05-05 02:45:00|1386.5|1383.5|1386.5|1383.5|1387|1384|1386.5|1383.5|42
1588647000000|2020-05-05 02:50:00|1386|1383|1385.5|1382.5|1386|1383|1385.5|1382.5|119
1588647300000|2020-05-05 02:55:00|1385|1382|1386|1383|1386|1383|1385|1382|53
1588647600000|2020-05-05 03:00:00|1386.2|1383.2|1386.5|1383.5|1386.5|1383.5|1386|1383|58
1588647900000|2020-05-05 03:05:00|1386.2|1383.2|1386|1383|1386.5|1383.5|1385|1382|119
1588648200000|2020-05-05 03:10:00|1385.5|1382.5|1384|1381|1385.5|1382.5|1384|1381|77
1588648500000|2020-05-05 03:15:00|1384.5|1381.5|1383.5|1380.5|1384.5|1381.5|1383|1380|120
1588648800000|2020-05-05 03:20:00|1383.7|1380.7|1384.5|1381.5|1384.5|1381.5|1383.5|1380.5|120
1588649100000|2020-05-05 03:25:00|1384|1381|1383.5|1380.5|1384.5|1381.5|1383.5|1380.5|59
1588649400000|2020-05-05 03:30:00|1383.2|1380.2|1381.5|1378.5|1383.5|1380.5|1381.5|1378.5|138
1588649700000|2020-05-05 03:35:00|1381|1378|1381|1378|1382|1379|1381|1378|148
1588650000000|2020-05-05 03:40:00|1380.5|1377.5|1382.5|1379.5|1382.5|1379.5|1380.5|1377.5|128
1588650300000|2020-05-05 03:45:00|1382.2|1379.2|1382.5|1379.5|1382.5|1379.5|1382|1379|56
1588650600000|2020-05-05 03:50:00|1382.7|1379.7|1383|1380|1383|1380|1382.5|1379.5|75
1588650900000|2020-05-05 03:55:00|1382.7|1379.7|1383|1380|1383|1380|1382.5|1379.5|43
1588651200000|2020-05-05 04:00:00|1382.5|1379.5|1382.5|1379.5|1383|1380|1382|1379|62
1588651500000|2020-05-05 04:05:00|1382|1379|1381.5|1378.5|1382.5|1379.5|1381.5|1378.5|50
1588651800000|2020-05-05 04:10:00|1381.2|1378.2|1382.5|1379.5|1382.5|1379.5|1381.2|1378.2|51
1588652100000|2020-05-05 04:15:00|1382|1379|1383|1380|1383|1380|1382|1379|54
1588652400000|2020-05-05 04:20:00|1383.5|1380.5|1384|1381|1384|1381|1383|1380|83
1588652700000|2020-05-05 04:25:00|1383.5|1380.5|1384|1381|1384.5|1381.5|1383.5|1380.5|60
1588653000000|2020-05-05 04:30:00|1384.5|1381.5|1384.5|1381.5|1384.5|1381.5|1384|1381|57
1588653300000|2020-05-05 04:35:00|1384|1381|1384|1381|1384|1381|1384|1381|29
1588660200000|2020-05-05 06:30:00|1385.2|1382.2|1386.5|1383.5|1387|1384|1385.2|1382.2|282
1588660500000|2020-05-05 06:35:00|1387|1384|1388|1385|1389|1386|1387|1384|290
1588660800000|2020-05-05 06:40:00|1388.5|1385.5|1387|1384|1388.5|1385.5|1387|1384|70
1588661100000|2020-05-05 06:45:00|1386.5|1383.5|1387.5|1384.5|1387.5|1384.5|1386.5|1383.5|94
1588661400000|2020-05-05 06:50:00|1387.7|1384.7|1388.5|1385.5|1389.5|1386.5|1387.7|1384.7|202
1588661700000|2020-05-05 06:55:00|1388.2|1385.2|1388.5|1385.5|1388.5|1385.5|1388|1385|23
1588662000000|2020-05-05 07:00:00|1388|1385|1388.5|1385.5|1388.7|1385.7|1387|1384|133
1588662300000|2020-05-05 07:05:00|1388|1385|1387.5|1384.5|1388.5|1385.5|1387.5|1384.5|115
1588662600000|2020-05-05 07:10:00|1388|1385|1388|1385|1388|1385|1387.5|1384.5|57
1588662900000|2020-05-05 07:15:00|1388.2|1385.2|1388|1385|1389|1386|1388|1385|113
1588663200000|2020-05-05 07:20:00|1387.5|1384.5|1388.5|1385.5|1388.5|1385.5|1387.5|1384.5|69
1588663500000|2020-05-05 07:25:00|1388.2|1385.2|1388|1385|1388.2|1385.2|1387.5|1384.5|51
1588663800000|2020-05-05 07:30:00|1388.5|1385.5|1392|1389|1392.7|1389.7|1388.5|1385.5|447
1588664100000|2020-05-05 07:35:00|1391.7|1388.7|1393|1390|1393.5|1390.5|1391.5|1388.5|167
1588664400000|2020-05-05 07:40:00|1392.7|1389.7|1394.5|1391.5|1395|1392|1392.5|1389.5|328
1588664700000|2020-05-05 07:45:00|1394.7|1391.7|1393|1390|1395|1392|1393|1390|162
1588665000000|2020-05-05 07:50:00|1393.5|1390.5|1393.5|1390.5|1394|1391|1393|1390|87
1588665300000|2020-05-05 07:55:00|1393.2|1390.2|1392|1389|1393.2|1390.2|1392|1389|76
1588665600000|2020-05-05 08:00:00|1392.5|1389.5|1391.5|1388.5|1392.7|1389.7|1391.5|1388.5|130
1588665900000|2020-05-05 08:05:00|1391.7|1388.7|1392.5|1389.5|1393|1390|1391|1388|242
1588666200000|2020-05-05 08:10:00|1392|1389|1393.5|1390.5|1393.5|1390.5|1392|1389|186
1588666500000|2020-05-05 08:15:00|1393|1390|1392|1389|1393|1390|1392|1389|160
1588666800000|2020-05-05 08:20:00|1392.5|1389.5|1394|1391|1394|1391|1392.5|1389.5|127
1588667100000|2020-05-05 08:25:00|1394.5|1391.5|1396|1393|1396|1393|1394|1391|324
1588667400000|2020-05-05 08:30:00|1395.5|1392.5|1396.5|1393.5|1397.5|1394.5|1395|1392|341
1588667700000|2020-05-05 08:35:00|1396.7|1393.7|1395.5|1392.5|1397.5|1394.5|1395.5|1392.5|188
1588668000000|2020-05-05 08:40:00|1395|1392|1393.7|1390.7|1395|1392|1392.5|1389.5|324
1588668300000|2020-05-05 08:45:00|1394|1391|1390|1387|1396.5|1393.5|1390|1387|344
1588668600000|2020-05-05 08:50:00|1389.5|1386.5|1386|1383|1389.5|1386.5|1386|1383|508
1588668900000|2020-05-05 08:55:00|1386.5|1383.5|1388|1385|1388|1385|1386|1383|199
1588669200000|2020-05-05 09:00:00|1387.5|1384.5|1386.5|1383.5|1387.5|1384.5|1386|1383|121
1588669500000|2020-05-05 09:05:00|1386|1383|1386.5|1383.5|1387|1384|1385.5|1382.5|254
1588725900000|2020-05-06 00:45:00|1388.7|1385.7|1386.5|1383.5|1389|1386|1385|1382|230
1588726200000|2020-05-06 00:50:00|1386|1383|1381.7|1378.7|1386|1383|1381|1378|212
1588726500000|2020-05-06 00:55:00|1382|1379|1380|1377|1382|1379|1377|1374|306
1588726800000|2020-05-06 01:00:00|1380.5|1377.5|1379|1376|1381|1378|1375.5|1372.5|394
1588727100000|2020-05-06 01:05:00|1379.5|1376.5|1380|1377|1381|1378|1378.5|1375.5|239
1588727400000|2020-05-06 01:10:00|1380.2|1377.2|1378.7|1375.7|1381.5|1378.5|1378.5|1375.5|144
1588727700000|2020-05-06 01:15:00|1379|1376|1378|1375|1379|1376|1377.5|1374.5|116
1588728000000|2020-05-06 01:20:00|1378.5|1375.5|1380|1377|1380|1377|1378.5|1375.5|147
1588728300000|2020-05-06 01:25:00|1380.5|1377.5|1381.5|1378.5|1383|1380|1380.5|1377.5|212
1588728600000|2020-05-06 01:30:00|1382|1379|1386.5|1383.5|1388.5|1385.5|1382|1379|313
1588728900000|2020-05-06 01:35:00|1386.7|1383.7|1387.5|1384.5|1387.5|1384.5|1386|1383|169
1588729200000|2020-05-06 01:40:00|1388|1385|1386.5|1383.5|1389.5|1386.5|1386.5|1383.5|275
1588729500000|2020-05-06 01:45:00|1386|1383|1387|1384|1388|1385|1386|1383|106
1588729800000|2020-05-06 01:50:00|1386.5|1383.5|1386.5|1383.5|1387.5|1384.5|1386|1383|83
1588730100000|2020-05-06 01:55:00|1386|1383|1387.7|1384.7|1388.5|1385.5|1386|1383|91
1588730400000|2020-05-06 02:00:00|1388|1385|1387|1384|1388.5|1385.5|1386.5|1383.5|82
1588730700000|2020-05-06 02:05:00|1386.5|1383.5|1388|1385|1388.5|1385.5|1386|1383|78
1588731000000|2020-05-06 02:10:00|1387.5|1384.5|1387.5|1384.5|1388.5|1385.5|1387|1384|70
1588731300000|2020-05-06 02:15:00|1387|1384|1388|1385|1388|1385|1386.5|1383.5|57
1588731600000|2020-05-06 02:20:00|1388.5|1385.5|1389|1386|1390.5|1387.5|1388.5|1385.5|217
1588731900000|2020-05-06 02:25:00|1389.5|1386.5|1388.5|1385.5|1389.5|1386.5|1387.5|1384.5|72
1588732200000|2020-05-06 02:30:00|1389|1386|1388.2|1385.2|1389|1386|1387|1384|72
1588732500000|2020-05-06 02:35:00|1388.5|1385.5|1387.5|1384.5|1388.5|1385.5|1387|1384|37
1588732800000|2020-05-06 02:40:00|1387.7|1384.7|1387|1384|1388|1385|1386|1383|77
1588733100000|2020-05-06 02:45:00|1386.7|1383.7|1386.5|1383.5|1387.5|1384.5|1386|1383|62
1588733400000|2020-05-06 02:50:00|1386.2|1383.2|1388|1385|1388|1385|1384.7|1381.7|131
1588733700000|2020-05-06 02:55:00|1387.5|1384.5|1388.5|1385.5|1389.5|1386.5|1387.5|1384.5|74
1588734000000|2020-05-06 03:00:00|1389|1386|1388|1385|1389|1386|1387.5|1384.5|97
1588734300000|2020-05-06 03:05:00|1388.5|1385.5|1388.5|1385.5|1389|1386|1388|1385|50
1588734600000|2020-05-06 03:10:00|1389|1386|1389.5|1386.5|1389.5|1386.5|1388.5|1385.5|85
1588734900000|2020-05-06 03:15:00|1389|1386|1388.5|1385.5|1389.5|1386.5|1388.5|1385.5|47
1588735200000|2020-05-06 03:20:00|1389|1386|1388|1385|1389|1386|1387.5|1384.5|55
1588735500000|2020-05-06 03:25:00|1387.5|1384.5|1386.7|1383.7|1387.5|1384.5|1386.5|1383.5|47
1588735800000|2020-05-06 03:30:00|1386.5|1383.5|1387.2|1384.2|1388|1385|1386.5|1383.5|64
1588736100000|2020-05-06 03:35:00|1387|1384|1385.5|1382.5|1387|1384|1385.2|1382.2|77
1588736400000|2020-05-06 03:40:00|1385.2|1382.2|1384.5|1381.5|1386|1383|1382.7|1379.7|201
1588736700000|2020-05-06 03:45:00|1384.2|1381.2|1384|1381|1384.7|1381.7|1383.5|1380.5|122
1588737000000|2020-05-06 03:50:00|1383.5|1380.5|1382.5|1379.5|1383.5|1380.5|1382.5|1379.5|58
1588737300000|2020-05-06 03:55:00|1383|1380|1381.5|1378.5|1383|1380|1381.5|1378.5|62
1588737600000|2020-05-06 04:00:00|1381.7|1378.7|1381.5|1378.5|1382|1379|1381|1378|50
1588737900000|2020-05-06 04:05:00|1381.2|1378.2|1382|1379|1383|1380|1381|1378|67
1588738200000|2020-05-06 04:10:00|1382.5|1379.5|1383.5|1380.5|1384|1381|1382|1379|57
1588738500000|2020-05-06 04:15:00|1383.7|1380.7|1383.5|1380.5|1384.5|1381.5|1383.5|1380.5|32
1588738800000|2020-05-06 04:20:00|1384|1381|1383|1380|1384|1381|1382.5|1379.5|34
1588739100000|2020-05-06 04:25:00|1383.5|1380.5|1384|1381|1384|1381|1383|1380|19
1588739400000|2020-05-06 04:30:00|1383.5|1380.5|1382.5|1379.5|1383.5|1380.5|1382.5|1379.5|17
1588739700000|2020-05-06 04:35:00|1383|1380|1382|1379|1383|1380|1382|1379|16
1588740000000|2020-05-06 04:40:00|1382.5|1379.5|1383|1380|1383|1380|1382|1379|31
1588746600000|2020-05-06 06:30:00|1389.7|1386.7|1388.5|1385.5|1390.5|1387.5|1388.5|1385.5|329
1588746900000|2020-05-06 06:35:00|1389|1386|1388|1385|1389|1386|1387|1384|110
1588747200000|2020-05-06 06:40:00|1387.5|1384.5|1387|1384|1388|1385|1387|1384|63
1588747500000|2020-05-06 06:45:00|1386.5|1383.5|1385.5|1382.5|1386.5|1383.5|1385.5|1382.5|78
1588747800000|2020-05-06 06:50:00|1385|1382|1385.5|1382.5|1385.5|1382.5|1384.5|1381.5|104
1588748100000|2020-05-06 06:55:00|1385.7|1382.7|1385.5|1382.5|1387|1384|1385|1382|82
1588748400000|2020-05-06 07:00:00|1385.2|1382.2|1383|1380|1385.2|1382.2|1383|1380|226
1588748700000|2020-05-06 07:05:00|1383.5|1380.5|1383|1380|1384|1381|1383|1380|89
1588749000000|2020-05-06 07:10:00|1383.5|1380.5|1384.5|1381.5|1385|1382|1383|1380|122
1588749300000|2020-05-06 07:15:00|1384|1381|1384.5|1381.5|1384.5|1381.5|1383|1380|93
1588749600000|2020-05-06 07:20:00|1384.2|1381.2|1382.5|1379.5|1384.2|1381.2|1382|1379|123
1588749900000|2020-05-06 07:25:00|1382.7|1379.7|1383.2|1380.2|1384|1381|1382.5|1379.5|76
1588750200000|2020-05-06 07:30:00|1383|1380|1382|1379|1383.2|1380.2|1381.5|1378.5|144
1588750500000|2020-05-06 07:35:00|1382.5|1379.5|1382.5|1379.5|1383|1380|1382|1379|74
1588750800000|2020-05-06 07:40:00|1382.7|1379.7|1383.5|1380.5|1384|1381|1382.7|1379.7|98
1588751100000|2020-05-06 07:45:00|1383|1380|1384|1381|1384|1381|1383|1380|35
1588751400000|2020-05-06 07:50:00|1384.5|1381.5|1383.5|1380.5|1384.5|1381.5|1383.5|1380.5|105
1588751700000|2020-05-06 07:55:00|1383.7|1380.7|1383.5|1380.5|1384|1381|1383.5|1380.5|56
1588752000000|2020-05-06 08:00:00|1384|1381|1383.5|1380.5|1384|1381|1383|1380|134
1588752300000|2020-05-06 08:05:00|1384|1381|1384|1381|1384.5|1381.5|1383.7|1380.7|147
1588752600000|2020-05-06 08:10:00|1384.5|1381.5|1384.5|1381.5|1386|1383|1384|1381|211
1588752900000|2020-05-06 08:15:00|1385|1382|1383.5|1380.5|1385.5|1382.5|1383.5|1380.5|157
1588753200000|2020-05-06 08:20:00|1383|1380|1380|1377|1383|1380|1380|1377|389
1588753500000|2020-05-06 08:25:00|1380.2|1377.2|1378.5|1375.5|1380.5|1377.5|1377.5|1374.5|454
1588753800000|2020-05-06 08:30:00|1379|1376|1376|1373|1379|1376|1375.5|1372.5|383
1588754100000|2020-05-06 08:35:00|1375.5|1372.5|1375|1372|1377|1374|1374|1371|410
1588754400000|2020-05-06 08:40:00|1375.5|1372.5|1374.5|1371.5|1375.5|1372.5|1374|1371|337
1588754700000|2020-05-06 08:45:00|1374.2|1371.2|1373.5|1370.5|1374.5|1371.5|1371.7|1368.7|465
1588755000000|2020-05-06 08:50:00|1373|1370|1373.5|1370.5|1373.5|1370.5|1371.7|1368.7|293
1588755300000|2020-05-06 08:55:00|1374|1371|1375.5|1372.5|1375.5|1372.5|1373.5|1370.5|203
1588755600000|2020-05-06 09:00:00|1376|1373|1375.5|1372.5|1376|1373|1375|1372|76
1588755900000|2020-05-06 09:05:00|1375|1372|1376|1373|1376.5|1373.5|1375|1372|158
1588898700000|2020-05-08 00:45:00|1386.7|1383.7|1384.7|1381.7|1386.7|1383.7|1384.5|1381.5|262
1588899000000|2020-05-08 00:50:00|1385|1382|1385|1382|1385.2|1382.2|1384.2|1381.2|130
1588899300000|2020-05-08 00:55:00|1385.2|1382.2|1386.7|1383.7|1387.5|1384.5|1385.2|1382.2|173
1588899600000|2020-05-08 01:00:00|1386.5|1383.5|1387.5|1384.5|1388|1385|1385|1382|281
1588899900000|2020-05-08 01:05:00|1387.2|1384.2|1388|1385|1388|1385|1386.5|1383.5|169
1588900200000|2020-05-08 01:10:00|1387.7|1384.7|1385.7|1382.7|1387.7|1384.7|1385|1382|239
1588900500000|2020-05-08 01:15:00|1385.5|1382.5|1385|1382|1386|1383|1385|1382|213
1588900800000|2020-05-08 01:20:00|1385.5|1382.5|1384.5|1381.5|1386|1383|1384.5|1381.5|166
1588901100000|2020-05-08 01:25:00|1384.7|1381.7|1385.2|1382.2|1385.5|1382.5|1384.5|1381.5|147
1588901400000|2020-05-08 01:30:00|1385|1382|1384|1381|1386|1383|1384|1381|225
1588901700000|2020-05-08 01:35:00|1384.5|1381.5|1384|1381|1384.5|1381.5|1384|1381|210
1588902000000|2020-05-08 01:40:00|1384.5|1381.5|1384.5|1381.5|1384.7|1381.7|1384|1381|118
1588902300000|2020-05-08 01:45:00|1385|1382|1387.5|1384.5|1387.5|1384.5|1385|1382|261
1588902600000|2020-05-08 01:50:00|1388|1385|1386.5|1383.5|1388|1385|1386.5|1383.5|256
1588902900000|2020-05-08 01:55:00|1386|1383|1385|1382|1386.5|1383.5|1385|1382|126
1588903200000|2020-05-08 02:00:00|1385.5|1382.5|1385.5|1382.5|1386|1383|1385|1382|69
1588903500000|2020-05-08 02:05:00|1386|1383|1386.5|1383.5|1386.5|1383.5|1385.5|1382.5|72
1588903800000|2020-05-08 02:10:00|1387|1384|1386.5|1383.5|1387|1384|1386.5|1383.5|62
1588904100000|2020-05-08 02:15:00|1387|1384|1387|1384|1387|1384|1386.5|1383.5|85
1588904400000|2020-05-08 02:20:00|1387.2|1384.2|1387.5|1384.5|1388|1385|1387|1384|207
1588904700000|2020-05-08 02:25:00|1388|1385|1388.2|1385.2|1389|1386|1388|1385|196
1588905000000|2020-05-08 02:30:00|1388.5|1385.5|1390|1387|1390|1387|1388.5|1385.5|232
1588905300000|2020-05-08 02:35:00|1389.5|1386.5|1390|1387|1390.5|1387.5|1389.5|1386.5|239
1588905600000|2020-05-08 02:40:00|1389.5|1386.5|1389.5|1386.5|1389.5|1386.5|1389|1386|90
1588905900000|2020-05-08 02:45:00|1389.7|1386.7|1389.5|1386.5|1390|1387|1389.5|1386.5|105
1588906500000|2020-05-08 02:55:00|1389|1386|1389.5|1386.5|1389.5|1386.5|1389|1386|122
1588906800000|2020-05-08 03:00:00|1390|1387|1390|1387|1390|1387|1390|1387|75
1588907100000|2020-05-08 03:05:00|1389.7|1386.7|1391.5|1388.5|1391.5|1388.5|1389.7|1386.7|241
1588907400000|2020-05-08 03:10:00|1391|1388|1391.5|1388.5|1392|1389|1391|1388|155
1588907700000|2020-05-08 03:15:00|1391.7|1388.7|1391.5|1388.5|1392|1389|1391.5|1388.5|98
1588908000000|2020-05-08 03:20:00|1392|1389|1392.5|1389.5|1392.5|1389.5|1391.7|1388.7|88
1588908300000|2020-05-08 03:25:00|1392|1389|1392|1389|1392|1389|1392|1389|141
1588908600000|2020-05-08 03:30:00|1392.5|1389.5|1392.2|1389.2|1392.5|1389.5|1392|1389|69
1588908900000|2020-05-08 03:35:00|1392.5|1389.5|1392|1389|1392.5|1389.5|1392|1389|18
1588909200000|2020-05-08 03:40:00|1392.5|1389.5|1392|1389|1392.5|1389.5|1392|1389|115
1588909500000|2020-05-08 03:45:00|1392.5|1389.5|1392.5|1389.5|1392.5|1389.5|1392.5|1389.5|3
1588910100000|2020-05-08 03:55:00|1392|1389|1392.2|1389.2|1392.5|1389.5|1392|1389|161
1588910400000|2020-05-08 04:00:00|1392.5|1389.5|1391|1388|1392.5|1389.5|1391|1388|60
1588910700000|2020-05-08 04:05:00|1391.5|1388.5|1390.5|1387.5|1391.5|1388.5|1390.5|1387.5|39
1588911000000|2020-05-08 04:10:00|1390.2|1387.2|1390.5|1387.5|1390.5|1387.5|1390|1387|40
1588911300000|2020-05-08 04:15:00|1390|1387|1390|1387|1390|1387|1390|1387|22
1588911600000|2020-05-08 04:20:00|1390.5|1387.5|1389.5|1386.5|1391|1388|1389.5|1386.5|91
1588911900000|2020-05-08 04:25:00|1389|1386|1389|1386|1389.5|1386.5|1389|1386|44
1588912200000|2020-05-08 04:30:00|1389.5|1386.5|1387.5|1384.5|1389.5|1386.5|1387.5|1384.5|93
1588912500000|2020-05-08 04:35:00|1388|1385|1388.5|1385.5|1388.5|1385.5|1388|1385|7
1588912800000|2020-05-08 04:40:00|1389|1386|1389|1386|1389|1386|1389|1386|34
1588919400000|2020-05-08 06:30:00|1388.7|1385.7|1386|1383|1388.7|1385.7|1384|1381|293
1588919700000|2020-05-08 06:35:00|1386.5|1383.5|1385.5|1382.5|1387.5|1384.5|1385|1382|148
1588920000000|2020-05-08 06:40:00|1385|1382|1385.5|1382.5|1386|1383|1385|1382|137
1588920300000|2020-05-08 06:45:00|1385|1382|1385|1382|1385.5|1382.5|1384.5|1381.5|111
1588920600000|2020-05-08 06:50:00|1384.7|1381.7|1383|1380|1384.7|1381.7|1382.5|1379.5|173
1588920900000|2020-05-08 06:55:00|1383.5|1380.5|1383|1380|1383.5|1380.5|1382.5|1379.5|157
1588921200000|2020-05-08 07:00:00|1383.2|1380.2|1383|1380|1383.5|1380.5|1382.5|1379.5|80
1588921500000|2020-05-08 07:05:00|1382.7|1379.7|1382|1379|1383|1380|1382|1379|78
1588921800000|2020-05-08 07:10:00|1382.5|1379.5|1382|1379|1382.5|1379.5|1382|1379|116
1588922100000|2020-05-08 07:15:00|1381.5|1378.5|1381.5|1378.5|1381.5|1378.5|1381|1378|196
1588922400000|2020-05-08 07:20:00|1382|1379|1382.5|1379.5|1383|1380|1381.5|1378.5|180
1588922700000|2020-05-08 07:25:00|1383|1380|1383|1380|1383|1380|1382.5|1379.5|77
1588923000000|2020-05-08 07:30:00|1383.5|1380.5|1383|1380|1383.5|1380.5|1383|1380|72
1588923300000|2020-05-08 07:35:00|1383.2|1380.2|1383.5|1380.5|1383.5|1380.5|1383|1380|98
1588923600000|2020-05-08 07:40:00|1383|1380|1383.5|1380.5|1383.5|1380.5|1383|1380|46
1588923900000|2020-05-08 07:45:00|1383|1380|1383|1380|1383.5|1380.5|1383|1380|93
1588924200000|2020-05-08 07:50:00|1383.2|1380.2|1381.5|1378.5|1383.2|1380.2|1381.5|1378.5|91
1588924500000|2020-05-08 07:55:00|1381.7|1378.7|1381.5|1378.5|1382|1379|1381.5|1378.5|80
1588924800000|2020-05-08 08:00:00|1382|1379|1382|1379|1382|1379|1382|1379|10
1588925100000|2020-05-08 08:05:00|1382.2|1379.2|1382.7|1379.7|1383|1380|1382.2|1379.2|136
1588925400000|2020-05-08 08:10:00|1382.5|1379.5|1381.5|1378.5|1383|1380|1381.5|1378.5|45
1588925700000|2020-05-08 08:15:00|1382|1379|1379.5|1376.5|1382|1379|1378.5|1375.5|397
1588926000000|2020-05-08 08:20:00|1379|1376|1379.5|1376.5|1379.5|1376.5|1379|1376|116
1588926300000|2020-05-08 08:25:00|1379|1376|1378|1375|1379|1376|1377.5|1374.5|151
1588926600000|2020-05-08 08:30:00|1378.5|1375.5|1379|1376|1379.5|1376.5|1378|1375|160
1588926900000|2020-05-08 08:35:00|1379.2|1376.2|1381|1378|1381|1378|1378.5|1375.5|146
1588927200000|2020-05-08 08:40:00|1380.5|1377.5|1382|1379|1382|1379|1380.5|1377.5|132
1588927500000|2020-05-08 08:45:00|1381.5|1378.5|1381.5|1378.5|1382.5|1379.5|1379.2|1376.2|248
1588927800000|2020-05-08 08:50:00|1381.2|1378.2|1382.5|1379.5|1382.5|1379.5|1380|1377|140
1588928100000|2020-05-08 08:55:00|1382.2|1379.2|1383|1380|1383.2|1380.2|1381|1378|288
1588928400000|2020-05-08 09:00:00|1382.7|1379.7|1382|1379|1383.5|1380.5|1382|1379|118
1588928700000|2020-05-08 09:05:00|1381.5|1378.5|1380.7|1377.7|1381.7|1378.7|1380|1377|212
1589244300000|2020-05-12 00:45:00|1378.6|1375.6|1374.9|1371.9|1378.9|1375.9|1373.9|1370.9|442
1589244600000|2020-05-12 00:50:00|1374.4|1371.4|1373.9|1370.9|1376.9|1373.9|1373.4|1370.4|228
1589244900000|2020-05-12 00:55:00|1373.6|1370.6|1374.4|1371.4|1375.9|1372.9|1373.4|1370.4|123
1589245200000|2020-05-12 01:00:00|1373.9|1370.9|1377.4|1374.4|1377.4|1374.4|1373.4|1370.4|360
1589245500000|2020-05-12 01:05:00|1377.6|1374.6|1380.4|1377.4|1382.4|1379.4|1377.6|1374.6|400
1589245800000|2020-05-12 01:10:00|1380.1|1377.1|1376.9|1373.9|1380.1|1377.1|1376.4|1373.4|318
1589246100000|2020-05-12 01:15:00|1376.6|1373.6|1375.9|1372.9|1376.9|1373.9|1375.4|1372.4|182
1589246400000|2020-05-12 01:20:00|1376.4|1373.4|1377.9|1374.9|1377.9|1374.9|1375.9|1372.9|182
1589246700000|2020-05-12 01:25:00|1377.4|1374.4|1375.4|1372.4|1377.4|1374.4|1375.4|1372.4|116
1589247000000|2020-05-12 01:30:00|1375.9|1372.9|1376.9|1373.9|1377.4|1374.4|1375.4|1372.4|176
1589247300000|2020-05-12 01:35:00|1377.4|1374.4|1375.9|1372.9|1377.4|1374.4|1375.4|1372.4|184
1589247600000|2020-05-12 01:40:00|1375.4|1372.4|1375.9|1372.9|1376.4|1373.4|1374.9|1371.9|244
1589247900000|2020-05-12 01:45:00|1375.4|1372.4|1373.4|1370.4|1375.4|1372.4|1373.4|1370.4|317
1589248200000|2020-05-12 01:50:00|1373.1|1370.1|1373.9|1370.9|1373.9|1370.9|1371.9|1368.9|338
1589248500000|2020-05-12 01:55:00|1373.4|1370.4|1374.6|1371.6|1374.9|1371.9|1372.9|1369.9|180
1589248800000|2020-05-12 02:00:00|1374.4|1371.4|1372.9|1369.9|1374.6|1371.6|1372.4|1369.4|140
1589249100000|2020-05-12 02:05:00|1371.4|1368.4|1373.4|1370.4|1373.9|1370.9|1371.4|1368.4|181
1589249400000|2020-05-12 02:10:00|1373.9|1370.9|1373.4|1370.4|1374.4|1371.4|1372.9|1369.9|98
1589249700000|2020-05-12 02:15:00|1373.1|1370.1|1372.9|1369.9|1373.4|1370.4|1372.9|1369.9|112
1589250000000|2020-05-12 02:20:00|1373.4|1370.4|1373.6|1370.6|1374.4|1371.4|1373.4|1370.4|43
1589250300000|2020-05-12 02:25:00|1373.4|1370.4|1372.9|1369.9|1373.4|1370.4|1372.9|1369.9|75
1589250600000|2020-05-12 02:30:00|1373.4|1370.4|1372.9|1369.9|1373.4|1370.4|1372.9|1369.9|24
1589250900000|2020-05-12 02:35:00|1373.4|1370.4|1374.4|1371.4|1374.4|1371.4|1373.4|1370.4|132
1589251200000|2020-05-12 02:40:00|1373.9|1370.9|1373.4|1370.4|1374.4|1371.4|1373.4|1370.4|81
1589251500000|2020-05-12 02:45:00|1373.9|1370.9|1374.4|1371.4|1374.4|1371.4|1373.9|1370.9|61
1589251800000|2020-05-12 02:50:00|1373.9|1370.9|1375.9|1372.9|1376.4|1373.4|1373.9|1370.9|89
1589252100000|2020-05-12 02:55:00|1375.4|1372.4|1375.4|1372.4|1375.9|1372.9|1374.9|1371.9|62
1589252400000|2020-05-12 03:00:00|1375.6|1372.6|1373.9|1370.9|1375.9|1372.9|1373.6|1370.6|120
1589252700000|2020-05-12 03:05:00|1374.1|1371.1|1373.9|1370.9|1374.4|1371.4|1373.4|1370.4|119
1589253000000|2020-05-12 03:10:00|1374.4|1371.4|1373.9|1370.9|1374.4|1371.4|1373.9|1370.9|41
1589253300000|2020-05-12 03:15:00|1373.6|1370.6|1373.9|1370.9|1373.9|1370.9|1373.4|1370.4|47
1589253600000|2020-05-12 03:20:00|1373.6|1370.6|1373.9|1370.9|1373.9|1370.9|1373.4|1370.4|57
1589253900000|2020-05-12 03:25:00|1374.1|1371.1|1373.9|1370.9|1374.4|1371.4|1373.9|1370.9|58
1589254200000|2020-05-12 03:30:00|1373.4|1370.4|1373.4|1370.4|1373.9|1370.9|1373.4|1370.4|52
1589254500000|2020-05-12 03:35:00|1373.9|1370.9|1373.4|1370.4|1374.4|1371.4|1373.4|1370.4|76
1589254800000|2020-05-12 03:40:00|1372.9|1369.9|1373.9|1370.9|1373.9|1370.9|1372.9|1369.9|118
1589255100000|2020-05-12 03:45:00|1373.4|1370.4|1373.1|1370.1|1373.4|1370.4|1372.9|1369.9|73
1589255400000|2020-05-12 03:50:00|1372.9|1369.9|1373.4|1370.4|1373.4|1370.4|1372.9|1369.9|46
1589255700000|2020-05-12 03:55:00|1373.9|1370.9|1373.9|1370.9|1373.9|1370.9|1373.4|1370.4|42
1589256000000|2020-05-12 04:00:00|1373.6|1370.6|1374.9|1371.9|1374.9|1371.9|1373.6|1370.6|74
1589256300000|2020-05-12 04:05:00|1375.1|1372.1|1374.9|1371.9|1375.4|1372.4|1374.9|1371.9|49
1589256600000|2020-05-12 04:10:00|1375.4|1372.4|1374.4|1371.4|1375.4|1372.4|1374.4|1371.4|69
1589256900000|2020-05-12 04:15:00|1374.9|1371.9|1376.4|1373.4|1376.4|1373.4|1374.4|1371.4|96
1589257200000|2020-05-12 04:20:00|1376.9|1373.9|1377.4|1374.4|1377.9|1374.9|1376.9|1373.9|182
1589257500000|2020-05-12 04:25:00|1377.1|1374.1|1376.9|1373.9|1377.9|1374.9|1376.9|1373.9|53
1589257800000|2020-05-12 04:30:00|1376.6|1373.6|1377.4|1374.4|1378.4|1375.4|1375.9|1372.9|135
1589258100000|2020-05-12 04:35:00|1377.1|1374.1|1376.4|1373.4|1377.1|1374.1|1376.4|1373.4|24
1589258400000|2020-05-12 04:40:00|1376.9|1373.9|1376.9|1373.9|1376.9|1373.9|1376.9|1373.9|15
1589265000000|2020-05-12 06:30:00|1375.1|1372.1|1374.4|1371.4|1376.9|1373.9|1374.4|1371.4|212
1589265300000|2020-05-12 06:35:00|1374.9|1371.9|1375.4|1372.4|1375.9|1372.9|1374.6|1371.6|92
1589265600000|2020-05-12 06:40:00|1375.6|1372.6|1375.9|1372.9|1376.4|1373.4|1375.6|1372.6|41
1589265900000|2020-05-12 06:45:00|1375.4|1372.4|1374.9|1371.9|1375.9|1372.9|1374.9|1371.9|79
1589266200000|2020-05-12 06:50:00|1374.6|1371.6|1374.9|1371.9|1375.4|1372.4|1374.4|1371.4|65
1589266500000|2020-05-12 06:55:00|1374.4|1371.4|1374.9|1371.9|1375.4|1372.4|1374.4|1371.4|59
1589266800000|2020-05-12 07:00:00|1374.4|1371.4|1375.9|1372.9|1375.9|1372.9|1373.4|1370.4|263
1589267100000|2020-05-12 07:05:00|1375.4|1372.4|1375.9|1372.9|1375.9|1372.9|1375.4|1372.4|91
1589267400000|2020-05-12 07:10:00|1376.4|1373.4|1376.4|1373.4|1377.4|1374.4|1376.4|1373.4|116
1589267700000|2020-05-12 07:15:00|1375.9|1372.9|1377.4|1374.4|1377.4|1374.4|1375.4|1372.4|115
1589268000000|2020-05-12 07:20:00|1376.9|1373.9|1376.9|1373.9|1377.4|1374.4|1376.9|1373.9|68
1589268300000|2020-05-12 07:25:00|1377.1|1374.1|1376.4|1373.4|1377.4|1374.4|1376.4|1373.4|51
1589268600000|2020-05-12 07:30:00|1376.9|1373.9|1376.4|1373.4|1376.9|1373.9|1375.9|1372.9|86
1589268900000|2020-05-12 07:35:00|1375.9|1372.9|1375.9|1372.9|1376.4|1373.4|1375.4|1372.4|96
1589269200000|2020-05-12 07:40:00|1376.1|1373.1|1376.1|1373.1|1376.4|1373.4|1375.9|1372.9|77
1589269500000|2020-05-12 07:45:00|1376.4|1373.4|1376.4|1373.4|1376.4|1373.4|1375.9|1372.9|23
1589269800000|2020-05-12 07:50:00|1376.9|1373.9|1376.9|1373.9|1377.4|1374.4|1376.4|1373.4|122
1589270100000|2020-05-12 07:55:00|1377.4|1374.4|1377.1|1374.1|1377.4|1374.4|1376.4|1373.4|85
1589270400000|2020-05-12 08:00:00|1376.9|1373.9|1377.4|1374.4|1377.9|1374.9|1376.9|1373.9|192
1589270700000|2020-05-12 08:05:00|1377.9|1374.9|1375.9|1372.9|1378.4|1375.4|1375.4|1372.4|199
1589271000000|2020-05-12 08:10:00|1376.4|1373.4|1377.1|1374.1|1377.1|1374.1|1375.9|1372.9|93
1589271300000|2020-05-12 08:15:00|1376.9|1373.9|1379.4|1376.4|1379.4|1376.4|1376.9|1373.9|168
1589271600000|2020-05-12 08:20:00|1379.9|1376.9|1379.4|1376.4|1379.9|1376.9|1378.4|1375.4|106
1589271900000|2020-05-12 08:25:00|1379.6|1376.6|1379.4|1376.4|1379.9|1376.9|1378.9|1375.9|107
1589272200000|2020-05-12 08:30:00|1379.1|1376.1|1380.4|1377.4|1381.4|1378.4|1378.9|1375.9|296
1589272500000|2020-05-12 08:35:00|1380.6|1377.6|1381.4|1378.4|1381.9|1378.9|1380.6|1377.6|152
1589272800000|2020-05-12 08:40:00|1380.9|1377.9|1379.4|1376.4|1381.4|1378.4|1379.4|1376.4|119
1589273100000|2020-05-12 08:45:00|1379.9|1376.9|1377.9|1374.9|1379.9|1376.9|1377.1|1374.1|203
1589273400000|2020-05-12 08:50:00|1377.6|1374.6|1377.9|1374.9|1379.4|1376.4|1376.4|1373.4|228
1589273700000|2020-05-12 08:55:00|1378.4|1375.4|1378.6|1375.6|1379.4|1376.4|1378.4|1375.4|121
1589274000000|2020-05-12 09:00:00|1378.4|1375.4|1377.9|1374.9|1378.9|1375.9|1377.9|1374.9|104
1589274300000|2020-05-12 09:05:00|1378.1|1375.1|1377.9|1374.9|1378.4|1375.4|1377.4|1374.4|166
1589330700000|2020-05-13 00:45:00|1369.6|1366.6|1370.4|1367.4|1371.4|1368.4|1367.9|1364.9|399
1589331000000|2020-05-13 00:50:00|1370.6|1367.6|1370.4|1367.4|1370.9|1367.9|1369.9|1366.9|79
1589331300000|2020-05-13 00:55:00|1369.9|1366.9|1370.9|1367.9|1370.9|1367.9|1369.9|1366.9|99
1589331600000|2020-05-13 01:00:00|1371.4|1368.4|1371.6|1368.6|1372.4|1369.4|1370.4|1367.4|390
1589331900000|2020-05-13 01:05:00|1371.4|1368.4|1372.6|1369.6|1374.6|1371.6|1371.4|1368.4|276
1589332200000|2020-05-13 01:10:00|1372.4|1369.4|1371.9|1368.9|1372.9|1369.9|1371.4|1368.4|198
1589332500000|2020-05-13 01:15:00|1371.6|1368.6|1371.4|1368.4|1373.4|1370.4|1371.4|1368.4|128
1589332800000|2020-05-13 01:20:00|1371.9|1368.9|1372.9|1369.9|1372.9|1369.9|1371.9|1368.9|51
1589333100000|2020-05-13 01:25:00|1373.4|1370.4|1374.4|1371.4|1374.9|1371.9|1373.4|1370.4|171
1589333400000|2020-05-13 01:30:00|1374.9|1371.9|1376.9|1373.9|1377.4|1374.4|1374.9|1371.9|345
1589333700000|2020-05-13 01:35:00|1376.4|1373.4|1377.9|1374.9|1378.4|1375.4|1376.4|1373.4|170
1589334000000|2020-05-13 01:40:00|1378.4|1375.4|1380.4|1377.4|1380.9|1377.9|1377.4|1374.4|320
1589334300000|2020-05-13 01:45:00|1379.9|1376.9|1382.4|1379.4|1382.4|1379.4|1378.9|1375.9|248
1589334600000|2020-05-13 01:50:00|1382.1|1379.1|1383.4|1380.4|1384.4|1381.4|1382.1|1379.1|243
1589334900000|2020-05-13 01:55:00|1383.9|1380.9|1382.9|1379.9|1383.9|1380.9|1382.4|1379.4|111
1589335200000|2020-05-13 02:00:00|1382.4|1379.4|1384.4|1381.4|1384.9|1381.9|1382.4|1379.4|190
1589335500000|2020-05-13 02:05:00|1384.9|1381.9|1387.9|1384.9|1388.4|1385.4|1384.9|1381.9|343
1589335800000|2020-05-13 02:10:00|1387.4|1384.4|1386.9|1383.9|1387.4|1384.4|1385.9|1382.9|127
1589336100000|2020-05-13 02:15:00|1387.1|1384.1|1387.9|1384.9|1388.4|1385.4|1386.4|1383.4|74
1589336400000|2020-05-13 02:20:00|1387.4|1384.4|1386.9|1383.9|1388.4|1385.4|1386.9|1383.9|99
1589336700000|2020-05-13 02:25:00|1387.4|1384.4|1386.4|1383.4|1387.4|1384.4|1386.4|1383.4|102
1589337000000|2020-05-13 02:30:00|1386.1|1383.1|1385.9|1382.9|1386.4|1383.4|1385.1|1382.1|65
1589337300000|2020-05-13 02:35:00|1385.4|1382.4|1386.9|1383.9|1386.9|1383.9|1385.4|1382.4|47
1589337600000|2020-05-13 02:40:00|1386.4|1383.4|1386.9|1383.9|1386.9|1383.9|1385.9|1382.9|41
1589337900000|2020-05-13 02:45:00|1387.1|1384.1|1386.9|1383.9|1387.4|1384.4|1386.4|1383.4|49
1589338500000|2020-05-13 02:55:00|1386.4|1383.4|1385.4|1382.4|1386.4|1383.4|1385.4|1382.4|33
1589338800000|2020-05-13 03:00:00|1385.9|1382.9|1386.6|1383.6|1386.9|1383.9|1385.4|1382.4|82
1589339100000|2020-05-13 03:05:00|1386.9|1383.9|1386.9|1383.9|1387.9|1384.9|1386.9|1383.9|102
1589339400000|2020-05-13 03:10:00|1386.6|1383.6|1386.4|1383.4|1386.9|1383.9|1386.4|1383.4|18
1589339700000|2020-05-13 03:15:00|1386.9|1383.9|1386.4|1383.4|1386.9|1383.9|1386.1|1383.1|86
1589340000000|2020-05-13 03:20:00|1386.9|1383.9|1386.9|1383.9|1386.9|1383.9|1385.9|1382.9|54
1589340300000|2020-05-13 03:25:00|1386.4|1383.4|1386.9|1383.9|1386.9|1383.9|1386.4|1383.4|35
1589340600000|2020-05-13 03:30:00|1387.1|1384.1|1387.9|1384.9|1388.4|1385.4|1387.1|1384.1|58
1589340900000|2020-05-13 03:35:00|1388.4|1385.4|1388.9|1385.9|1389.4|1386.4|1388.4|1385.4|152
1589341200000|2020-05-13 03:40:00|1388.6|1385.6|1389.9|1386.9|1389.9|1386.9|1388.6|1385.6|82
1589341500000|2020-05-13 03:45:00|1389.4|1386.4|1391.1|1388.1|1391.9|1388.9|1389.4|1386.4|189
1589341800000|2020-05-13 03:50:00|1391.4|1388.4|1389.9|1386.9|1391.4|1388.4|1389.9|1386.9|38
1589342100000|2020-05-13 03:55:00|1389.4|1386.4|1389.9|1386.9|1390.4|1387.4|1389.4|1386.4|40
1589342400000|2020-05-13 04:00:00|1390.4|1387.4|1391.4|1388.4|1391.4|1388.4|1390.4|1387.4|98
1589342700000|2020-05-13 04:05:00|1390.9|1387.9|1390.9|1387.9|1392.4|1389.4|1390.9|1387.9|100
1589343000000|2020-05-13 04:10:00|1390.4|1387.4|1390.9|1387.9|1390.9|1387.9|1390.4|1387.4|22
1589343300000|2020-05-13 04:15:00|1390.6|1387.6|1390.4|1387.4|1390.6|1387.6|1390.4|1387.4|1
1589343600000|2020-05-13 04:20:00|1389.9|1386.9|1390.4|1387.4|1390.4|1387.4|1389.9|1386.9|18
1589343900000|2020-05-13 04:25:00|1389.9|1386.9|1390.4|1387.4|1390.4|1387.4|1389.9|1386.9|43
1589344200000|2020-05-13 04:30:00|1390.6|1387.6|1391.4|1388.4|1392.4|1389.4|1390.6|1387.6|128
1589344500000|2020-05-13 04:35:00|1391.1|1388.1|1391.4|1388.4|1391.4|1388.4|1391.1|1388.1|15
1589344800000|2020-05-13 04:40:00|1391.9|1388.9|1391.9|1388.9|1392.4|1389.4|1391.9|1388.9|37
1589351400000|2020-05-13 06:30:00|1393.6|1390.6|1395.4|1392.4|1395.9|1392.9|1393.6|1390.6|209
1589351700000|2020-05-13 06:35:00|1395.9|1392.9|1397.9|1394.9|1397.9|1394.9|1395.9|1392.9|201
1589352000000|2020-05-13 06:40:00|1398.4|1395.4|1396.1|1393.1|1398.4|1395.4|1395.9|1392.9|107
1589352300000|2020-05-13 06:45:00|1395.9|1392.9|1393.9|1390.9|1396.9|1393.9|1393.9|1390.9|119
1589352600000|2020-05-13 06:50:00|1394.1|1391.1|1393.9|1390.9|1394.9|1391.9|1393.9|1390.9|112
1589352900000|2020-05-13 06:55:00|1394.4|1391.4|1394.4|1391.4|1394.4|1391.4|1393.9|1390.9|59
1589353200000|2020-05-13 07:00:00|1393.9|1390.9|1394.4|1391.4|1394.9|1391.9|1393.9|1390.9|129
1589353500000|2020-05-13 07:05:00|1394.9|1391.9|1396.9|1393.9|1397.4|1394.4|1394.4|1391.4|244
1589353800000|2020-05-13 07:10:00|1396.6|1393.6|1396.1|1393.1|1396.6|1393.6|1394.9|1391.9|149
1589354100000|2020-05-13 07:15:00|1395.9|1392.9|1393.4|1390.4|1395.9|1392.9|1393.4|1390.4|158
1589354400000|2020-05-13 07:20:00|1393.9|1390.9|1394.4|1391.4|1394.4|1391.4|1393.4|1390.4|41
1589354700000|2020-05-13 07:25:00|1393.9|1390.9|1393.4|1390.4|1394.4|1391.4|1392.9|1389.9|119
1589355000000|2020-05-13 07:30:00|1392.9|1389.9|1392.9|1389.9|1393.4|1390.4|1392.4|1389.4|91
1589355300000|2020-05-13 07:35:00|1392.6|1389.6|1393.6|1390.6|1394.4|1391.4|1392.6|1389.6|119
1589355600000|2020-05-13 07:40:00|1393.9|1390.9|1393.9|1390.9|1393.9|1390.9|1392.9|1389.9|130
1589355900000|2020-05-13 07:45:00|1393.4|1390.4|1393.9|1390.9|1393.9|1390.9|1393.4|1390.4|33
1589356200000|2020-05-13 07:50:00|1393.4|1390.4|1395.4|1392.4|1395.4|1392.4|1393.4|1390.4|164
1589356500000|2020-05-13 07:55:00|1395.9|1392.9|1394.9|1391.9|1396.4|1393.4|1394.6|1391.6|209
1589356800000|2020-05-13 08:00:00|1394.4|1391.4|1392.9|1389.9|1394.9|1391.9|1392.4|1389.4|149
1589357100000|2020-05-13 08:05:00|1392.4|1389.4|1392.4|1389.4|1393.4|1390.4|1391.9|1388.9|170
1589357400000|2020-05-13 08:10:00|1392.9|1389.9|1393.4|1390.4|1393.4|1390.4|1392.4|1389.4|75
1589357700000|2020-05-13 08:15:00|1393.9|1390.9|1394.4|1391.4|1394.4|1391.4|1393.9|1390.9|124
1589358000000|2020-05-13 08:20:00|1394.9|1391.9|1395.4|1392.4|1395.4|1392.4|1394.9|1391.9|110
1589358300000|2020-05-13 08:25:00|1394.9|1391.9|1394.9|1391.9|1395.9|1392.9|1394.4|1391.4|139
1589358600000|2020-05-13 08:30:00|1395.4|1392.4|1394.9|1391.9|1395.9|1392.9|1394.4|1391.4|127
1589358900000|2020-05-13 08:35:00|1395.4|1392.4|1395.9|1392.9|1396.4|1393.4|1395.4|1392.4|92
1589359200000|2020-05-13 08:40:00|1395.4|1392.4|1395.9|1392.9|1395.9|1392.9|1395.4|1392.4|58
1589359500000|2020-05-13 08:45:00|1396.4|1393.4|1395.4|1392.4|1397.4|1394.4|1395.4|1392.4|247
1589359800000|2020-05-13 08:50:00|1395.9|1392.9|1394.4|1391.4|1395.9|1392.9|1394.1|1391.1|133
1589360100000|2020-05-13 08:55:00|1394.9|1391.9|1394.9|1391.9|1395.9|1392.9|1394.6|1391.6|194
1589360400000|2020-05-13 09:00:00|1395.1|1392.1|1396.4|1393.4|1396.4|1393.4|1395.1|1392.1|171
1589360700000|2020-05-13 09:05:00|1396.6|1393.6|1396.4|1393.4|1396.9|1393.9|1396.1|1393.1|254
1589417100000|2020-05-14 00:45:00|1387.6|1384.6|1391.4|1388.4|1392.4|1389.4|1387.6|1384.6|299
1589417400000|2020-05-14 00:50:00|1391.6|1388.6|1392.1|1389.1|1392.9|1389.9|1391.4|1388.4|154
1589417700000|2020-05-14 00:55:00|1391.9|1388.9|1394.4|1391.4|1395.1|1392.1|1391.9|1388.9|122
1589418000000|2020-05-14 01:00:00|1394.9|1391.9|1396.9|1393.9|1398.4|1395.4|1393.4|1390.4|409
1589418300000|2020-05-14 01:05:00|1396.4|1393.4|1395.9|1392.9|1397.1|1394.1|1394.9|1391.9|193
1589418600000|2020-05-14 01:10:00|1396.4|1393.4|1398.9|1395.9|1400.4|1397.4|1396.1|1393.1|286
1589418900000|2020-05-14 01:15:00|1399.4|1396.4|1401.9|1398.9|1402.4|1399.4|1399.4|1396.4|279
1589419200000|2020-05-14 01:20:00|1401.4|1398.4|1402.9|1399.9|1403.4|1400.4|1400.9|1397.9|209
1589419500000|2020-05-14 01:25:00|1402.4|1399.4|1400.9|1397.9|1403.4|1400.4|1399.9|1396.9|216
1589419800000|2020-05-14 01:30:00|1401.1|1398.1|1396.4|1393.4|1401.4|1398.4|1396.4|1393.4|332
1589420100000|2020-05-14 01:35:00|1396.1|1393.1|1394.9|1391.9|1396.4|1393.4|1394.4|1391.4|272
1589420400000|2020-05-14 01:40:00|1394.6|1391.6|1390.9|1387.9|1394.9|1391.9|1390.9|1387.9|288
1589420700000|2020-05-14 01:45:00|1390.4|1387.4|1388.4|1385.4|1390.9|1387.9|1387.9|1384.9|467
1589421000000|2020-05-14 01:50:00|1388.6|1385.6|1384.9|1381.9|1388.9|1385.9|1384.4|1381.4|352
1589421300000|2020-05-14 01:55:00|1384.4|1381.4|1381.9|1378.9|1384.4|1381.4|1381.9|1378.9|411
1589421600000|2020-05-14 02:00:00|1381.4|1378.4|1384.9|1381.9|1385.6|1382.6|1380.9|1377.9|566
1589421900000|2020-05-14 02:05:00|1385.1|1382.1|1382.1|1379.1|1385.9|1382.9|1381.9|1378.9|321
1589422200000|2020-05-14 02:10:00|1381.9|1378.9|1383.4|1380.4|1383.4|1380.4|1380.6|1377.6|308
1589422500000|2020-05-14 02:15:00|1383.1|1380.1|1383.9|1380.9|1383.9|1380.9|1382.4|1379.4|132
1589422800000|2020-05-14 02:20:00|1383.4|1380.4|1384.9|1381.9|1385.4|1382.4|1383.4|1380.4|158
1589423100000|2020-05-14 02:25:00|1384.4|1381.4|1385.9|1382.9|1386.4|1383.4|1383.9|1380.9|121
1589423400000|2020-05-14 02:30:00|1385.4|1382.4|1386.4|1383.4|1386.4|1383.4|1384.9|1381.9|113
1589423700000|2020-05-14 02:35:00|1386.1|1383.1|1385.4|1382.4|1386.4|1383.4|1385.1|1382.1|65
1589424000000|2020-05-14 02:40:00|1385.9|1382.9|1387.9|1384.9|1388.4|1385.4|1385.4|1382.4|367
1589424300000|2020-05-14 02:45:00|1388.1|1385.1|1387.9|1384.9|1388.9|1385.9|1387.9|1384.9|162
1589424600000|2020-05-14 02:50:00|1387.4|1384.4|1387.9|1384.9|1388.4|1385.4|1387.4|1384.4|37
1589424900000|2020-05-14 02:55:00|1388.4|1385.4|1389.9|1386.9|1389.9|1386.9|1387.9|1384.9|108
1589425200000|2020-05-14 03:00:00|1390.4|1387.4|1388.9|1385.9|1390.9|1387.9|1388.4|1385.4|183
1589425500000|2020-05-14 03:05:00|1389.1|1386.1|1388.4|1385.4|1389.9|1386.9|1388.4|1385.4|116
1589425800000|2020-05-14 03:10:00|1388.9|1385.9|1389.4|1386.4|1389.9|1386.9|1388.9|1385.9|62
1589426100000|2020-05-14 03:15:00|1388.9|1385.9|1389.4|1386.4|1389.9|1386.9|1388.9|1385.9|59
1589426400000|2020-05-14 03:20:00|1388.9|1385.9|1389.1|1386.1|1389.9|1386.9|1388.4|1385.4|83
1589426700000|2020-05-14 03:25:00|1389.4|1386.4|1392.4|1389.4|1392.4|1389.4|1388.9|1385.9|143
1589427000000|2020-05-14 03:30:00|1392.1|1389.1|1391.9|1388.9|1392.9|1389.9|1391.4|1388.4|187
1589427300000|2020-05-14 03:35:00|1391.6|1388.6|1390.4|1387.4|1391.6|1388.6|1390.4|1387.4|71
1589427600000|2020-05-14 03:40:00|1390.9|1387.9|1390.1|1387.1|1390.9|1387.9|1388.9|1385.9|88
1589427900000|2020-05-14 03:45:00|1389.9|1386.9|1389.9|1386.9|1390.4|1387.4|1389.4|1386.4|47
1589428200000|2020-05-14 03:50:00|1390.1|1387.1|1391.4|1388.4|1392.4|1389.4|1389.9|1386.9|142
1589428500000|2020-05-14 03:55:00|1390.9|1387.9|1390.4|1387.4|1391.4|1388.4|1390.4|1387.4|36
1589428800000|2020-05-14 04:00:00|1390.9|1387.9|1389.9|1386.9|1391.4|1388.4|1389.9|1386.9|49
1589429100000|2020-05-14 04:05:00|1390.4|1387.4|1390.4|1387.4|1391.4|1388.4|1390.4|1387.4|49
1589429400000|2020-05-14 04:10:00|1390.1|1387.1|1390.4|1387.4|1390.4|1387.4|1389.9|1386.9|20
1589429700000|2020-05-14 04:15:00|1389.9|1386.9|1389.6|1386.6|1389.9|1386.9|1389.4|1386.4|32
1589430000000|2020-05-14 04:20:00|1389.9|1386.9|1389.9|1386.9|1389.9|1386.9|1389.4|1386.4|16
1589430300000|2020-05-14 04:25:00|1390.1|1387.1|1389.9|1386.9|1390.1|1387.1|1389.9|1386.9|18
1589430600000|2020-05-14 04:30:00|1389.4|1386.4|1388.4|1385.4|1389.4|1386.4|1387.9|1384.9|108
1589430900000|2020-05-14 04:35:00|1387.9|1384.9|1387.4|1384.4|1388.4|1385.4|1387.4|1384.4|70
1589431200000|2020-05-14 04:40:00|1387.6|1384.6|1387.4|1384.4|1387.9|1384.9|1387.4|1384.4|54
1589437800000|2020-05-14 06:30:00|1385.1|1382.1|1387.4|1384.4|1388.4|1385.4|1383.4|1380.4|283
1589438100000|2020-05-14 06:35:00|1386.9|1383.9|1386.9|1383.9|1387.4|1384.4|1385.9|1382.9|96
1589438400000|2020-05-14 06:40:00|1387.1|1384.1|1388.9|1385.9|1389.4|1386.4|1387.1|1384.1|152
1589438700000|2020-05-14 06:45:00|1388.4|1385.4|1388.4|1385.4|1388.9|1385.9|1387.9|1384.9|63
1589439000000|2020-05-14 06:50:00|1388.1|1385.1|1387.9|1384.9|1388.4|1385.4|1387.9|1384.9|39
1589439300000|2020-05-14 06:55:00|1388.4|1385.4|1389.4|1386.4|1389.9|1386.9|1387.4|1384.4|117
1589439600000|2020-05-14 07:00:00|1389.6|1386.6|1388.9|1385.9|1389.6|1386.6|1388.4|1385.4|168
1589439900000|2020-05-14 07:05:00|1388.4|1385.4|1387.9|1384.9|1388.9|1385.9|1387.4|1384.4|99
1589440200000|2020-05-14 07:10:00|1388.4|1385.4|1388.4|1385.4|1389.4|1386.4|1387.9|1384.9|148
1589440500000|2020-05-14 07:15:00|1387.9|1384.9|1388.1|1385.1|1388.4|1385.4|1386.9|1383.9|113
1589440800000|2020-05-14 07:20:00|1388.4|1385.4|1387.4|1384.4|1388.4|1385.4|1387.4|1384.4|51
1589441100000|2020-05-14 07:25:00|1386.9|1383.9|1386.1|1383.1|1387.4|1384.4|1385.9|1382.9|136
1589441400000|2020-05-14 07:30:00|1385.6|1382.6|1388.9|1385.9|1388.9|1385.9|1385.6|1382.6|201
1589441700000|2020-05-14 07:35:00|1388.6|1385.6|1389.9|1386.9|1389.9|1386.9|1388.4|1385.4|98
1589442000000|2020-05-14 07:40:00|1390.1|1387.1|1390.4|1387.4|1390.4|1387.4|1389.4|1386.4|142
1589442300000|2020-05-14 07:45:00|1389.9|1386.9|1389.9|1386.9|1389.9|1386.9|1389.4|1386.4|61
1589442600000|2020-05-14 07:50:00|1390.1|1387.1|1389.9|1386.9|1390.1|1387.1|1388.9|1385.9|101
1589442900000|2020-05-14 07:55:00|1389.6|1386.6|1389.4|1386.4|1389.9|1386.9|1388.9|1385.9|56
1589443200000|2020-05-14 08:00:00|1389.1|1386.1|1389.4|1386.4|1389.4|1386.4|1388.4|1385.4|104
1589443500000|2020-05-14 08:05:00|1389.6|1386.6|1389.9|1386.9|1390.4|1387.4|1389.4|1386.4|103
1589443800000|2020-05-14 08:10:00|1389.4|1386.4|1388.9|1385.9|1389.6|1386.6|1388.9|1385.9|47
1589444100000|2020-05-14 08:15:00|1388.4|1385.4|1387.4|1384.4|1388.4|1385.4|1387.4|1384.4|77
1589444400000|2020-05-14 08:20:00|1387.9|1384.9|1388.4|1385.4|1388.9|1385.9|1387.9|1384.9|63
1589444700000|2020-05-14 08:25:00|1388.9|1385.9|1389.4|1386.4|1389.4|1386.4|1387.9|1384.9|105
1589445000000|2020-05-14 08:30:00|1388.9|1385.9|1385.4|1382.4|1389.4|1386.4|1384.9|1381.9|407
1589445300000|2020-05-14 08:35:00|1385.6|1382.6|1385.6|1382.6|1386.9|1383.9|1385.4|1382.4|168
1589445600000|2020-05-14 08:40:00|1385.4|1382.4|1387.9|1384.9|1387.9|1384.9|1384.9|1381.9|228
1589445900000|2020-05-14 08:45:00|1387.6|1384.6|1389.4|1386.4|1390.4|1387.4|1387.4|1384.4|490
1589446200000|2020-05-14 08:50:00|1389.1|1386.1|1390.4|1387.4|1390.9|1387.9|1388.9|1385.9|290
1589446500000|2020-05-14 08:55:00|1389.9|1386.9|1386.9|1383.9|1390.9|1387.9|1386.4|1383.4|354
1589446800000|2020-05-14 09:00:00|1387.4|1384.4|1388.4|1385.4|1388.9|1385.9|1386.9|1383.9|170
1589447100000|2020-05-14 09:05:00|1388.9|1385.9|1387.1|1384.1|1388.9|1385.9|1386.9|1383.9|186
1589503500000|2020-05-15 00:45:00|1396.1|1393.1|1397.4|1394.4|1400.4|1397.4|1396.1|1393.1|342
1589503800000|2020-05-15 00:50:00|1396.9|1393.9|1398.4|1395.4|1399.4|1396.4|1396.4|1393.4|149
1589504100000|2020-05-15 00:55:00|1398.9|1395.9|1398.4|1395.4|1399.1|1396.1|1397.4|1394.4|97
1589504400000|2020-05-15 01:00:00|1398.9|1395.9|1398.4|1395.4|1399.6|1396.6|1396.9|1393.9|202
1589504700000|2020-05-15 01:05:00|1398.9|1395.9|1395.4|1392.4|1398.9|1395.9|1393.9|1390.9|267
1589505000000|2020-05-15 01:10:00|1395.9|1392.9|1396.4|1393.4|1397.4|1394.4|1395.4|1392.4|143
1589505300000|2020-05-15 01:15:00|1396.6|1393.6|1396.4|1393.4|1396.9|1393.9|1395.4|1392.4|93
1589505600000|2020-05-15 01:20:00|1395.9|1392.9|1393.9|1390.9|1395.9|1392.9|1392.4|1389.4|240
1589505900000|2020-05-15 01:25:00|1394.1|1391.1|1394.4|1391.4|1394.9|1391.9|1393.4|1390.4|80
1589506200000|2020-05-15 01:30:00|1394.9|1391.9|1397.1|1394.1|1397.9|1394.9|1394.4|1391.4|178
1589506500000|2020-05-15 01:35:00|1397.4|1394.4|1394.9|1391.9|1397.4|1394.4|1394.9|1391.9|89
1589506800000|2020-05-15 01:40:00|1394.4|1391.4|1393.9|1390.9|1395.4|1392.4|1393.4|1390.4|113
1589507100000|2020-05-15 01:45:00|1393.4|1390.4|1394.9|1391.9|1395.4|1392.4|1393.4|1390.4|68
1589507400000|2020-05-15 01:50:00|1395.4|1392.4|1394.9|1391.9|1395.4|1392.4|1394.6|1391.6|64
1589507700000|2020-05-15 01:55:00|1394.4|1391.4|1395.9|1392.9|1396.4|1393.4|1394.4|1391.4|91
1589508000000|2020-05-15 02:00:00|1396.1|1393.1|1394.4|1391.4|1396.1|1393.1|1394.4|1391.4|130
1589508300000|2020-05-15 02:05:00|1394.1|1391.1|1393.4|1390.4|1394.9|1391.9|1393.4|1390.4|67
1589508600000|2020-05-15 02:10:00|1393.6|1390.6|1391.9|1388.9|1393.9|1390.9|1391.4|1388.4|217
1589508900000|2020-05-15 02:15:00|1392.4|1389.4|1392.9|1389.9|1393.4|1390.4|1391.9|1388.9|49
1589509200000|2020-05-15 02:20:00|1392.4|1389.4|1393.9|1390.9|1393.9|1390.9|1392.4|1389.4|78
1589509500000|2020-05-15 02:25:00|1394.4|1391.4|1394.9|1391.9|1394.9|1391.9|1393.9|1390.9|56
1589509800000|2020-05-15 02:30:00|1394.6|1391.6|1395.1|1392.1|1395.4|1392.4|1394.4|1391.4|75
1589510100000|2020-05-15 02:35:00|1395.4|1392.4|1393.9|1390.9|1395.4|1392.4|1393.4|1390.4|93
1589510400000|2020-05-15 02:40:00|1393.6|1390.6|1393.9|1390.9|1394.4|1391.4|1393.1|1390.1|80
1589510700000|2020-05-15 02:45:00|1393.4|1390.4|1394.4|1391.4|1395.4|1392.4|1393.4|1390.4|100
1589511000000|2020-05-15 02:50:00|1394.6|1391.6|1394.9|1391.9|1395.4|1392.4|1394.4|1391.4|31
1589511300000|2020-05-15 02:55:00|1395.4|1392.4|1395.1|1392.1|1395.4|1392.4|1394.9|1391.9|29
1589511600000|2020-05-15 03:00:00|1395.4|1392.4|1396.4|1393.4|1396.4|1393.4|1394.9|1391.9|102
1589511900000|2020-05-15 03:05:00|1396.1|1393.1|1396.4|1393.4|1396.9|1393.9|1395.9|1392.9|67
1589512200000|2020-05-15 03:10:00|1395.9|1392.9|1395.9|1392.9|1396.4|1393.4|1394.9|1391.9|51
1589512500000|2020-05-15 03:15:00|1396.4|1393.4|1396.4|1393.4|1396.4|1393.4|1395.9|1392.9|54
1589512800000|2020-05-15 03:20:00|1396.6|1393.6|1397.9|1394.9|1397.9|1394.9|1396.4|1393.4|134
1589513100000|2020-05-15 03:25:00|1397.4|1394.4|1398.4|1395.4|1399.4|1396.4|1397.4|1394.4|245
1589513400000|2020-05-15 03:30:00|1398.6|1395.6|1399.4|1396.4|1399.4|1396.4|1398.1|1395.1|78
1589513700000|2020-05-15 03:35:00|1398.9|1395.9|1398.4|1395.4|1398.9|1395.9|1397.9|1394.9|67
1589514000000|2020-05-15 03:40:00|1398.9|1395.9|1398.9|1395.9|1399.4|1396.4|1398.9|1395.9|48
1589514300000|2020-05-15 03:45:00|1399.4|1396.4|1399.9|1396.9|1399.9|1396.9|1398.9|1395.9|59
1589514600000|2020-05-15 03:50:00|1399.4|1396.4|1398.9|1395.9|1399.9|1396.9|1398.1|1395.1|75
1589514900000|2020-05-15 03:55:00|1399.1|1396.1|1399.9|1396.9|1399.9|1396.9|1398.9|1395.9|30
1589515200000|2020-05-15 04:00:00|1399.4|1396.4|1400.9|1397.9|1400.9|1397.9|1399.4|1396.4|125
1589515500000|2020-05-15 04:05:00|1400.4|1397.4|1399.9|1396.9|1400.4|1397.4|1399.9|1396.9|28
1589515800000|2020-05-15 04:10:00|1399.6|1396.6|1399.9|1396.9|1400.4|1397.4|1399.4|1396.4|37
1589516100000|2020-05-15 04:15:00|1399.4|1396.4|1398.4|1395.4|1399.4|1396.4|1398.4|1395.4|51
1589516400000|2020-05-15 04:20:00|1398.1|1395.1|1398.4|1395.4|1398.9|1395.9|1397.9|1394.9|25
1589516700000|2020-05-15 04:25:00|1398.6|1395.6|1397.9|1394.9|1398.6|1395.6|1397.9|1394.9|14
1589517000000|2020-05-15 04:30:00|1398.1|1395.1|1397.9|1394.9|1398.6|1395.6|1397.4|1394.4|55
1589517300000|2020-05-15 04:35:00|1398.4|1395.4|1397.9|1394.9|1398.9|1395.9|1397.9|1394.9|39
1589524200000|2020-05-15 06:30:00|1397.1|1394.1|1398.4|1395.4|1398.6|1395.6|1396.9|1393.9|110
1589524500000|2020-05-15 06:35:00|1398.9|1395.9|1399.9|1396.9|1399.9|1396.9|1398.4|1395.4|98
1589524800000|2020-05-15 06:40:00|1399.6|1396.6|1401.9|1398.9|1401.9|1398.9|1399.4|1396.4|222
1589525100000|2020-05-15 06:45:00|1401.6|1398.6|1402.4|1399.4|1402.9|1399.9|1401.1|1398.1|282
1589525400000|2020-05-15 06:50:00|1402.1|1399.1|1400.9|1397.9|1402.4|1399.4|1400.4|1397.4|131
1589525700000|2020-05-15 06:55:00|1400.6|1397.6|1400.4|1397.4|1401.4|1398.4|1400.4|1397.4|91
1589526000000|2020-05-15 07:00:00|1400.9|1397.9|1400.9|1397.9|1401.9|1398.9|1400.9|1397.9|128
1589526300000|2020-05-15 07:05:00|1400.6|1397.6|1400.4|1397.4|1400.9|1397.9|1400.1|1397.1|144
1589526600000|2020-05-15 07:10:00|1400.6|1397.6|1398.4|1395.4|1400.6|1397.6|1397.4|1394.4|145
1589526900000|2020-05-15 07:15:00|1398.6|1395.6|1398.4|1395.4|1398.9|1395.9|1397.9|1394.9|99
1589527200000|2020-05-15 07:20:00|1397.9|1394.9|1398.4|1395.4|1398.6|1395.6|1397.9|1394.9|54
1589527500000|2020-05-15 07:25:00|1398.9|1395.9|1397.4|1394.4|1399.4|1396.4|1396.9|1393.9|160
1589527800000|2020-05-15 07:30:00|1397.9|1394.9|1399.1|1396.1|1399.4|1396.4|1397.4|1394.4|75
1589528100000|2020-05-15 07:35:00|1398.9|1395.9|1399.9|1396.9|1399.9|1396.9|1398.9|1395.9|57
1589528400000|2020-05-15 07:40:00|1400.4|1397.4|1401.9|1398.9|1401.9|1398.9|1400.4|1397.4|170
1589528700000|2020-05-15 07:45:00|1402.4|1399.4|1400.4|1397.4|1402.9|1399.9|1400.4|1397.4|187
1589529000000|2020-05-15 07:50:00|1400.9|1397.9|1402.9|1399.9|1402.9|1399.9|1400.9|1397.9|192
1589529300000|2020-05-15 07:55:00|1402.4|1399.4|1401.6|1398.6|1403.4|1400.4|1401.4|1398.4|190
1589529600000|2020-05-15 08:00:00|1401.9|1398.9|1399.4|1396.4|1401.9|1398.9|1399.4|1396.4|132
1589529900000|2020-05-15 08:05:00|1398.9|1395.9|1399.9|1396.9|1400.4|1397.4|1398.4|1395.4|200
1589530200000|2020-05-15 08:10:00|1399.4|1396.4|1399.9|1396.9|1400.4|1397.4|1399.1|1396.1|129
1589530500000|2020-05-15 08:15:00|1399.4|1396.4|1400.4|1397.4|1400.4|1397.4|1398.4|1395.4|92
1589530800000|2020-05-15 08:20:00|1399.9|1396.9|1401.9|1398.9|1401.9|1398.9|1399.4|1396.4|163
1589531100000|2020-05-15 08:25:00|1401.6|1398.6|1402.4|1399.4|1402.9|1399.9|1401.4|1398.4|200
1589531400000|2020-05-15 08:30:00|1402.1|1399.1|1404.9|1401.9|1405.4|1402.4|1401.9|1398.9|410
1589531700000|2020-05-15 08:35:00|1404.4|1401.4|1404.4|1401.4|1404.4|1401.4|1403.4|1400.4|166
1589532000000|2020-05-15 08:40:00|1403.9|1400.9|1405.6|1402.6|1405.9|1402.9|1403.9|1400.9|236
1589532300000|2020-05-15 08:45:00|1405.9|1402.9|1402.9|1399.9|1405.9|1402.9|1402.9|1399.9|385
1589532600000|2020-05-15 08:50:00|1402.4|1399.4|1401.9|1398.9|1402.4|1399.4|1400.9|1397.9|290
1589532900000|2020-05-15 08:55:00|1401.4|1398.4|1400.6|1397.6|1401.4|1398.4|1399.9|1396.9|206
1589533200000|2020-05-15 09:00:00|1400.4|1397.4|1400.9|1397.9|1401.6|1398.6|1399.9|1396.9|226
1589533500000|2020-05-15 09:05:00|1401.4|1398.4|1399.9|1396.9|1402.9|1399.9|1399.6|1396.6|314
1589762700000|2020-05-18 00:45:00|1407.1|1404.1|1407.9|1404.9|1409.4|1406.4|1406.6|1403.6|295
1589763000000|2020-05-18 00:50:00|1408.1|1405.1|1404.9|1401.9|1408.1|1405.1|1404.9|1401.9|212
1589763300000|2020-05-18 00:55:00|1405.4|1402.4|1405.1|1402.1|1406.9|1403.9|1404.9|1401.9|87
1589763600000|2020-05-18 01:00:00|1405.4|1402.4|1408.1|1405.1|1408.4|1405.4|1404.9|1401.9|251
1589763900000|2020-05-18 01:05:00|1407.9|1404.9|1409.9|1406.9|1411.4|1408.4|1407.9|1404.9|212
1589764200000|2020-05-18 01:10:00|1410.4|1407.4|1407.9|1404.9|1410.9|1407.9|1407.9|1404.9|141
1589764500000|2020-05-18 01:15:00|1408.1|1405.1|1407.4|1404.4|1409.4|1406.4|1407.4|1404.4|104
1589764800000|2020-05-18 01:20:00|1407.9|1404.9|1406.4|1403.4|1407.9|1404.9|1405.9|1402.9|157
1589765100000|2020-05-18 01:25:00|1406.1|1403.1|1406.4|1403.4|1408.4|1405.4|1405.9|1402.9|96
1589765400000|2020-05-18 01:30:00|1406.9|1403.9|1404.9|1401.9|1406.9|1403.9|1403.1|1400.1|306
1589765700000|2020-05-18 01:35:00|1404.4|1401.4|1405.9|1402.9|1405.9|1402.9|1403.4|1400.4|115
1589766000000|2020-05-18 01:40:00|1405.4|1402.4|1404.4|1401.4|1407.1|1404.1|1404.4|1401.4|216
1589766300000|2020-05-18 01:45:00|1404.9|1401.9|1405.4|1402.4|1406.4|1403.4|1404.6|1401.6|81
1589766600000|2020-05-18 01:50:00|1405.9|1402.9|1406.9|1403.9|1407.4|1404.4|1405.4|1402.4|94
1589766900000|2020-05-18 01:55:00|1407.4|1404.4|1406.6|1403.6|1408.4|1405.4|1406.4|1403.4|124
1589767200000|2020-05-18 02:00:00|1406.4|1403.4|1406.9|1403.9|1407.4|1404.4|1406.4|1403.4|74
1589767500000|2020-05-18 02:05:00|1406.4|1403.4|1406.4|1403.4|1407.4|1404.4|1405.9|1402.9|61
1589767800000|2020-05-18 02:10:00|1406.9|1403.9|1406.9|1403.9|1407.9|1404.9|1406.4|1403.4|99
1589768100000|2020-05-18 02:15:00|1406.6|1403.6|1406.9|1403.9|1407.4|1404.4|1406.4|1403.4|53
1589768400000|2020-05-18 02:20:00|1407.4|1404.4|1406.9|1403.9|1407.4|1404.4|1406.9|1403.9|39
1589768700000|2020-05-18 02:25:00|1406.4|1403.4|1407.4|1404.4|1407.4|1404.4|1406.4|1403.4|48
1589769000000|2020-05-18 02:30:00|1407.9|1404.9|1406.9|1403.9|1407.9|1404.9|1405.9|1402.9|67
1589769300000|2020-05-18 02:35:00|1406.4|1403.4|1406.9|1403.9|1407.1|1404.1|1406.4|1403.4|32
1589769600000|2020-05-18 02:40:00|1407.4|1404.4|1407.4|1404.4|1407.4|1404.4|1406.6|1403.6|39
1589769900000|2020-05-18 02:45:00|1406.9|1403.9|1406.4|1403.4|1407.4|1404.4|1405.9|1402.9|50
1589770200000|2020-05-18 02:50:00|1406.9|1403.9|1406.9|1403.9|1406.9|1403.9|1406.4|1403.4|32
1589770500000|2020-05-18 02:55:00|1406.4|1403.4|1406.4|1403.4|1407.4|1404.4|1406.4|1403.4|99
1589770800000|2020-05-18 03:00:00|1405.9|1402.9|1405.4|1402.4|1406.4|1403.4|1405.4|1402.4|166
1589771100000|2020-05-18 03:05:00|1405.9|1402.9|1406.4|1403.4|1406.9|1403.9|1405.9|1402.9|35
1589771400000|2020-05-18 03:10:00|1406.9|1403.9|1406.9|1403.9|1406.9|1403.9|1406.4|1403.4|41
1589771700000|2020-05-18 03:15:00|1407.4|1404.4|1409.4|1406.4|1409.4|1406.4|1407.4|1404.4|174
1589772000000|2020-05-18 03:20:00|1409.9|1406.9|1409.9|1406.9|1409.9|1406.9|1408.9|1405.9|184
1589772300000|2020-05-18 03:25:00|1410.4|1407.4|1411.4|1408.4|1412.4|1409.4|1410.4|1407.4|260
1589772600000|2020-05-18 03:30:00|1411.9|1408.9|1411.9|1408.9|1412.4|1409.4|1411.4|1408.4|103
1589772900000|2020-05-18 03:35:00|1412.4|1409.4|1412.4|1409.4|1412.4|1409.4|1411.6|1408.6|49
1589773200000|2020-05-18 03:40:00|1411.9|1408.9|1410.9|1407.9|1411.9|1408.9|1410.4|1407.4|59
1589773500000|2020-05-18 03:45:00|1411.4|1408.4|1410.9|1407.9|1411.4|1408.4|1410.9|1407.9|44
1589773800000|2020-05-18 03:50:00|1411.4|1408.4|1411.9|1408.9|1411.9|1408.9|1410.9|1407.9|50
1589774100000|2020-05-18 03:55:00|1411.6|1408.6|1410.9|1407.9|1411.6|1408.6|1410.4|1407.4|39
1589774400000|2020-05-18 04:00:00|1411.4|1408.4|1411.4|1408.4|1411.4|1408.4|1410.9|1407.9|26
1589774700000|2020-05-18 04:05:00|1410.9|1407.9|1410.9|1407.9|1411.4|1408.4|1410.9|1407.9|16
1589775000000|2020-05-18 04:10:00|1411.4|1408.4|1411.4|1408.4|1411.9|1408.9|1411.4|1408.4|36
1589775300000|2020-05-18 04:15:00|1411.1|1408.1|1411.9|1408.9|1411.9|1408.9|1410.9|1407.9|20
1589775900000|2020-05-18 04:25:00|1411.6|1408.6|1411.9|1408.9|1411.9|1408.9|1411.6|1408.6|14
1589776200000|2020-05-18 04:30:00|1412.4|1409.4|1411.9|1408.9|1412.4|1409.4|1411.4|1408.4|31
1589776800000|2020-05-18 04:40:00|1412.4|1409.4|1411.9|1408.9|1412.4|1409.4|1411.9|1408.9|26
1589783400000|2020-05-18 06:30:00|1411.6|1408.6|1413.9|1410.9|1414.9|1411.9|1411.6|1408.6|202
1589783700000|2020-05-18 06:35:00|1413.6|1410.6|1413.4|1410.4|1413.9|1410.9|1412.9|1409.9|60
1589784000000|2020-05-18 06:40:00|1413.1|1410.1|1412.9|1409.9|1413.1|1410.1|1412.4|1409.4|19
1589784300000|2020-05-18 06:45:00|1413.1|1410.1|1410.4|1407.4|1413.4|1410.4|1409.9|1406.9|103
1589784600000|2020-05-18 06:50:00|1410.9|1407.9|1413.1|1410.1|1413.4|1410.4|1410.4|1407.4|107
1589784900000|2020-05-18 06:55:00|1412.9|1409.9|1412.6|1409.6|1412.9|1409.9|1411.9|1408.9|71
1589785200000|2020-05-18 07:00:00|1412.9|1409.9|1414.1|1411.1|1414.4|1411.4|1412.4|1409.4|81
1589785500000|2020-05-18 07:05:00|1413.9|1410.9|1413.9|1410.9|1414.4|1411.4|1413.4|1410.4|99
1589785800000|2020-05-18 07:10:00|1414.4|1411.4|1414.4|1411.4|1414.4|1411.4|1413.9|1410.9|53
1589786100000|2020-05-18 07:15:00|1414.6|1411.6|1414.9|1411.9|1415.4|1412.4|1414.6|1411.6|113
1589786400000|2020-05-18 07:20:00|1415.4|1412.4|1415.4|1412.4|1415.4|1412.4|1414.9|1411.9|79
1589786700000|2020-05-18 07:25:00|1415.1|1412.1|1413.9|1410.9|1415.4|1412.4|1412.9|1409.9|181
1589787000000|2020-05-18 07:30:00|1414.1|1411.1|1414.1|1411.1|1414.9|1411.9|1413.9|1410.9|60
1589787300000|2020-05-18 07:35:00|1414.4|1411.4|1413.9|1410.9|1414.4|1411.4|1413.4|1410.4|69
1589787600000|2020-05-18 07:40:00|1413.4|1410.4|1414.4|1411.4|1414.4|1411.4|1413.4|1410.4|53
1589787900000|2020-05-18 07:45:00|1414.1|1411.1|1414.9|1411.9|1414.9|1411.9|1413.9|1410.9|39
1589788200000|2020-05-18 07:50:00|1415.4|1412.4|1414.9|1411.9|1415.4|1412.4|1414.9|1411.9|56
1589788500000|2020-05-18 07:55:00|1415.4|1412.4|1414.9|1411.9|1415.4|1412.4|1414.9|1411.9|24
1589788800000|2020-05-18 08:00:00|1415.4|1412.4|1415.4|1412.4|1415.9|1412.9|1414.9|1411.9|84
1589789100000|2020-05-18 08:05:00|1415.9|1412.9|1415.6|1412.6|1416.4|1413.4|1415.4|1412.4|125
1589789400000|2020-05-18 08:10:00|1415.9|1412.9|1414.9|1411.9|1415.9|1412.9|1414.9|1411.9|49
1589789700000|2020-05-18 08:15:00|1415.1|1412.1|1414.9|1411.9|1415.9|1412.9|1414.4|1411.4|151
1589790000000|2020-05-18 08:20:00|1415.1|1412.1|1414.9|1411.9|1415.4|1412.4|1414.4|1411.4|78
1589790300000|2020-05-18 08:25:00|1415.4|1412.4|1415.4|1412.4|1415.4|1412.4|1414.9|1411.9|56
1589790600000|2020-05-18 08:30:00|1415.9|1412.9|1414.9|1411.9|1416.4|1413.4|1413.6|1410.6|273
1589790900000|2020-05-18 08:35:00|1414.4|1411.4|1414.4|1411.4|1414.9|1411.9|1413.9|1410.9|92
1589791200000|2020-05-18 08:40:00|1414.9|1411.9|1414.6|1411.6|1415.9|1412.9|1414.4|1411.4|175
1589791500000|2020-05-18 08:45:00|1414.9|1411.9|1412.9|1409.9|1415.1|1412.1|1411.9|1408.9|253
1589791800000|2020-05-18 08:50:00|1412.4|1409.4|1411.9|1408.9|1412.4|1409.4|1411.9|1408.9|128
1589792100000|2020-05-18 08:55:00|1412.4|1409.4|1410.6|1407.6|1412.4|1409.4|1410.4|1407.4|200
1589792400000|2020-05-18 09:00:00|1410.4|1407.4|1409.9|1406.9|1411.4|1408.4|1409.9|1406.9|160
1589792700000|2020-05-18 09:05:00|1410.4|1407.4|1410.4|1407.4|1410.9|1407.9|1410.1|1407.1|81
1589849100000|2020-05-19 00:45:00|1426.1|1423.1|1425.4|1422.4|1426.9|1423.9|1424.9|1421.9|393
1589849400000|2020-05-19 00:50:00|1425.6|1422.6|1426.4|1423.4|1427.4|1424.4|1424.9|1421.9|242
1589849700000|2020-05-19 00:55:00|1426.9|1423.9|1426.9|1423.9|1427.4|1424.4|1426.4|1423.4|83
1589850000000|2020-05-19 01:00:00|1426.4|1423.4|1423.9|1420.9|1426.9|1423.9|1423.4|1420.4|378
1589850300000|2020-05-19 01:05:00|1424.4|1421.4|1424.4|1421.4|1424.9|1421.9|1423.4|1420.4|489
1589850600000|2020-05-19 01:10:00|1424.6|1421.6|1421.4|1418.4|1424.6|1421.6|1421.4|1418.4|263
1589850900000|2020-05-19 01:15:00|1421.6|1418.6|1421.9|1418.9|1422.9|1419.9|1421.6|1418.6|146
1589851200000|2020-05-19 01:20:00|1422.1|1419.1|1422.9|1419.9|1423.4|1420.4|1421.9|1418.9|181
1589851500000|2020-05-19 01:25:00|1423.1|1420.1|1422.9|1419.9|1423.4|1420.4|1421.9|1418.9|91
1589851800000|2020-05-19 01:30:00|1423.1|1420.1|1421.4|1418.4|1423.4|1420.4|1421.4|1418.4|142
1589852100000|2020-05-19 01:35:00|1421.9|1418.9|1420.9|1417.9|1422.1|1419.1|1420.9|1417.9|114
1589852400000|2020-05-19 01:40:00|1421.4|1418.4|1421.9|1418.9|1422.6|1419.6|1421.4|1418.4|91
1589852700000|2020-05-19 01:45:00|1422.4|1419.4|1421.9|1418.9|1422.4|1419.4|1421.4|1418.4|92
1589853000000|2020-05-19 01:50:00|1422.1|1419.1|1422.4|1419.4|1422.4|1419.4|1421.9|1418.9|31
1589853300000|2020-05-19 01:55:00|1422.9|1419.9|1421.9|1418.9|1422.9|1419.9|1421.9|1418.9|79
1589853600000|2020-05-19 02:00:00|1422.4|1419.4|1421.9|1418.9|1422.4|1419.4|1421.4|1418.4|83
1589853900000|2020-05-19 02:05:00|1421.6|1418.6|1421.9|1418.9|1421.9|1418.9|1420.9|1417.9|93
1589854200000|2020-05-19 02:10:00|1421.6|1418.6|1421.9|1418.9|1421.9|1418.9|1421.4|1418.4|134
1589854500000|2020-05-19 02:15:00|1421.6|1418.6|1421.9|1418.9|1421.9|1418.9|1421.4|1418.4|13
1589854800000|2020-05-19 02:20:00|1421.4|1418.4|1421.4|1418.4|1421.9|1418.9|1421.4|1418.4|39
1589855100000|2020-05-19 02:25:00|1420.9|1417.9|1420.9|1417.9|1420.9|1417.9|1420.4|1417.4|103
1589855400000|2020-05-19 02:30:00|1420.4|1417.4|1419.9|1416.9|1420.4|1417.4|1419.9|1416.9|94
1589855700000|2020-05-19 02:35:00|1419.4|1416.4|1419.9|1416.9|1419.9|1416.9|1418.4|1415.4|171
1589856000000|2020-05-19 02:40:00|1419.6|1416.6|1418.9|1415.9|1419.9|1416.9|1418.9|1415.9|17
1589856300000|2020-05-19 02:45:00|1419.1|1416.1|1419.4|1416.4|1419.4|1416.4|1418.4|1415.4|78
1589856600000|2020-05-19 02:50:00|1419.9|1416.9|1419.9|1416.9|1420.9|1417.9|1419.4|1416.4|112
1589856900000|2020-05-19 02:55:00|1419.6|1416.6|1419.4|1416.4|1419.9|1416.9|1419.4|1416.4|20
1589857200000|2020-05-19 03:00:00|1419.9|1416.9|1418.9|1415.9|1419.9|1416.9|1418.4|1415.4|69
1589857500000|2020-05-19 03:05:00|1418.4|1415.4|1419.4|1416.4|1419.9|1416.9|1418.4|1415.4|75
1589857800000|2020-05-19 03:10:00|1419.6|1416.6|1418.4|1415.4|1419.9|1416.9|1418.4|1415.4|68
1589858100000|2020-05-19 03:15:00|1418.9|1415.9|1418.9|1415.9|1418.9|1415.9|1418.4|1415.4|42
1589858400000|2020-05-19 03:20:00|1419.4|1416.4|1419.9|1416.9|1420.4|1417.4|1419.4|1416.4|104
1589858700000|2020-05-19 03:25:00|1420.4|1417.4|1419.9|1416.9|1420.4|1417.4|1419.4|1416.4|40
1589859000000|2020-05-19 03:30:00|1419.6|1416.6|1420.4|1417.4|1420.9|1417.9|1419.4|1416.4|63
1589859300000|2020-05-19 03:35:00|1420.6|1417.6|1420.4|1417.4|1420.9|1417.9|1419.9|1416.9|47
1589859600000|2020-05-19 03:40:00|1420.9|1417.9|1420.4|1417.4|1420.9|1417.9|1419.9|1416.9|62
1589859900000|2020-05-19 03:45:00|1420.1|1417.1|1420.4|1417.4|1420.4|1417.4|1419.9|1416.9|43
1589860200000|2020-05-19 03:50:00|1420.1|1417.1|1420.4|1417.4|1420.9|1417.9|1419.9|1416.9|47
1589860500000|2020-05-19 03:55:00|1419.9|1416.9|1419.9|1416.9|1420.1|1417.1|1419.4|1416.4|47
1589860800000|2020-05-19 04:00:00|1420.1|1417.1|1421.4|1418.4|1421.4|1418.4|1419.9|1416.9|68
1589861100000|2020-05-19 04:05:00|1421.9|1418.9|1421.4|1418.4|1422.1|1419.1|1421.4|1418.4|111
1589861400000|2020-05-19 04:10:00|1420.9|1417.9|1421.1|1418.1|1421.4|1418.4|1420.9|1417.9|42
1589861700000|2020-05-19 04:15:00|1421.4|1418.4|1421.4|1418.4|1421.4|1418.4|1420.9|1417.9|13
1589862000000|2020-05-19 04:20:00|1421.6|1418.6|1421.9|1418.9|1422.9|1419.9|1421.4|1418.4|41
1589862300000|2020-05-19 04:25:00|1422.1|1419.1|1421.9|1418.9|1422.1|1419.1|1421.9|1418.9|3
1589862600000|2020-05-19 04:30:00|1422.4|1419.4|1421.9|1418.9|1422.4|1419.4|1421.9|1418.9|14
1589862900000|2020-05-19 04:35:00|1422.1|1419.1|1421.9|1418.9|1422.4|1419.4|1421.6|1418.6|39
1589863200000|2020-05-19 04:40:00|1422.4|1419.4|1422.4|1419.4|1422.4|1419.4|1422.4|1419.4|7
1589869800000|2020-05-19 06:30:00|1424.1|1421.1|1423.4|1420.4|1424.4|1421.4|1422.4|1419.4|268
1589870100000|2020-05-19 06:35:00|1423.1|1420.1|1423.9|1420.9|1423.9|1420.9|1422.9|1419.9|32
1589870400000|2020-05-19 06:40:00|1424.4|1421.4|1424.4|1421.4|1424.4|1421.4|1423.4|1420.4|90
1589870700000|2020-05-19 06:45:00|1424.1|1421.1|1424.4|1421.4|1424.4|1421.4|1423.4|1420.4|31
1589871000000|2020-05-19 06:50:00|1424.6|1421.6|1425.4|1422.4|1425.4|1422.4|1424.4|1421.4|227
1589871300000|2020-05-19 06:55:00|1425.1|1422.1|1426.4|1423.4|1426.4|1423.4|1424.4|1421.4|150
1589871600000|2020-05-19 07:00:00|1425.9|1422.9|1424.9|1421.9|1426.4|1423.4|1424.9|1421.9|127
1589871900000|2020-05-19 07:05:00|1424.4|1421.4|1424.4|1421.4|1425.4|1422.4|1423.4|1420.4|195
1589872200000|2020-05-19 07:10:00|1423.9|1420.9|1425.4|1422.4|1425.4|1422.4|1423.9|1420.9|89
1589872500000|2020-05-19 07:15:00|1425.9|1422.9|1426.4|1423.4|1426.4|1423.4|1425.4|1422.4|149
1589872800000|2020-05-19 07:20:00|1426.9|1423.9|1426.4|1423.4|1426.9|1423.9|1426.4|1423.4|263
1589873100000|2020-05-19 07:25:00|1425.9|1422.9|1425.9|1422.9|1427.4|1424.4|1425.9|1422.9|208
1589873400000|2020-05-19 07:30:00|1426.1|1423.1|1425.4|1422.4|1426.6|1423.6|1424.9|1421.9|154
1589873700000|2020-05-19 07:35:00|1425.1|1422.1|1426.9|1423.9|1426.9|1423.9|1425.1|1422.1|97
1589874000000|2020-05-19 07:40:00|1426.6|1423.6|1426.9|1423.9|1426.9|1423.9|1426.4|1423.4|43
1589874300000|2020-05-19 07:45:00|1427.1|1424.1|1429.1|1426.1|1429.4|1426.4|1426.9|1423.9|275
1589874600000|2020-05-19 07:50:00|1429.4|1426.4|1426.9|1423.9|1430.4|1427.4|1426.9|1423.9|276
1589874900000|2020-05-19 07:55:00|1427.4|1424.4|1427.9|1424.9|1428.1|1425.1|1426.9|1423.9|55
1589875200000|2020-05-19 08:00:00|1427.6|1424.6|1424.9|1421.9|1427.9|1424.9|1424.9|1421.9|181
1589875500000|2020-05-19 08:05:00|1424.6|1421.6|1424.1|1421.1|1425.4|1422.4|1422.4|1419.4|252
1589875800000|2020-05-19 08:10:00|1423.9|1420.9|1422.9|1419.9|1424.4|1421.4|1422.4|1419.4|180
1589876100000|2020-05-19 08:15:00|1423.1|1420.1|1427.4|1424.4|1427.4|1424.4|1422.9|1419.9|227
1589876400000|2020-05-19 08:20:00|1426.9|1423.9|1425.4|1422.4|1427.4|1424.4|1425.4|1422.4|240
1589876700000|2020-05-19 08:25:00|1424.9|1421.9|1423.9|1420.9|1425.4|1422.4|1423.9|1420.9|105
1589877000000|2020-05-19 08:30:00|1424.4|1421.4|1424.4|1421.4|1425.4|1422.4|1424.1|1421.1|109
1589877300000|2020-05-19 08:35:00|1424.9|1421.9|1424.4|1421.4|1424.9|1421.9|1422.9|1419.9|123
1589877600000|2020-05-19 08:40:00|1424.1|1421.1|1423.4|1420.4|1424.9|1421.9|1423.4|1420.4|180
1589877900000|2020-05-19 08:45:00|1423.9|1420.9|1424.9|1421.9|1425.1|1422.1|1422.9|1419.9|165
1589878200000|2020-05-19 08:50:00|1424.6|1421.6|1423.9|1420.9|1424.6|1421.6|1422.4|1419.4|183
1589878500000|2020-05-19 08:55:00|1423.4|1420.4|1425.9|1422.9|1425.9|1422.9|1422.9|1419.9|330
1589878800000|2020-05-19 09:00:00|1425.4|1422.4|1423.4|1420.4|1425.9|1422.9|1423.1|1420.1|185
1589879100000|2020-05-19 09:05:00|1423.1|1420.1|1423.4|1420.4|1424.4|1421.4|1422.4|1419.4|180
1589935500000|2020-05-20 00:45:00|1420.5|1417.5|1421.3|1418.3|1423.8|1420.8|1420.3|1417.3|168
1589935800000|2020-05-20 00:50:00|1420.8|1417.8|1422.8|1419.8|1422.8|1419.8|1420.8|1417.8|86
1589936100000|2020-05-20 00:55:00|1423.3|1420.3|1423.8|1420.8|1424.3|1421.3|1422.3|1419.3|92
1589936400000|2020-05-20 01:00:00|1424.3|1421.3|1425.8|1422.8|1426.8|1423.8|1424|1421|209
1589936700000|2020-05-20 01:05:00|1425.3|1422.3|1427|1424|1429.8|1426.8|1424.8|1421.8|286
1589937000000|2020-05-20 01:10:00|1427.3|1424.3|1422.3|1419.3|1427.8|1424.8|1421.8|1418.8|295
1589937300000|2020-05-20 01:15:00|1422.8|1419.8|1423.8|1420.8|1424|1421|1422.8|1419.8|151
1589937600000|2020-05-20 01:20:00|1424.3|1421.3|1422.3|1419.3|1424.5|1421.5|1420.8|1417.8|152
1589937900000|2020-05-20 01:25:00|1421.8|1418.8|1423.3|1420.3|1423.8|1420.8|1421.8|1418.8|126
1589938200000|2020-05-20 01:30:00|1422.8|1419.8|1422.3|1419.3|1423.3|1420.3|1421.3|1418.3|101
1589938500000|2020-05-20 01:35:00|1422.5|1419.5|1420.3|1417.3|1423.3|1420.3|1420.3|1417.3|166
1589938800000|2020-05-20 01:40:00|1420.8|1417.8|1419.3|1416.3|1421.3|1418.3|1419.3|1416.3|125
1589939100000|2020-05-20 01:45:00|1419.8|1416.8|1420.8|1417.8|1421.3|1418.3|1419.3|1416.3|128
1589939400000|2020-05-20 01:50:00|1421.3|1418.3|1421.3|1418.3|1422.8|1419.8|1420.8|1417.8|110
1589939700000|2020-05-20 01:55:00|1420.8|1417.8|1421.5|1418.5|1421.8|1418.8|1420.3|1417.3|96
1589940000000|2020-05-20 02:00:00|1421.3|1418.3|1421.3|1418.3|1421.8|1418.8|1420.3|1417.3|85
1589940300000|2020-05-20 02:05:00|1421.5|1418.5|1422.8|1419.8|1423.3|1420.3|1421.3|1418.3|108
1589940600000|2020-05-20 02:10:00|1423.3|1420.3|1423.3|1420.3|1423.8|1420.8|1422.8|1419.8|73
1589940900000|2020-05-20 02:15:00|1423.5|1420.5|1424.3|1421.3|1424.3|1421.3|1423.3|1420.3|27
1589941200000|2020-05-20 02:20:00|1423.8|1420.8|1422.3|1419.3|1424.3|1421.3|1422.3|1419.3|60
1589941500000|2020-05-20 02:25:00|1421.8|1418.8|1421.8|1418.8|1422.3|1419.3|1421.3|1418.3|86
1589941800000|2020-05-20 02:30:00|1421.5|1418.5|1421.8|1418.8|1422.8|1419.8|1421.3|1418.3|36
1589942100000|2020-05-20 02:35:00|1422.3|1419.3|1423|1420|1423.8|1420.8|1422.3|1419.3|55
1589942400000|2020-05-20 02:40:00|1423.3|1420.3|1422.3|1419.3|1423.3|1420.3|1422.3|1419.3|22
1589942700000|2020-05-20 02:45:00|1422.8|1419.8|1422.8|1419.8|1422.8|1419.8|1421.8|1418.8|68
1589943000000|2020-05-20 02:50:00|1422.5|1419.5|1422.3|1419.3|1423.3|1420.3|1421.8|1418.8|28
1589943300000|2020-05-20 02:55:00|1422|1419|1421.8|1418.8|1422|1419|1421.3|1418.3|23
1589943600000|2020-05-20 03:00:00|1421.3|1418.3|1421.8|1418.8|1421.8|1418.8|1420.3|1417.3|97
1589943900000|2020-05-20 03:05:00|1421.3|1418.3|1421.8|1418.8|1421.8|1418.8|1421.3|1418.3|60
1589944200000|2020-05-20 03:10:00|1421.3|1418.3|1421.8|1418.8|1422.3|1419.3|1421.3|1418.3|52
1589944500000|2020-05-20 03:15:00|1421.3|1418.3|1422|1419|1422.3|1419.3|1421.3|1418.3|43
1589944800000|2020-05-20 03:20:00|1421.8|1418.8|1421.3|1418.3|1422.3|1419.3|1421.3|1418.3|17
1589945100000|2020-05-20 03:25:00|1421.8|1418.8|1422.3|1419.3|1422.3|1419.3|1421.5|1418.5|22
1589945400000|2020-05-20 03:30:00|1422.5|1419.5|1423.3|1420.3|1423.8|1420.8|1422.5|1419.5|61
1589945700000|2020-05-20 03:35:00|1423.5|1420.5|1423.8|1420.8|1423.8|1420.8|1423|1420|30
1589946000000|2020-05-20 03:40:00|1423.3|1420.3|1424.8|1421.8|1424.8|1421.8|1423.3|1420.3|50
1589946300000|2020-05-20 03:45:00|1425|1422|1424.8|1421.8|1425.5|1422.5|1424.3|1421.3|125
1589946600000|2020-05-20 03:50:00|1424.3|1421.3|1424.3|1421.3|1424.8|1421.8|1423.8|1420.8|18
1589946900000|2020-05-20 03:55:00|1424.8|1421.8|1424.3|1421.3|1424.8|1421.8|1424.3|1421.3|26
1589947200000|2020-05-20 04:00:00|1423.8|1420.8|1423.8|1420.8|1423.8|1420.8|1423.3|1420.3|25
1589947500000|2020-05-20 04:05:00|1424.3|1421.3|1424.3|1421.3|1424.3|1421.3|1424.3|1421.3|11
1589947800000|2020-05-20 04:10:00|1424.8|1421.8|1424.8|1421.8|1425.3|1422.3|1424.8|1421.8|54
1589948100000|2020-05-20 04:15:00|1425|1422|1424.5|1421.5|1425.3|1422.3|1424.3|1421.3|39
1589948400000|2020-05-20 04:20:00|1424.8|1421.8|1426.8|1423.8|1426.8|1423.8|1424.3|1421.3|67
1589948700000|2020-05-20 04:25:00|1426.5|1423.5|1426.3|1423.3|1426.8|1423.8|1425.8|1422.8|47
1589949000000|2020-05-20 04:30:00|1426.8|1423.8|1425.8|1422.8|1426.8|1423.8|1425.8|1422.8|53
1589956200000|2020-05-20 06:30:00|1423|1420|1422.8|1419.8|1423.8|1420.8|1422.8|1419.8|205
1589956500000|2020-05-20 06:35:00|1423.3|1420.3|1422.8|1419.8|1423.3|1420.3|1422.3|1419.3|63
1589956800000|2020-05-20 06:40:00|1422.3|1419.3|1423.3|1420.3|1423.8|1420.8|1422.3|1419.3|71
1589957100000|2020-05-20 06:45:00|1423|1420|1424.3|1421.3|1424.8|1421.8|1422.8|1419.8|49
1589957400000|2020-05-20 06:50:00|1424.5|1421.5|1424.8|1421.8|1425.3|1422.3|1424.3|1421.3|37
1589957700000|2020-05-20 06:55:00|1425|1422|1424.8|1421.8|1425.3|1422.3|1424.3|1421.3|43
1589958000000|2020-05-20 07:00:00|1424.3|1421.3|1424.8|1421.8|1425.8|1422.8|1424.3|1421.3|129
1589958300000|2020-05-20 07:05:00|1425.3|1422.3|1424.8|1421.8|1425.3|1422.3|1423.8|1420.8|178
1589958600000|2020-05-20 07:10:00|1424.3|1421.3|1424.3|1421.3|1425.8|1422.8|1423.8|1420.8|163
1589958900000|2020-05-20 07:15:00|1424.5|1421.5|1424.8|1421.8|1424.8|1421.8|1423.8|1420.8|117
1589959200000|2020-05-20 07:20:00|1424.3|1421.3|1422.8|1419.8|1424.8|1421.8|1422.8|1419.8|272
1589959500000|2020-05-20 07:25:00|1422.3|1419.3|1423.5|1420.5|1423.8|1420.8|1422.3|1419.3|115
1589959800000|2020-05-20 07:30:00|1423.3|1420.3|1423.3|1420.3|1424.3|1421.3|1422.8|1419.8|127
1589960100000|2020-05-20 07:35:00|1422.8|1419.8|1423.5|1420.5|1423.8|1420.8|1422.3|1419.3|145
1589960400000|2020-05-20 07:40:00|1423.8|1420.8|1423.3|1420.3|1424.3|1421.3|1423.3|1420.3|140
1589960700000|2020-05-20 07:45:00|1423|1420|1423.3|1420.3|1423.8|1420.8|1422.8|1419.8|63
1589961000000|2020-05-20 07:50:00|1423.5|1420.5|1422.3|1419.3|1423.8|1420.8|1422.3|1419.3|44
1589961300000|2020-05-20 07:55:00|1422.5|1419.5|1421.8|1418.8|1422.8|1419.8|1421.8|1418.8|91
1589961600000|2020-05-20 08:00:00|1422.3|1419.3|1423.5|1420.5|1423.8|1420.8|1422|1419|99
1589961900000|2020-05-20 08:05:00|1423.3|1420.3|1424.3|1421.3|1424.8|1421.8|1423.3|1420.3|53
1589962200000|2020-05-20 08:10:00|1424.8|1421.8|1425.8|1422.8|1425.8|1422.8|1424.3|1421.3|103
1589962500000|2020-05-20 08:15:00|1425.5|1422.5|1425.8|1422.8|1426.8|1423.8|1425.3|1422.3|156
1589962800000|2020-05-20 08:20:00|1426|1423|1426.3|1423.3|1426.8|1423.8|1425.3|1422.3|108
1589963100000|2020-05-20 08:25:00|1425.8|1422.8|1426.3|1423.3|1426.3|1423.3|1425.8|1422.8|28
1589963400000|2020-05-20 08:30:00|1425.8|1422.8|1426.3|1423.3|1426.8|1423.8|1425.3|1422.3|101
1589963700000|2020-05-20 08:35:00|1426.8|1423.8|1428.3|1425.3|1428.8|1425.8|1426.8|1423.8|249
1589964000000|2020-05-20 08:40:00|1428.8|1425.8|1428.3|1425.3|1428.8|1425.8|1427.8|1424.8|68
1589964300000|2020-05-20 08:45:00|1428.8|1425.8|1430.8|1427.8|1431.3|1428.3|1428.8|1425.8|304
1589964600000|2020-05-20 08:50:00|1431.3|1428.3|1432.8|1429.8|1433.8|1430.8|1431.3|1428.3|328
1589964900000|2020-05-20 08:55:00|1433.3|1430.3|1433.8|1430.8|1434.3|1431.3|1432.8|1429.8|247
1589965200000|2020-05-20 09:00:00|1434|1431|1431.8|1428.8|1434.3|1431.3|1431.8|1428.8|222
1589965500000|2020-05-20 09:05:00|1431.5|1428.5|1432.3|1429.3|1432.8|1429.8|1431.3|1428.3|125
1590021900000|2020-05-21 00:45:00|1432|1429|1434.3|1431.3|1434.8|1431.8|1431.8|1428.8|166
1590022200000|2020-05-21 00:50:00|1434.8|1431.8|1434.3|1431.3|1435.5|1432.5|1434.3|1431.3|117
1590022500000|2020-05-21 00:55:00|1434.8|1431.8|1435.8|1432.8|1435.8|1432.8|1434.8|1431.8|50
1590022800000|2020-05-21 01:00:00|1435.3|1432.3|1435.3|1432.3|1437.3|1434.3|1434.8|1431.8|292
1590023100000|2020-05-21 01:05:00|1434.8|1431.8|1435.8|1432.8|1435.8|1432.8|1433.3|1430.3|176
1590023400000|2020-05-21 01:10:00|1435.3|1432.3|1436.3|1433.3|1436.8|1433.8|1434.8|1431.8|144
1590023700000|2020-05-21 01:15:00|1436.8|1433.8|1435.3|1432.3|1436.8|1433.8|1433.8|1430.8|106
1590024000000|2020-05-21 01:20:00|1434.8|1431.8|1436.3|1433.3|1436.3|1433.3|1434.5|1431.5|75
1590024300000|2020-05-21 01:25:00|1436.8|1433.8|1436.8|1433.8|1438.8|1435.8|1436.3|1433.3|238
1590024600000|2020-05-21 01:30:00|1436.5|1433.5|1436.8|1433.8|1437.8|1434.8|1435.8|1432.8|160
1590024900000|2020-05-21 01:35:00|1437|1434|1437.3|1434.3|1438.8|1435.8|1437|1434|92
1590025200000|2020-05-21 01:40:00|1436.8|1433.8|1439.3|1436.3|1439.3|1436.3|1436.8|1433.8|130
1590025500000|2020-05-21 01:45:00|1439.5|1436.5|1439.8|1436.8|1440.3|1437.3|1438.8|1435.8|251
1590025800000|2020-05-21 01:50:00|1439.3|1436.3|1440.8|1437.8|1440.8|1437.8|1439.3|1436.3|125
1590026100000|2020-05-21 01:55:00|1441.3|1438.3|1439.8|1436.8|1441.3|1438.3|1439.3|1436.3|118
1590026400000|2020-05-21 02:00:00|1440.3|1437.3|1440.3|1437.3|1440.8|1437.8|1440.3|1437.3|79
1590026700000|2020-05-21 02:05:00|1439.8|1436.8|1440.8|1437.8|1441.3|1438.3|1439.3|1436.3|126
1590027000000|2020-05-21 02:10:00|1440.5|1437.5|1441.8|1438.8|1442.3|1439.3|1440.3|1437.3|174
1590027300000|2020-05-21 02:15:00|1441.3|1438.3|1442.8|1439.8|1443.3|1440.3|1441.3|1438.3|201
1590027600000|2020-05-21 02:20:00|1443.3|1440.3|1444.3|1441.3|1444.3|1441.3|1442.8|1439.8|135
1590027900000|2020-05-21 02:25:00|1444|1441|1444.3|1441.3|1444.3|1441.3|1443.3|1440.3|103
1590028200000|2020-05-21 02:30:00|1443.8|1440.8|1445.3|1442.3|1446.3|1443.3|1443.3|1440.3|285
1590028500000|2020-05-21 02:35:00|1444.8|1441.8|1446.8|1443.8|1447|1444|1444.8|1441.8|161
1590028800000|2020-05-21 02:40:00|1447.3|1444.3|1447.8|1444.8|1448.3|1445.3|1446.5|1443.5|160
1590029100000|2020-05-21 02:45:00|1448.3|1445.3|1447.3|1444.3|1448.3|1445.3|1447.3|1444.3|85
1590029400000|2020-05-21 02:50:00|1447|1444|1448.3|1445.3|1448.3|1445.3|1445.8|1442.8|127
1590029700000|2020-05-21 02:55:00|1448.8|1445.8|1449.3|1446.3|1449.8|1446.8|1448.8|1445.8|136
1590030000000|2020-05-21 03:00:00|1449.5|1446.5|1449.3|1446.3|1449.8|1446.8|1448.8|1445.8|67
1590030300000|2020-05-21 03:05:00|1449.8|1446.8|1447.8|1444.8|1449.8|1446.8|1447.8|1444.8|88
1590030600000|2020-05-21 03:10:00|1448.3|1445.3|1447.3|1444.3|1448.3|1445.3|1446.3|1443.3|80
1590030900000|2020-05-21 03:15:00|1446.8|1443.8|1447|1444|1447.8|1444.8|1446.8|1443.8|36
1590031200000|2020-05-21 03:20:00|1446.8|1443.8|1448.8|1445.8|1448.8|1445.8|1446.8|1443.8|92
1590031500000|2020-05-21 03:25:00|1449.3|1446.3|1449|1446|1449.8|1446.8|1449|1446|98
1590031800000|2020-05-21 03:30:00|1448.8|1445.8|1446.8|1443.8|1449.3|1446.3|1446.8|1443.8|63
1590032100000|2020-05-21 03:35:00|1446.5|1443.5|1445.8|1442.8|1446.8|1443.8|1445.3|1442.3|83
1590032400000|2020-05-21 03:40:00|1446.3|1443.3|1445.5|1442.5|1446.8|1443.8|1445.3|1442.3|70
1590032700000|2020-05-21 03:45:00|1445.3|1442.3|1445.8|1442.8|1445.8|1442.8|1445.3|1442.3|24
1590033000000|2020-05-21 03:50:00|1446.3|1443.3|1446.8|1443.8|1446.8|1443.8|1445.8|1442.8|55
1590033300000|2020-05-21 03:55:00|1446.3|1443.3|1445.8|1442.8|1446.3|1443.3|1445.3|1442.3|51
1590033600000|2020-05-21 04:00:00|1446|1443|1445.8|1442.8|1446.3|1443.3|1445.3|1442.3|80
1590033900000|2020-05-21 04:05:00|1446|1443|1445.8|1442.8|1446|1443|1445.8|1442.8|11
1590034200000|2020-05-21 04:10:00|1446.3|1443.3|1446.3|1443.3|1446.3|1443.3|1445.8|1442.8|39
1590034500000|2020-05-21 04:15:00|1446.8|1443.8|1446.3|1443.3|1446.8|1443.8|1446.3|1443.3|32
1590034800000|2020-05-21 04:20:00|1446.5|1443.5|1446.3|1443.3|1446.8|1443.8|1446.3|1443.3|16
1590035100000|2020-05-21 04:25:00|1445.8|1442.8|1444.3|1441.3|1446|1443|1443.8|1440.8|158
1590035400000|2020-05-21 04:30:00|1444|1441|1442.3|1439.3|1444|1441|1440.8|1437.8|338
1590035700000|2020-05-21 04:35:00|1442.5|1439.5|1442.8|1439.8|1443.3|1440.3|1442.3|1439.3|37
1590036000000|2020-05-21 04:40:00|1443.3|1440.3|1443.3|1440.3|1443.3|1440.3|1442.8|1439.8|27
1590042600000|2020-05-21 06:30:00|1442.7|1439.7|1446|1443|1446|1443|1442.5|1439.5|205
1590042900000|2020-05-21 06:35:00|1446.2|1443.2|1447.5|1444.5|1447.5|1444.5|1445.2|1442.2|181
1590043200000|2020-05-21 06:40:00|1447|1444|1447.5|1444.5|1447.5|1444.5|1446.5|1443.5|138
1590043500000|2020-05-21 06:45:00|1447|1444|1446|1443|1447.2|1444.2|1445|1442|80
1590043800000|2020-05-21 06:50:00|1445.7|1442.7|1446|1443|1446.5|1443.5|1445.5|1442.5|74
1590044100000|2020-05-21 06:55:00|1445.5|1442.5|1446.2|1443.2|1447|1444|1445.5|1442.5|124
1590044400000|2020-05-21 07:00:00|1446.5|1443.5|1448.5|1445.5|1448.5|1445.5|1445.5|1442.5|216
1590044700000|2020-05-21 07:05:00|1448|1445|1448|1445|1448.2|1445.2|1446.5|1443.5|146
1590045000000|2020-05-21 07:10:00|1448.5|1445.5|1448.5|1445.5|1449.5|1446.5|1448|1445|184
1590045300000|2020-05-21 07:15:00|1448.7|1445.7|1449.2|1446.2|1449.5|1446.5|1448|1445|102
1590045600000|2020-05-21 07:20:00|1449|1446|1449|1446|1450|1447|1448.5|1445.5|186
1590045900000|2020-05-21 07:25:00|1449.5|1446.5|1447.5|1444.5|1449.5|1446.5|1447|1444|138
1590046200000|2020-05-21 07:30:00|1448|1445|1447|1444|1448|1445|1447|1444|118
1590046500000|2020-05-21 07:35:00|1446.5|1443.5|1446.5|1443.5|1446.5|1443.5|1445|1442|186
1590046800000|2020-05-21 07:40:00|1446|1443|1444.7|1441.7|1446.2|1443.2|1444|1441|117
1590047100000|2020-05-21 07:45:00|1444.5|1441.5|1445.2|1442.2|1445.5|1442.5|1444|1441|74
1590047400000|2020-05-21 07:50:00|1445.5|1442.5|1445.5|1442.5|1446|1443|1445|1442|45
1590047700000|2020-05-21 07:55:00|1445.7|1442.7|1444.5|1441.5|1446|1443|1444.5|1441.5|68
1590048000000|2020-05-21 08:00:00|1444.7|1441.7|1446|1443|1446.2|1443.2|1444.7|1441.7|118
1590048300000|2020-05-21 08:05:00|1445.5|1442.5|1445|1442|1445.5|1442.5|1444.5|1441.5|96
1590048600000|2020-05-21 08:10:00|1444.5|1441.5|1445|1442|1445.5|1442.5|1444.5|1441.5|65
1590048900000|2020-05-21 08:15:00|1445.5|1442.5|1446.5|1443.5|1446.5|1443.5|1445.5|1442.5|105
1590049200000|2020-05-21 08:20:00|1447|1444|1447|1444|1448.5|1445.5|1447|1444|151
1590049500000|2020-05-21 08:25:00|1446.5|1443.5|1447|1444|1447|1444|1446.5|1443.5|69
1590049800000|2020-05-21 08:30:00|1447.5|1444.5|1447.2|1444.2|1448.5|1445.5|1447|1444|146
1590050100000|2020-05-21 08:35:00|1447.5|1444.5|1448|1445|1448.5|1445.5|1447|1444|83
1590050400000|2020-05-21 08:40:00|1447.7|1444.7|1448.5|1445.5|1448.5|1445.5|1447.5|1444.5|137
1590050700000|2020-05-21 08:45:00|1448.2|1445.2|1448.7|1445.7|1449.5|1446.5|1448|1445|286
1590051000000|2020-05-21 08:50:00|1449|1446|1448.5|1445.5|1449.5|1446.5|1448|1445|100
1590051300000|2020-05-21 08:55:00|1449|1446|1449.5|1446.5|1449.5|1446.5|1448.5|1445.5|84
1590051600000|2020-05-21 09:00:00|1449.7|1446.7|1449|1446|1450|1447|1449|1446|107
1590051900000|2020-05-21 09:05:00|1449.5|1446.5|1450|1447|1450|1447|1449|1446|80
1590108300000|2020-05-22 00:45:00|1448.7|1445.7|1448.5|1445.5|1449.5|1446.5|1447|1444|169
1590108600000|2020-05-22 00:50:00|1448|1445|1448|1445|1448.5|1445.5|1448|1445|29
1590108900000|2020-05-22 00:55:00|1447.5|1444.5|1446.5|1443.5|1447.5|1444.5|1446|1443|180
1590109200000|2020-05-22 01:00:00|1446|1443|1447|1444|1448.2|1445.2|1445|1442|235
1590109500000|2020-05-22 01:05:00|1446.7|1443.7|1442.5|1439.5|1446.7|1443.7|1442|1439|421
1590109800000|2020-05-22 01:10:00|1442.2|1439.2|1444|1441|1445|1442|1442|1439|163
1590110100000|2020-05-22 01:15:00|1443.7|1440.7|1443|1440|1444.5|1441.5|1441.5|1438.5|337
1590110400000|2020-05-22 01:20:00|1443.5|1440.5|1444.2|1441.2|1445|1442|1442.5|1439.5|153
1590110700000|2020-05-22 01:25:00|1444.5|1441.5|1442|1439|1444.5|1441.5|1441|1438|217
1590111000000|2020-05-22 01:30:00|1441.5|1438.5|1441|1438|1442|1439|1440|1437|200
1590111300000|2020-05-22 01:35:00|1441.2|1438.2|1442.2|1439.2|1443.2|1440.2|1440.5|1437.5|125
1590111600000|2020-05-22 01:40:00|1442|1439|1441|1438|1442|1439|1441|1438|113
1590111900000|2020-05-22 01:45:00|1440.5|1437.5|1441.2|1438.2|1442|1439|1440|1437|108
1590112200000|2020-05-22 01:50:00|1441|1438|1442.5|1439.5|1443|1440|1440.5|1437.5|119
1590112500000|2020-05-22 01:55:00|1442|1439|1441.5|1438.5|1442|1439|1440.7|1437.7|50
1590112800000|2020-05-22 02:00:00|1441|1438|1441.5|1438.5|1441.5|1438.5|1440.5|1437.5|56
1590113100000|2020-05-22 02:05:00|1441|1438|1441|1438|1441.5|1438.5|1441|1438|148
1590113400000|2020-05-22 02:10:00|1441.5|1438.5|1441|1438|1441.5|1438.5|1440.2|1437.2|70
1590113700000|2020-05-22 02:15:00|1441.5|1438.5|1442|1439|1442.5|1439.5|1441|1438|96
1590114000000|2020-05-22 02:20:00|1442.5|1439.5|1443|1440|1444|1441|1442|1439|106
1590114300000|2020-05-22 02:25:00|1442.7|1439.7|1443|1440|1443.5|1440.5|1442.5|1439.5|73
1590114600000|2020-05-22 02:30:00|1442.5|1439.5|1443.2|1440.2|1443.5|1440.5|1442.2|1439.2|90
1590114900000|2020-05-22 02:35:00|1443.5|1440.5|1443.5|1440.5|1444|1441|1442.7|1439.7|71
1590115200000|2020-05-22 02:40:00|1444|1441|1444.5|1441.5|1445.5|1442.5|1444|1441|103
1590115500000|2020-05-22 02:45:00|1444|1441|1445|1442|1445|1442|1443.5|1440.5|135
1590115800000|2020-05-22 02:50:00|1445.2|1442.2|1443|1440|1445.5|1442.5|1443|1440|68
1590116100000|2020-05-22 02:55:00|1442.7|1439.7|1443.2|1440.2|1444|1441|1442.5|1439.5|41
1590116400000|2020-05-22 03:00:00|1443.5|1440.5|1444.2|1441.2|1445.5|1442.5|1443.2|1440.2|151
1590116700000|2020-05-22 03:05:00|1444|1441|1444.5|1441.5|1445|1442|1443.5|1440.5|120
1590117000000|2020-05-22 03:10:00|1444|1441|1445|1442|1445.5|1442.5|1444|1441|205
1590117300000|2020-05-22 03:15:00|1444.5|1441.5|1443.5|1440.5|1445|1442|1443.5|1440.5|44
1590117600000|2020-05-22 03:20:00|1443.7|1440.7|1444.5|1441.5|1444.5|1441.5|1443.5|1440.5|41
1590117900000|2020-05-22 03:25:00|1444.7|1441.7|1445|1442|1445|1442|1444|1441|33
1590118200000|2020-05-22 03:30:00|1444.5|1441.5|1444|1441|1445|1442|1444|1441|32
1590118500000|2020-05-22 03:35:00|1443.5|1440.5|1444|1441|1444.5|1441.5|1443.5|1440.5|34
1590118800000|2020-05-22 03:40:00|1444.5|1441.5|1443|1440|1444.5|1441.5|1443|1440|59
1590119100000|2020-05-22 03:45:00|1442.7|1439.7|1441|1438|1443|1440|1441|1438|151
1590119400000|2020-05-22 03:50:00|1441.5|1438.5|1438|1435|1441.5|1438.5|1438|1435|223
1590119700000|2020-05-22 03:55:00|1438.2|1435.2|1437.7|1434.7|1438.5|1435.5|1436.5|1433.5|217
1590120000000|2020-05-22 04:00:00|1437.5|1434.5|1438.2|1435.2|1439.5|1436.5|1437.5|1434.5|153
1590120300000|2020-05-22 04:05:00|1438.5|1435.5|1437.5|1434.5|1439|1436|1437|1434|57
1590120600000|2020-05-22 04:10:00|1438|1435|1437.2|1434.2|1438|1435|1436.5|1433.5|100
1590120900000|2020-05-22 04:15:00|1437.5|1434.5|1436.5|1433.5|1437.5|1434.5|1436|1433|70
1590121200000|2020-05-22 04:20:00|1436|1433|1437|1434|1437|1434|1436|1433|47
1590121500000|2020-05-22 04:25:00|1437.5|1434.5|1437|1434|1437.5|1434.5|1437|1434|51
1590121800000|2020-05-22 04:30:00|1437.5|1434.5|1438.5|1435.5|1438.5|1435.5|1437.2|1434.2|89
1590122100000|2020-05-22 04:35:00|1438.2|1435.2|1438|1435|1438.5|1435.5|1437.5|1434.5|7
1590129000000|2020-05-22 06:30:00|1437.7|1434.7|1433.5|1430.5|1437.7|1434.7|1433|1430|291
1590129300000|2020-05-22 06:35:00|1433|1430|1433|1430|1433.5|1430.5|1432|1429|155
1590129600000|2020-05-22 06:40:00|1432.5|1429.5|1430|1427|1433|1430|1430|1427|245
1590129900000|2020-05-22 06:45:00|1429.5|1426.5|1432.5|1429.5|1432.5|1429.5|1429.5|1426.5|216
1590130200000|2020-05-22 06:50:00|1432|1429|1431.5|1428.5|1432.5|1429.5|1431|1428|140
1590130500000|2020-05-22 06:55:00|1431.2|1428.2|1431.7|1428.7|1432|1429|1431|1428|66
1590130800000|2020-05-22 07:00:00|1432|1429|1432|1429|1433|1430|1431|1428|124
1590131100000|2020-05-22 07:05:00|1432.5|1429.5|1431|1428|1432.5|1429.5|1430.5|1427.5|114
1590131400000|2020-05-22 07:10:00|1430.5|1427.5|1430.5|1427.5|1431|1428|1429.7|1426.7|155
1590131700000|2020-05-22 07:15:00|1430.2|1427.2|1430|1427|1430.5|1427.5|1429.5|1426.5|66
1590132000000|2020-05-22 07:20:00|1430.5|1427.5|1431|1428|1431.5|1428.5|1430|1427|64
1590132300000|2020-05-22 07:25:00|1431.2|1428.2|1432|1429|1433|1430|1431|1428|201
1590132600000|2020-05-22 07:30:00|1432.2|1429.2|1432|1429|1432.5|1429.5|1432|1429|25
1590132900000|2020-05-22 07:35:00|1431.5|1428.5|1432.5|1429.5|1432.5|1429.5|1431.5|1428.5|59
1590133200000|2020-05-22 07:40:00|1432.2|1429.2|1434|1431|1434|1431|1432|1429|190
1590133500000|2020-05-22 07:45:00|1433.5|1430.5|1432|1429|1433.5|1430.5|1431.2|1428.2|90
1590133800000|2020-05-22 07:50:00|1432.2|1429.2|1432|1429|1433|1430|1431|1428|114
1590134100000|2020-05-22 07:55:00|1432.5|1429.5|1432.5|1429.5|1433|1430|1432.5|1429.5|144
1590134400000|2020-05-22 08:00:00|1433|1430|1433.5|1430.5|1434|1431|1432.5|1429.5|85
1590134700000|2020-05-22 08:05:00|1433.7|1430.7|1433.5|1430.5|1434|1431|1433|1430|60
1590135000000|2020-05-22 08:10:00|1433.7|1430.7|1435|1432|1435|1432|1433.5|1430.5|90
1590135300000|2020-05-22 08:15:00|1435.5|1432.5|1436|1433|1437|1434|1435.5|1432.5|283
1590135600000|2020-05-22 08:20:00|1435.5|1432.5|1436|1433|1436.5|1433.5|1435.5|1432.5|63
1590135900000|2020-05-22 08:25:00|1435.5|1432.5|1435.5|1432.5|1436|1433|1435.5|1432.5|52
1590136200000|2020-05-22 08:30:00|1436|1433|1436|1433|1437|1434|1435.5|1432.5|155
1590136500000|2020-05-22 08:35:00|1436.2|1433.2|1436|1433|1437|1434|1435.5|1432.5|142
1590136800000|2020-05-22 08:40:00|1436.2|1433.2|1436.2|1433.2|1436.5|1433.5|1435.2|1432.2|100
1590137100000|2020-05-22 08:45:00|1436.5|1433.5|1436|1433|1437.5|1434.5|1435.7|1432.7|88
1590137400000|2020-05-22 08:50:00|1435.5|1432.5|1435|1432|1436|1433|1434.5|1431.5|96
1590137700000|2020-05-22 08:55:00|1435.5|1432.5|1435.5|1432.5|1436.5|1433.5|1435|1432|179
1590138000000|2020-05-22 09:00:00|1436|1433|1437.5|1434.5|1437.5|1434.5|1435.5|1432.5|126
1590138300000|2020-05-22 09:05:00|1437|1434|1437.5|1434.5|1438|1435|1437|1434|92
1590453900000|2020-05-26 00:45:00|1439.9|1436.9|1439.9|1436.9|1439.9|1436.9|1439.9|1436.9|0
1590540300000|2020-05-27 00:45:00|1452.9|1449.9|1459.2|1456.2|1460.7|1457.7|1452.9|1449.9|1024
1590540600000|2020-05-27 00:50:00|1458.7|1455.7|1461.7|1458.7|1463.7|1460.7|1458.2|1455.2|418
1590540900000|2020-05-27 00:55:00|1461.2|1458.2|1458.2|1455.2|1461.2|1458.2|1458.2|1455.2|311
1590541200000|2020-05-27 01:00:00|1458.9|1455.9|1462.2|1459.2|1463.2|1460.2|1458.7|1455.7|1509
1590541500000|2020-05-27 01:05:00|1461.7|1458.7|1462.7|1459.7|1463.7|1460.7|1459.2|1456.2|405
1590541800000|2020-05-27 01:10:00|1462.2|1459.2|1458.2|1455.2|1462.2|1459.2|1457.7|1454.7|222
1590542100000|2020-05-27 01:15:00|1457.9|1454.9|1459.2|1456.2|1459.7|1456.7|1457.2|1454.2|730
1590542400000|2020-05-27 01:20:00|1459.7|1456.7|1459.7|1456.7|1461.7|1458.7|1458.2|1455.2|425
1590542700000|2020-05-27 01:25:00|1459.2|1456.2|1459.7|1456.7|1459.7|1456.7|1458.7|1455.7|223
1590543000000|2020-05-27 01:30:00|1460.2|1457.2|1459.2|1456.2|1460.2|1457.2|1458.2|1455.2|319
1590543300000|2020-05-27 01:35:00|1459.7|1456.7|1459.7|1456.7|1460.2|1457.2|1458.4|1455.4|220
1590543600000|2020-05-27 01:40:00|1459.9|1456.9|1461.2|1458.2|1461.7|1458.7|1459.9|1456.9|262
1590543900000|2020-05-27 01:45:00|1461.7|1458.7|1462.2|1459.2|1462.2|1459.2|1461.2|1458.2|1346
1590544200000|2020-05-27 01:50:00|1461.9|1458.9|1459.7|1456.7|1462.2|1459.2|1459.7|1456.7|994
1590544500000|2020-05-27 01:55:00|1460.2|1457.2|1459.4|1456.4|1460.2|1457.2|1459.2|1456.2|349
1590544800000|2020-05-27 02:00:00|1459.7|1456.7|1457.2|1454.2|1459.7|1456.7|1457.2|1454.2|994
1590545100000|2020-05-27 02:05:00|1457.7|1454.7|1456.7|1453.7|1457.7|1454.7|1456.2|1453.2|469
1590545400000|2020-05-27 02:10:00|1456.4|1453.4|1456.7|1453.7|1457.7|1454.7|1456.2|1453.2|206
1590545700000|2020-05-27 02:15:00|1456.2|1453.2|1455.2|1452.2|1456.2|1453.2|1455.2|1452.2|326
1590546000000|2020-05-27 02:20:00|1454.7|1451.7|1454.7|1451.7|1454.7|1451.7|1453.2|1450.2|416
1590546300000|2020-05-27 02:25:00|1455.2|1452.2|1455.7|1452.7|1456.2|1453.2|1454.2|1451.2|568
1590546600000|2020-05-27 02:30:00|1456.2|1453.2|1455.9|1452.9|1457.2|1454.2|1455.7|1452.7|272
1590546900000|2020-05-27 02:35:00|1456.2|1453.2|1454.7|1451.7|1456.2|1453.2|1454.7|1451.7|622
1590547200000|2020-05-27 02:40:00|1454.2|1451.2|1455.7|1452.7|1456.2|1453.2|1454.2|1451.2|229
1590547500000|2020-05-27 02:45:00|1455.2|1452.2|1455.2|1452.2|1455.7|1452.7|1454.7|1451.7|766
1590547800000|2020-05-27 02:50:00|1455.7|1452.7|1454.7|1451.7|1455.7|1452.7|1454.7|1451.7|935
1590548100000|2020-05-27 02:55:00|1454.2|1451.2|1455.2|1452.2|1455.7|1452.7|1454.2|1451.2|1055
1590548400000|2020-05-27 03:00:00|1455.7|1452.7|1455.7|1452.7|1455.7|1452.7|1454.7|1451.7|1649
1590548700000|2020-05-27 03:05:00|1456.2|1453.2|1455.7|1452.7|1456.7|1453.7|1455.7|1452.7|341
1590549000000|2020-05-27 03:10:00|1456.2|1453.2|1454.7|1451.7|1456.2|1453.2|1454.7|1451.7|396
1590549300000|2020-05-27 03:15:00|1455.2|1452.2|1454.7|1451.7|1455.7|1452.7|1454.7|1451.7|509
1590549600000|2020-05-27 03:20:00|1454.4|1451.4|1454.7|1451.7|1455.2|1452.2|1454.2|1451.2|242
1590549900000|2020-05-27 03:25:00|1455.2|1452.2|1455.2|1452.2|1455.7|1452.7|1455.2|1452.2|212
1590550200000|2020-05-27 03:30:00|1454.7|1451.7|1454.7|1451.7|1454.7|1451.7|1454.7|1451.7|88
1590550500000|2020-05-27 03:35:00|1454.2|1451.2|1454.2|1451.2|1455.7|1452.7|1454.2|1451.2|600
1590550800000|2020-05-27 03:40:00|1454.7|1451.7|1453.7|1450.7|1455.2|1452.2|1453.7|1450.7|130
1590551100000|2020-05-27 03:45:00|1454.2|1451.2|1454.2|1451.2|1454.7|1451.7|1454.2|1451.2|184
1590551400000|2020-05-27 03:50:00|1454.7|1451.7|1454.7|1451.7|1455.7|1452.7|1454.2|1451.2|114
1590551700000|2020-05-27 03:55:00|1454.2|1451.2|1453.7|1450.7|1454.2|1451.2|1453.7|1450.7|131
1590552000000|2020-05-27 04:00:00|1453.9|1450.9|1454.2|1451.2|1454.2|1451.2|1453.7|1450.7|427
1590552300000|2020-05-27 04:05:00|1453.7|1450.7|1451.7|1448.7|1453.7|1450.7|1451.2|1448.2|238
1590552600000|2020-05-27 04:10:00|1451.2|1448.2|1450.9|1447.9|1451.2|1448.2|1450.2|1447.2|364
1590552900000|2020-05-27 04:15:00|1451.2|1448.2|1451.7|1448.7|1452.7|1449.7|1450.7|1447.7|133
1590553200000|2020-05-27 04:20:00|1452.2|1449.2|1451.2|1448.2|1452.2|1449.2|1451.2|1448.2|184
1590553500000|2020-05-27 04:25:00|1450.7|1447.7|1451.7|1448.7|1451.7|1448.7|1450.2|1447.2|372
1590553800000|2020-05-27 04:30:00|1451.9|1448.9|1452.7|1449.7|1452.7|1449.7|1451.7|1448.7|777
1590554100000|2020-05-27 04:35:00|1452.4|1449.4|1452.2|1449.2|1452.7|1449.7|1452.2|1449.2|133
1590554400000|2020-05-27 04:40:00|1452.4|1449.4|1452.7|1449.7|1452.7|1449.7|1452.4|1449.4|17
1590561000000|2020-05-27 06:30:00|1450.1|1447.1|1448.9|1445.9|1451.9|1448.9|1448.9|1445.9|677
1590561300000|2020-05-27 06:35:00|1448.4|1445.4|1448.9|1445.9|1448.9|1445.9|1446.9|1443.9|602
1590561600000|2020-05-27 06:40:00|1448.4|1445.4|1449.4|1446.4|1449.9|1446.9|1448.4|1445.4|290
1590561900000|2020-05-27 06:45:00|1449.6|1446.6|1450.9|1447.9|1450.9|1447.9|1449.6|1446.6|66
1590562200000|2020-05-27 06:50:00|1450.4|1447.4|1448.4|1445.4|1450.4|1447.4|1448.4|1445.4|221
1590562500000|2020-05-27 06:55:00|1448.9|1445.9|1447.9|1444.9|1448.9|1445.9|1447.9|1444.9|1096
1590562800000|2020-05-27 07:00:00|1448.4|1445.4|1449.4|1446.4|1449.9|1446.9|1447.9|1444.9|379
1590563100000|2020-05-27 07:05:00|1448.9|1445.9|1448.9|1445.9|1449.9|1446.9|1448.9|1445.9|277
1590563400000|2020-05-27 07:10:00|1449.1|1446.1|1449.9|1446.9|1449.9|1446.9|1449.1|1446.1|143
1590563700000|2020-05-27 07:15:00|1450.4|1447.4|1449.4|1446.4|1450.4|1447.4|1448.9|1445.9|224
1590564000000|2020-05-27 07:20:00|1448.9|1445.9|1449.9|1446.9|1450.4|1447.4|1448.9|1445.9|53
1590564300000|2020-05-27 07:25:00|1449.6|1446.6|1450.4|1447.4|1450.4|1447.4|1449.4|1446.4|215
1590564600000|2020-05-27 07:30:00|1450.6|1447.6|1450.4|1447.4|1450.9|1447.9|1449.9|1446.9|792
1590564900000|2020-05-27 07:35:00|1449.9|1446.9|1450.4|1447.4|1450.9|1447.9|1449.9|1446.9|285
1590565200000|2020-05-27 07:40:00|1449.9|1446.9|1450.9|1447.9|1450.9|1447.9|1449.9|1446.9|72
1590565500000|2020-05-27 07:45:00|1451.4|1448.4|1450.9|1447.9|1451.9|1448.9|1450.9|1447.9|857
1590565800000|2020-05-27 07:50:00|1450.4|1447.4|1449.9|1446.9|1450.4|1447.4|1449.4|1446.4|286
1590566100000|2020-05-27 07:55:00|1450.4|1447.4|1449.4|1446.4|1450.4|1447.4|1449.4|1446.4|106
1590566400000|2020-05-27 08:00:00|1448.9|1445.9|1448.9|1445.9|1449.4|1446.4|1448.4|1445.4|96
1590566700000|2020-05-27 08:05:00|1449.6|1446.6|1449.9|1446.9|1450.4|1447.4|1449.4|1446.4|497
1590567000000|2020-05-27 08:10:00|1449.4|1446.4|1449.9|1446.9|1449.9|1446.9|1449.4|1446.4|148
1590567300000|2020-05-27 08:15:00|1450.4|1447.4|1450.9|1447.9|1451.9|1448.9|1449.9|1446.9|1124
1590567600000|2020-05-27 08:20:00|1451.4|1448.4|1453.9|1450.9|1453.9|1450.9|1450.9|1447.9|337
1590567900000|2020-05-27 08:25:00|1453.4|1450.4|1452.9|1449.9|1453.9|1450.9|1451.9|1448.9|310
1590568200000|2020-05-27 08:30:00|1452.4|1449.4|1452.4|1449.4|1452.9|1449.9|1451.9|1448.9|455
1590568500000|2020-05-27 08:35:00|1452.6|1449.6|1451.9|1448.9|1452.9|1449.9|1451.9|1448.9|72
1590568800000|2020-05-27 08:40:00|1451.4|1448.4|1451.4|1448.4|1451.9|1448.9|1451.4|1448.4|156
1590569100000|2020-05-27 08:45:00|1451.9|1448.9|1451.9|1448.9|1452.9|1449.9|1451.4|1448.4|564
1590569400000|2020-05-27 08:50:00|1452.4|1449.4|1452.9|1449.9|1453.4|1450.4|1452.4|1449.4|163
1590569700000|2020-05-27 08:55:00|1453.1|1450.1|1453.4|1450.4|1454.4|1451.4|1452.9|1449.9|220
1590570000000|2020-05-27 09:00:00|1453.9|1450.9|1452.9|1449.9|1453.9|1450.9|1452.4|1449.4|291
1590570300000|2020-05-27 09:05:00|1453.4|1450.4|1452.9|1449.9|1453.4|1450.4|1452.9|1449.9|80
1590626700000|2020-05-28 00:45:00|1461.4|1458.4|1462.2|1459.2|1462.7|1459.7|1460.7|1457.7|167
1590627000000|2020-05-28 00:50:00|1461.9|1458.9|1459.9|1456.9|1462.2|1459.2|1459.9|1456.9|124
1590627300000|2020-05-28 00:55:00|1459.7|1456.7|1458.7|1455.7|1460.7|1457.7|1458.7|1455.7|110
1590627600000|2020-05-28 01:00:00|1458.2|1455.2|1458.2|1455.2|1459.2|1456.2|1457.7|1454.7|195
1590627900000|2020-05-28 01:05:00|1458.7|1455.7|1459.7|1456.7|1459.9|1456.9|1457.9|1454.9|293
1590628200000|2020-05-28 01:10:00|1459.2|1456.2|1451.9|1448.9|1459.2|1456.2|1451.7|1448.7|485
1590628500000|2020-05-28 01:15:00|1452.2|1449.2|1454.2|1451.2|1454.7|1451.7|1451.7|1448.7|164
1590628800000|2020-05-28 01:20:00|1454.4|1451.4|1452.7|1449.7|1454.4|1451.4|1452.7|1449.7|44
1590629100000|2020-05-28 01:25:00|1452.9|1449.9|1453.2|1450.2|1453.2|1450.2|1452.2|1449.2|53
1590629400000|2020-05-28 01:30:00|1453.7|1450.7|1455.7|1452.7|1456.2|1453.2|1453.7|1450.7|47
1590629700000|2020-05-28 01:35:00|1456.2|1453.2|1453.7|1450.7|1456.2|1453.2|1453.4|1450.4|57
1590630000000|2020-05-28 01:40:00|1454.2|1451.2|1454.2|1451.2|1454.7|1451.7|1453.9|1450.9|23
1590630300000|2020-05-28 01:45:00|1454.7|1451.7|1454.9|1451.9|1454.9|1451.9|1453.9|1450.9|297
1590630600000|2020-05-28 01:50:00|1455.2|1452.2|1454.4|1451.4|1455.7|1452.7|1454.2|1451.2|61
1590630900000|2020-05-28 01:55:00|1454.2|1451.2|1452.9|1449.9|1454.7|1451.7|1452.4|1449.4|50
1590631200000|2020-05-28 02:00:00|1453.2|1450.2|1453.2|1450.2|1453.7|1450.7|1452.4|1449.4|39
1590631500000|2020-05-28 02:05:00|1452.9|1449.9|1453.7|1450.7|1454.2|1451.2|1452.9|1449.9|212
1590631800000|2020-05-28 02:10:00|1454.2|1451.2|1453.7|1450.7|1454.2|1451.2|1453.7|1450.7|33
1590632100000|2020-05-28 02:15:00|1453.2|1450.2|1453.9|1450.9|1453.9|1450.9|1452.7|1449.7|27
1590632400000|2020-05-28 02:20:00|1454.2|1451.2|1454.2|1451.2|1454.7|1451.7|1453.7|1450.7|20
1590632700000|2020-05-28 02:25:00|1453.9|1450.9|1451.7|1448.7|1453.9|1450.9|1451.7|1448.7|32
1590633000000|2020-05-28 02:30:00|1452.2|1449.2|1451.9|1448.9|1452.7|1449.7|1451.7|1448.7|495
1590633300000|2020-05-28 02:35:00|1452.2|1449.2|1452.2|1449.2|1452.7|1449.7|1451.9|1448.9|15
1590633600000|2020-05-28 02:40:00|1451.9|1448.9|1452.2|1449.2|1452.4|1449.4|1451.9|1448.9|86
1590633900000|2020-05-28 02:45:00|1451.9|1448.9|1451.7|1448.7|1452.2|1449.2|1451.7|1448.7|14
1590634200000|2020-05-28 02:50:00|1451.9|1448.9|1451.7|1448.7|1452.2|1449.2|1451.7|1448.7|5
1590634500000|2020-05-28 02:55:00|1452.2|1449.2|1452.7|1449.7|1452.7|1449.7|1451.9|1448.9|69
1590634800000|2020-05-28 03:00:00|1452.9|1449.9|1453.2|1450.2|1453.2|1450.2|1452.7|1449.7|56
1590635100000|2020-05-28 03:05:00|1452.9|1449.9|1455.2|1452.2|1455.2|1452.2|1452.7|1449.7|129
1590635400000|2020-05-28 03:10:00|1454.7|1451.7|1453.7|1450.7|1455.2|1452.2|1453.7|1450.7|57
1590635700000|2020-05-28 03:15:00|1453.4|1450.4|1453.9|1450.9|1454.9|1451.9|1453.4|1450.4|32
1590636000000|2020-05-28 03:20:00|1454.2|1451.2|1453.4|1450.4|1454.7|1451.7|1453.2|1450.2|118
1590636300000|2020-05-28 03:25:00|1453.2|1450.2|1453.7|1450.7|1454.2|1451.2|1453.2|1450.2|24
1590636600000|2020-05-28 03:30:00|1453.2|1450.2|1452.2|1449.2|1453.7|1450.7|1452.2|1449.2|32
1590636900000|2020-05-28 03:35:00|1451.9|1448.9|1451.2|1448.2|1451.9|1448.9|1450.7|1447.7|46
1590637200000|2020-05-28 03:40:00|1451.4|1448.4|1452.2|1449.2|1452.2|1449.2|1451.4|1448.4|56
1590637500000|2020-05-28 03:45:00|1452.4|1449.4|1452.7|1449.7|1453.2|1450.2|1452.2|1449.2|53
1590637800000|2020-05-28 03:50:00|1452.9|1449.9|1452.7|1449.7|1452.9|1449.9|1452.7|1449.7|5
1590638100000|2020-05-28 03:55:00|1453.2|1450.2|1452.2|1449.2|1453.2|1450.2|1452.2|1449.2|149
1590638400000|2020-05-28 04:00:00|1451.9|1448.9|1452.7|1449.7|1452.9|1449.9|1451.9|1448.9|151
1590638700000|2020-05-28 04:05:00|1452.9|1449.9|1452.7|1449.7|1453.2|1450.2|1452.7|1449.7|13
1590639000000|2020-05-28 04:10:00|1452.4|1449.4|1452.9|1449.9|1452.9|1449.9|1452.2|1449.2|76
1590639300000|2020-05-28 04:15:00|1452.7|1449.7|1452.2|1449.2|1452.9|1449.9|1452.2|1449.2|25
1590639600000|2020-05-28 04:20:00|1452.7|1449.7|1451.4|1448.4|1452.7|1449.7|1451.2|1448.2|147
1590639900000|2020-05-28 04:25:00|1451.2|1448.2|1451.2|1448.2|1451.2|1448.2|1451.2|1448.2|3
1590640200000|2020-05-28 04:30:00|1451.4|1448.4|1453.2|1450.2|1453.2|1450.2|1451.4|1448.4|60
1590640500000|2020-05-28 04:35:00|1452.9|1449.9|1453.7|1450.7|1453.7|1450.7|1452.4|1449.4|41
1590640800000|2020-05-28 04:40:00|1453.4|1450.4|1452.7|1449.7|1453.4|1450.4|1452.7|1449.7|140
1590647400000|2020-05-28 06:30:00|1454.9|1451.9|1454.4|1451.4|1455.7|1452.7|1453.4|1450.4|487
1590647700000|2020-05-28 06:35:00|1454.7|1451.7|1453.2|1450.2|1454.9|1451.9|1452.9|1449.9|109
1590648000000|2020-05-28 06:40:00|1453.7|1450.7|1454.2|1451.2|1454.7|1451.7|1453.4|1450.4|40
1590648300000|2020-05-28 06:45:00|1453.9|1450.9|1453.7|1450.7|1454.2|1451.2|1453.7|1450.7|39
1590648600000|2020-05-28 06:50:00|1453.9|1450.9|1454.2|1451.2|1455.2|1452.2|1453.9|1450.9|46
1590648900000|2020-05-28 06:55:00|1453.9|1450.9|1454.7|1451.7|1455.2|1452.2|1453.9|1450.9|47
1590649200000|2020-05-28 07:00:00|1455.2|1452.2|1454.7|1451.7|1455.2|1452.2|1453.9|1450.9|195
1590649500000|2020-05-28 07:05:00|1454.2|1451.2|1453.9|1450.9|1454.2|1451.2|1453.9|1450.9|151
1590649800000|2020-05-28 07:10:00|1453.7|1450.7|1454.4|1451.4|1454.7|1451.7|1453.7|1450.7|29
1590650100000|2020-05-28 07:15:00|1454.2|1451.2|1453.9|1450.9|1454.4|1451.4|1453.2|1450.2|46
1590650400000|2020-05-28 07:20:00|1454.2|1451.2|1455.7|1452.7|1455.7|1452.7|1454.2|1451.2|41
1590650700000|2020-05-28 07:25:00|1455.4|1452.4|1455.7|1452.7|1455.7|1452.7|1454.4|1451.4|44
1590651000000|2020-05-28 07:30:00|1456.2|1453.2|1455.9|1452.9|1456.2|1453.2|1455.7|1452.7|145
1590651300000|2020-05-28 07:35:00|1456.2|1453.2|1455.9|1452.9|1457.4|1454.4|1455.7|1452.7|181
1590651600000|2020-05-28 07:40:00|1456.2|1453.2|1457.2|1454.2|1457.2|1454.2|1455.9|1452.9|55
1590651900000|2020-05-28 07:45:00|1457.4|1454.4|1457.7|1454.7|1457.7|1454.7|1457.2|1454.2|42
1590652200000|2020-05-28 07:50:00|1457.9|1454.9|1457.9|1454.9|1458.9|1455.9|1457.2|1454.2|495
1590652500000|2020-05-28 07:55:00|1458.4|1455.4|1458.7|1455.7|1458.9|1455.9|1457.9|1454.9|71
1590652800000|2020-05-28 08:00:00|1458.9|1455.9|1460.7|1457.7|1461.2|1458.2|1458.9|1455.9|158
1590653100000|2020-05-28 08:05:00|1460.9|1457.9|1460.2|1457.2|1460.9|1457.9|1460.2|1457.2|114
1590653400000|2020-05-28 08:10:00|1460.4|1457.4|1461.7|1458.7|1461.7|1458.7|1459.7|1456.7|143
1590653700000|2020-05-28 08:15:00|1462.2|1459.2|1460.2|1457.2|1462.2|1459.2|1460.2|1457.2|192
1590654000000|2020-05-28 08:20:00|1460.4|1457.4|1460.7|1457.7|1462.2|1459.2|1460.4|1457.4|96
1590654300000|2020-05-28 08:25:00|1460.4|1457.4|1460.7|1457.7|1461.2|1458.2|1460.2|1457.2|128
1590654600000|2020-05-28 08:30:00|1461.2|1458.2|1461.7|1458.7|1461.7|1458.7|1460.7|1457.7|132
1590654900000|2020-05-28 08:35:00|1461.4|1458.4|1461.4|1458.4|1461.9|1458.9|1461.2|1458.2|59
1590655200000|2020-05-28 08:40:00|1461.2|1458.2|1461.2|1458.2|1461.4|1458.4|1460.2|1457.2|178
1590655500000|2020-05-28 08:45:00|1461.9|1458.9|1459.7|1456.7|1462.2|1459.2|1459.2|1456.2|120
1590655800000|2020-05-28 08:50:00|1459.2|1456.2|1458.2|1455.2|1459.9|1456.9|1458.2|1455.2|197
1590656100000|2020-05-28 08:55:00|1458.4|1455.4|1459.7|1456.7|1460.2|1457.2|1458.4|1455.4|67
1590656400000|2020-05-28 09:00:00|1459.4|1456.4|1460.2|1457.2|1460.2|1457.2|1459.2|1456.2|279
1590656700000|2020-05-28 09:05:00|1459.7|1456.7|1459.7|1456.7|1459.7|1456.7|1459.7|1456.7|122
1590713100000|2020-05-29 00:45:00|1452.5|1449.5|1449.3|1446.3|1453.8|1450.8|1449|1446|196
1590713400000|2020-05-29 00:50:00|1449.8|1446.8|1448.8|1445.8|1450.3|1447.3|1448.3|1445.3|151
1590713700000|2020-05-29 00:55:00|1448.5|1445.5|1447.8|1444.8|1448.8|1445.8|1446.3|1443.3|256
1590714000000|2020-05-29 01:00:00|1447.3|1444.3|1447.3|1444.3|1448.8|1445.8|1446.3|1443.3|223
1590714300000|2020-05-29 01:05:00|1447.8|1444.8|1446.8|1443.8|1447.8|1444.8|1446.3|1443.3|158
1590714600000|2020-05-29 01:10:00|1447.3|1444.3|1446.3|1443.3|1447.8|1444.8|1446.3|1443.3|177
1590714900000|2020-05-29 01:15:00|1445.8|1442.8|1446.3|1443.3|1446.3|1443.3|1445.3|1442.3|181
1590715200000|2020-05-29 01:20:00|1445.8|1442.8|1446.8|1443.8|1446.8|1443.8|1445.3|1442.3|152
1590715500000|2020-05-29 01:25:00|1447|1444|1447.8|1444.8|1447.8|1444.8|1446.8|1443.8|72
1590715800000|2020-05-29 01:30:00|1448|1445|1448.8|1445.8|1449.8|1446.8|1448|1445|155
1590716100000|2020-05-29 01:35:00|1449.3|1446.3|1448.8|1445.8|1449.3|1446.3|1448.3|1445.3|62
1590716400000|2020-05-29 01:40:00|1448.3|1445.3|1450.3|1447.3|1450.3|1447.3|1448.3|1445.3|115
1590716700000|2020-05-29 01:45:00|1450.8|1447.8|1451.3|1448.3|1451.3|1448.3|1449.8|1446.8|127
1590717000000|2020-05-29 01:50:00|1451.8|1448.8|1452.8|1449.8|1453.3|1450.3|1451.3|1448.3|159
1590717300000|2020-05-29 01:55:00|1453|1450|1452.8|1449.8|1453.3|1450.3|1452.3|1449.3|77
1590717600000|2020-05-29 02:00:00|1453.3|1450.3|1456.3|1453.3|1456.3|1453.3|1452.8|1449.8|254
1590717900000|2020-05-29 02:05:00|1456|1453|1455.8|1452.8|1456.3|1453.3|1454.5|1451.5|141
1590718200000|2020-05-29 02:10:00|1456|1453|1454.8|1451.8|1456|1453|1454.8|1451.8|101
1590718500000|2020-05-29 02:15:00|1455|1452|1453.3|1450.3|1455.3|1452.3|1453.3|1450.3|123
1590718800000|2020-05-29 02:20:00|1453.8|1450.8|1453.8|1450.8|1454.3|1451.3|1453.3|1450.3|77
1590719100000|2020-05-29 02:25:00|1454.3|1451.3|1453.3|1450.3|1454.3|1451.3|1453.3|1450.3|73
1590719400000|2020-05-29 02:30:00|1453.8|1450.8|1454.8|1451.8|1454.8|1451.8|1453.3|1450.3|75
1590719700000|2020-05-29 02:35:00|1455.3|1452.3|1455.8|1452.8|1455.8|1452.8|1454.8|1451.8|61
1590720000000|2020-05-29 02:40:00|1455.3|1452.3|1456.3|1453.3|1456.3|1453.3|1455.3|1452.3|81
1590720300000|2020-05-29 02:45:00|1456.8|1453.8|1458|1455|1458.3|1455.3|1456.8|1453.8|213
1590720600000|2020-05-29 02:50:00|1457.8|1454.8|1456.8|1453.8|1458.8|1455.8|1456.8|1453.8|96
1590720900000|2020-05-29 02:55:00|1457.3|1454.3|1456.3|1453.3|1457.3|1454.3|1456|1453|113
1590721200000|2020-05-29 03:00:00|1456.5|1453.5|1456.3|1453.3|1456.5|1453.5|1455.8|1452.8|32
1590721500000|2020-05-29 03:05:00|1455.8|1452.8|1455.3|1452.3|1456.8|1453.8|1455.3|1452.3|81
1590721800000|2020-05-29 03:10:00|1454.8|1451.8|1454.8|1451.8|1455.5|1452.5|1454.8|1451.8|94
1590722100000|2020-05-29 03:15:00|1454.3|1451.3|1454|1451|1454.8|1451.8|1453.3|1450.3|56
1590722400000|2020-05-29 03:20:00|1453.8|1450.8|1455.3|1452.3|1455.3|1452.3|1453.8|1450.8|44
1590722700000|2020-05-29 03:25:00|1455|1452|1454.3|1451.3|1455.3|1452.3|1454.3|1451.3|28
1590723000000|2020-05-29 03:30:00|1454.8|1451.8|1455.8|1452.8|1455.8|1452.8|1454.8|1451.8|44
1590723300000|2020-05-29 03:35:00|1455.3|1452.3|1455.8|1452.8|1455.8|1452.8|1455.3|1452.3|18
1590723600000|2020-05-29 03:40:00|1456.3|1453.3|1455.8|1452.8|1456.3|1453.3|1455.8|1452.8|26
1590723900000|2020-05-29 03:45:00|1455.3|1452.3|1454.8|1451.8|1455.3|1452.3|1454.8|1451.8|14
1590724200000|2020-05-29 03:50:00|1454.5|1451.5|1454.3|1451.3|1454.5|1451.5|1454.3|1451.3|20
1590724500000|2020-05-29 03:55:00|1454|1451|1454.8|1451.8|1454.8|1451.8|1453.3|1450.3|125
1590724800000|2020-05-29 04:00:00|1454.5|1451.5|1454.3|1451.3|1454.5|1451.5|1454.3|1451.3|9
1590725100000|2020-05-29 04:05:00|1454.8|1451.8|1456.8|1453.8|1456.8|1453.8|1454.5|1451.5|60
1590725400000|2020-05-29 04:10:00|1457.3|1454.3|1456.8|1453.8|1457.8|1454.8|1456.8|1453.8|64
1590725700000|2020-05-29 04:15:00|1456.3|1453.3|1455.8|1452.8|1456.8|1453.8|1455.3|1452.3|65
1590726000000|2020-05-29 04:20:00|1455.5|1452.5|1455.8|1452.8|1456.3|1453.3|1455.3|1452.3|30
1590726300000|2020-05-29 04:25:00|1455.5|1452.5|1455.5|1452.5|1456.3|1453.3|1455.5|1452.5|49
1590726600000|2020-05-29 04:30:00|1455.3|1452.3|1456.8|1453.8|1456.8|1453.8|1455.3|1452.3|47
1590726900000|2020-05-29 04:35:00|1456.5|1453.5|1456.8|1453.8|1456.8|1453.8|1456.3|1453.3|13
1590727200000|2020-05-29 04:40:00|1456.5|1453.5|1456.3|1453.3|1456.5|1453.5|1456.3|1453.3|6
1590733800000|2020-05-29 06:30:00|1456|1453|1455|1452|1456|1453|1453.8|1450.8|168
1590734100000|2020-05-29 06:35:00|1454.8|1451.8|1455.3|1452.3|1455.3|1452.3|1454.3|1451.3|36
1590734400000|2020-05-29 06:40:00|1454.8|1451.8|1456.3|1453.3|1456.3|1453.3|1454.8|1451.8|70
1590734700000|2020-05-29 06:45:00|1456.8|1453.8|1457.3|1454.3|1457.3|1454.3|1456.3|1453.3|192
1590735000000|2020-05-29 06:50:00|1456.8|1453.8|1457.8|1454.8|1457.8|1454.8|1456.8|1453.8|36
1590735300000|2020-05-29 06:55:00|1458.3|1455.3|1459.3|1456.3|1460.3|1457.3|1457.8|1454.8|293
1590735600000|2020-05-29 07:00:00|1459.8|1456.8|1459.8|1456.8|1460.3|1457.3|1458.8|1455.8|110
1590735900000|2020-05-29 07:05:00|1459.5|1456.5|1459|1456|1459.8|1456.8|1458.8|1455.8|179
1590736200000|2020-05-29 07:10:00|1459.3|1456.3|1458.8|1455.8|1459.5|1456.5|1458.3|1455.3|67
1590736500000|2020-05-29 07:15:00|1459.3|1456.3|1458.3|1455.3|1459.3|1456.3|1458.3|1455.3|38
1590736800000|2020-05-29 07:20:00|1458|1455|1460.3|1457.3|1460.3|1457.3|1458|1455|139
1590737100000|2020-05-29 07:25:00|1459.8|1456.8|1460|1457|1460.3|1457.3|1459|1456|64
1590737400000|2020-05-29 07:30:00|1459.8|1456.8|1461.3|1458.3|1461.3|1458.3|1459.8|1456.8|159
1590737700000|2020-05-29 07:35:00|1461.8|1458.8|1461.3|1458.3|1462.3|1459.3|1461.3|1458.3|114
1590738000000|2020-05-29 07:40:00|1460.8|1457.8|1461.8|1458.8|1462.8|1459.8|1460.8|1457.8|129
1590738300000|2020-05-29 07:45:00|1462.3|1459.3|1463.8|1460.8|1463.8|1460.8|1462.3|1459.3|201
1590738600000|2020-05-29 07:50:00|1463.3|1460.3|1464.3|1461.3|1464.8|1461.8|1463.3|1460.3|155
1590738900000|2020-05-29 07:55:00|1464.8|1461.8|1464.8|1461.8|1465.3|1462.3|1463.8|1460.8|298
1590739200000|2020-05-29 08:00:00|1465.3|1462.3|1466.3|1463.3|1466.8|1463.8|1464.8|1461.8|317
1590739500000|2020-05-29 08:05:00|1465.8|1462.8|1466.3|1463.3|1467.3|1464.3|1464.8|1461.8|407
1590739800000|2020-05-29 08:10:00|1466|1463|1466.8|1463.8|1466.8|1463.8|1465.3|1462.3|226
1590740100000|2020-05-29 08:15:00|1466.3|1463.3|1466.8|1463.8|1466.8|1463.8|1465.8|1462.8|353
1590740400000|2020-05-29 08:20:00|1467|1464|1467.3|1464.3|1467.3|1464.3|1466.3|1463.3|232
1590740700000|2020-05-29 08:25:00|1467.8|1464.8|1467.3|1464.3|1468.3|1465.3|1467.3|1464.3|384
1590741000000|2020-05-29 08:30:00|1466.8|1463.8|1466.5|1463.5|1467.3|1464.3|1465.3|1462.3|219
1590741300000|2020-05-29 08:35:00|1466.3|1463.3|1465.3|1462.3|1466.5|1463.5|1465|1462|96
1590741600000|2020-05-29 08:40:00|1465.8|1462.8|1465.8|1462.8|1466.3|1463.3|1465.3|1462.3|291
1590741900000|2020-05-29 08:45:00|1465.3|1462.3|1466.8|1463.8|1466.8|1463.8|1463.8|1460.8|325
1590742200000|2020-05-29 08:50:00|1467.3|1464.3|1462.3|1459.3|1467.3|1464.3|1461.3|1458.3|717
1590742500000|2020-05-29 08:55:00|1462.8|1459.8|1460.3|1457.3|1462.8|1459.8|1459.8|1456.8|531
1590742800000|2020-05-29 09:00:00|1459.8|1456.8|1458.3|1455.3|1460.3|1457.3|1457.8|1454.8|419
1590743100000|2020-05-29 09:05:00|1457.8|1454.8|1455.8|1452.8|1458.3|1455.3|1455.5|1452.5|428
1590973500000|2020-06-01 01:05:00|||||||||356
1590974100000|2020-06-01 01:15:00|||||||||445
1590974700000|2020-06-01 01:25:00|||||||||300
1590975300000|2020-06-01 01:35:00|1470.5|1467.5|1471.3|1468.3|1471.8|1468.8|1468.8|1465.8|626
1590975600000|2020-06-01 01:40:00|1471.5|1468.5|1475.8|1472.8|1476.3|1473.3|1470.8|1467.8|388
1590975900000|2020-06-01 01:45:00|1476|1473|1477.8|1474.8|1479.8|1476.8|1475.8|1472.8|297
1590976200000|2020-06-01 01:50:00|1478.3|1475.3|1477.5|1474.5|1478.8|1475.8|1476.8|1473.8|165
1590976500000|2020-06-01 01:55:00|1477.8|1474.8|1480.3|1477.3|1480.3|1477.3|1477.3|1474.3|111
1590976800000|2020-06-01 02:00:00|1481|1478|1480.3|1477.3|1481.3|1478.3|1480|1477|188
1590977100000|2020-06-01 02:05:00|1480.8|1477.8|1482.6|1479.6|1482.6|1479.6|1480.3|1477.3|113
1590977400000|2020-06-01 02:10:00|1483.1|1480.1|1484.1|1481.1|1484.6|1481.6|1481.6|1478.6|184
1590977700000|2020-06-01 02:15:00|1484.6|1481.6|1484.1|1481.1|1484.6|1481.6|1483.6|1480.6|84
1590978000000|2020-06-01 02:20:00|1483.8|1480.8|1482.6|1479.6|1484.6|1481.6|1481.6|1478.6|172
1590978300000|2020-06-01 02:25:00|1483.1|1480.1|1480.6|1477.6|1484.1|1481.1|1480.6|1477.6|78
1590978600000|2020-06-01 02:30:00|1481.1|1478.1|1481.1|1478.1|1481.1|1478.1|1479.6|1476.6|172
1590978900000|2020-06-01 02:35:00|1480.8|1477.8|1480.1|1477.1|1481.6|1478.6|1479.6|1476.6|88
1590979200000|2020-06-01 02:40:00|1479.6|1476.6|1480.1|1477.1|1480.6|1477.6|1479.6|1476.6|72
1590979500000|2020-06-01 02:45:00|1480.3|1477.3|1481.1|1478.1|1481.1|1478.1|1480.1|1477.1|50
1590979800000|2020-06-01 02:50:00|1481.3|1478.3|1482.6|1479.6|1482.6|1479.6|1481.3|1478.3|79
1590980100000|2020-06-01 02:55:00|1482.8|1479.8|1482.6|1479.6|1483.6|1480.6|1482.1|1479.1|88
1590980400000|2020-06-01 03:00:00|1482.1|1479.1|1482.6|1479.6|1483.6|1480.6|1482.1|1479.1|93
1590980700000|2020-06-01 03:05:00|1483.1|1480.1|1483.1|1480.1|1483.6|1480.6|1483.1|1480.1|61
1590981000000|2020-06-01 03:10:00|1482.8|1479.8|1482.6|1479.6|1483.1|1480.1|1481.8|1478.8|88
1590981300000|2020-06-01 03:15:00|1483.1|1480.1|1481.6|1478.6|1483.1|1480.1|1481.6|1478.6|54
1590981600000|2020-06-01 03:20:00|1481.1|1478.1|1482.1|1479.1|1482.3|1479.3|1481.1|1478.1|88
1590981900000|2020-06-01 03:25:00|1482.3|1479.3|1483.1|1480.1|1483.6|1480.6|1482.1|1479.1|69
1590982200000|2020-06-01 03:30:00|1482.6|1479.6|1483.1|1480.1|1483.6|1480.6|1482.6|1479.6|49
1590982500000|2020-06-01 03:35:00|1482.6|1479.6|1482.6|1479.6|1483.1|1480.1|1482.3|1479.3|53
1590982800000|2020-06-01 03:40:00|1482.1|1479.1|1482.6|1479.6|1482.6|1479.6|1482.1|1479.1|40
1590983100000|2020-06-01 03:45:00|1482.1|1479.1|1482.6|1479.6|1482.6|1479.6|1482.1|1479.1|24
1590983400000|2020-06-01 03:50:00|1483.1|1480.1|1483.1|1480.1|1483.6|1480.6|1483.1|1480.1|46
1590983700000|2020-06-01 03:55:00|1483.6|1480.6|1483.1|1480.1|1483.6|1480.6|1483.1|1480.1|33
1590984000000|2020-06-01 04:00:00|1482.6|1479.6|1482.6|1479.6|1482.8|1479.8|1482.6|1479.6|7
1590984300000|2020-06-01 04:05:00|1482.1|1479.1|1482.3|1479.3|1482.6|1479.6|1482.1|1479.1|55
1590984600000|2020-06-01 04:10:00|1482.6|1479.6|1483.1|1480.1|1483.6|1480.6|1482.6|1479.6|41
1590984900000|2020-06-01 04:15:00|1483.3|1480.3|1483.1|1480.1|1483.6|1480.6|1483.1|1480.1|6
1590985200000|2020-06-01 04:20:00|1482.8|1479.8|1483.1|1480.1|1483.1|1480.1|1482.6|1479.6|29
1590985500000|2020-06-01 04:25:00|1482.8|1479.8|1483.6|1480.6|1483.6|1480.6|1482.6|1479.6|34
1590985800000|2020-06-01 04:30:00|1483.1|1480.1|1481.8|1478.8|1483.6|1480.6|1481.8|1478.8|135
1590986100000|2020-06-01 04:35:00|1482.1|1479.1|1481.6|1478.6|1482.1|1479.1|1481.6|1478.6|19
1590986400000|2020-06-01 04:40:00|1481.1|1478.1|1481.1|1478.1|1481.6|1478.6|1481.1|1478.1|28
1590993000000|2020-06-01 06:30:00|1482.8|1479.8|1488.1|1485.1|1488.6|1485.6|1482.8|1479.8|207
1590993300000|2020-06-01 06:35:00|1488.3|1485.3|1488.1|1485.1|1489.1|1486.1|1487.6|1484.6|80
1590993600000|2020-06-01 06:40:00|1488.6|1485.6|1489.6|1486.6|1489.6|1486.6|1487.6|1484.6|75
1590993900000|2020-06-01 06:45:00|1490.1|1487.1|1488.6|1485.6|1490.1|1487.1|1488.1|1485.1|64
1590994200000|2020-06-01 06:50:00|1489.1|1486.1|1488.6|1485.6|1489.1|1486.1|1487.6|1484.6|63
1590994500000|2020-06-01 06:55:00|1489.1|1486.1|1489.1|1486.1|1489.1|1486.1|1488.1|1485.1|59
1590994800000|2020-06-01 07:00:00|1489.6|1486.6|1491.1|1488.1|1491.1|1488.1|1489.1|1486.1|206
1590995100000|2020-06-01 07:05:00|1490.6|1487.6|1489.1|1486.1|1490.6|1487.6|1489.1|1486.1|55
1590995400000|2020-06-01 07:10:00|1489.6|1486.6|1490.1|1487.1|1490.1|1487.1|1489.1|1486.1|48
1590995700000|2020-06-01 07:15:00|1489.6|1486.6|1489.6|1486.6|1490.1|1487.1|1489.1|1486.1|96
1590996000000|2020-06-01 07:20:00|1489.1|1486.1|1490.1|1487.1|1490.1|1487.1|1489.1|1486.1|136
1590996300000|2020-06-01 07:25:00|1490.6|1487.6|1489.1|1486.1|1490.6|1487.6|1488.6|1485.6|76
1590996600000|2020-06-01 07:30:00|1489.6|1486.6|1488.1|1485.1|1489.6|1486.6|1487.6|1484.6|136
1590996900000|2020-06-01 07:35:00|1487.6|1484.6|1487.6|1484.6|1488.6|1485.6|1487.6|1484.6|83
1590997200000|2020-06-01 07:40:00|1488.1|1485.1|1490.1|1487.1|1490.1|1487.1|1488.1|1485.1|153
1590997500000|2020-06-01 07:45:00|1489.6|1486.6|1488.1|1485.1|1489.6|1486.6|1487.6|1484.6|65
1590997800000|2020-06-01 07:50:00|1487.8|1484.8|1486.3|1483.3|1488.1|1485.1|1486.1|1483.1|89
1590998100000|2020-06-01 07:55:00|1486.1|1483.1|1488.1|1485.1|1488.1|1485.1|1486.1|1483.1|86
1590998400000|2020-06-01 08:00:00|1487.6|1484.6|1488.6|1485.6|1490.1|1487.1|1487.6|1484.6|123
1590998700000|2020-06-01 08:05:00|1488.3|1485.3|1489.1|1486.1|1489.1|1486.1|1487.1|1484.1|234
1590999000000|2020-06-01 08:10:00|1489.3|1486.3|1489.1|1486.1|1489.3|1486.3|1487.1|1484.1|101
1590999300000|2020-06-01 08:15:00|1488.6|1485.6|1486.1|1483.1|1489.1|1486.1|1486.1|1483.1|172
1590999600000|2020-06-01 08:20:00|1485.8|1482.8|1485.6|1482.6|1486.6|1483.6|1484.6|1481.6|196
1590999900000|2020-06-01 08:25:00|1485.8|1482.8|1487.1|1484.1|1487.6|1484.6|1485.1|1482.1|120
1591000200000|2020-06-01 08:30:00|1486.8|1483.8|1485.6|1482.6|1486.8|1483.8|1483.6|1480.6|252
1591000500000|2020-06-01 08:35:00|1485.3|1482.3|1486.6|1483.6|1488.1|1485.1|1485.3|1482.3|114
1591000800000|2020-06-01 08:40:00|1486.1|1483.1|1484.1|1481.1|1486.6|1483.6|1482.6|1479.6|345
1591001100000|2020-06-01 08:45:00|1483.6|1480.6|1485.1|1482.1|1485.1|1482.1|1481.6|1478.6|239
1591001400000|2020-06-01 08:50:00|1484.6|1481.6|1487.1|1484.1|1487.1|1484.1|1484.6|1481.6|116
1591001700000|2020-06-01 08:55:00|1487.3|1484.3|1490.6|1487.6|1490.6|1487.6|1487.3|1484.3|226
1591002000000|2020-06-01 09:00:00|1491.1|1488.1|1494.1|1491.1|1494.1|1491.1|1489.6|1486.6|211
1591002300000|2020-06-01 09:05:00|1493.8|1490.8|1492.1|1489.1|1493.8|1490.8|1491.6|1488.6|195
1591058700000|2020-06-02 00:45:00|1492.3|1489.3|1495.6|1492.6|1498.8|1495.8|1491.1|1488.1|457
1591059000000|2020-06-02 00:50:00|1494.8|1491.8|1493.6|1490.6|1495.1|1492.1|1491.6|1488.6|158
1591059300000|2020-06-02 00:55:00|1493.8|1490.8|1490.1|1487.1|1494.1|1491.1|1489.6|1486.6|240
1591059600000|2020-06-02 01:00:00|1490.6|1487.6|1485.6|1482.6|1490.6|1487.6|1485.1|1482.1|341
1591059900000|2020-06-02 01:05:00|1486.1|1483.1|1489.1|1486.1|1489.3|1486.3|1483.1|1480.1|301
1591060200000|2020-06-02 01:10:00|1488.8|1485.8|1490.3|1487.3|1494.6|1491.6|1488.8|1485.8|400
1591060500000|2020-06-02 01:15:00|1490.6|1487.6|1491.6|1488.6|1492.6|1489.6|1488.6|1485.6|184
1591060800000|2020-06-02 01:20:00|1492.1|1489.1|1487.1|1484.1|1492.1|1489.1|1486.6|1483.6|137
1591061100000|2020-06-02 01:25:00|1486.6|1483.6|1488.1|1485.1|1489.1|1486.1|1486.6|1483.6|130
1591061400000|2020-06-02 01:30:00|1487.6|1484.6|1487.1|1484.1|1488.3|1485.3|1486.6|1483.6|187
1591061700000|2020-06-02 01:35:00|1486.8|1483.8|1487.6|1484.6|1488.6|1485.6|1486.8|1483.8|103
1591062000000|2020-06-02 01:40:00|1488.1|1485.1|1489.6|1486.6|1489.6|1486.6|1487.1|1484.1|85
1591062300000|2020-06-02 01:45:00|1489.8|1486.8|1488.3|1485.3|1490.6|1487.6|1488.3|1485.3|184
1591062600000|2020-06-02 01:50:00|1488.6|1485.6|1487.1|1484.1|1488.6|1485.6|1487.1|1484.1|91
1591062900000|2020-06-02 01:55:00|1487.6|1484.6|1485.1|1482.1|1488.1|1485.1|1484.6|1481.6|160
1591063200000|2020-06-02 02:00:00|1485.3|1482.3|1485.6|1482.6|1487.1|1484.1|1485.1|1482.1|85
1591063500000|2020-06-02 02:05:00|1486.1|1483.1|1486.1|1483.1|1486.1|1483.1|1484.6|1481.6|70
1591063800000|2020-06-02 02:10:00|1485.6|1482.6|1483.6|1480.6|1485.6|1482.6|1483.6|1480.6|58
1591064100000|2020-06-02 02:15:00|1484.1|1481.1|1485.1|1482.1|1485.1|1482.1|1483.6|1480.6|75
1591064400000|2020-06-02 02:20:00|1485.6|1482.6|1481.1|1478.1|1486.1|1483.1|1480.6|1477.6|289
1591064700000|2020-06-02 02:25:00|1480.6|1477.6|1480.1|1477.1|1481.6|1478.6|1479.6|1476.6|195
1591065000000|2020-06-02 02:30:00|1479.8|1476.8|1481.6|1478.6|1482.1|1479.1|1479.6|1476.6|59
1591065300000|2020-06-02 02:35:00|1481.3|1478.3|1483.1|1480.1|1483.3|1480.3|1480.6|1477.6|96
1591065600000|2020-06-02 02:40:00|1483.3|1480.3|1482.1|1479.1|1483.3|1480.3|1481.8|1478.8|53
1591065900000|2020-06-02 02:45:00|1482.6|1479.6|1481.6|1478.6|1482.6|1479.6|1481.6|1478.6|37
1591066200000|2020-06-02 02:50:00|1481.1|1478.1|1480.1|1477.1|1481.1|1478.1|1480.1|1477.1|61
1591066500000|2020-06-02 02:55:00|1479.6|1476.6|1481.1|1478.1|1481.1|1478.1|1479.6|1476.6|60
1591066800000|2020-06-02 03:00:00|1481.6|1478.6|1482.6|1479.6|1482.6|1479.6|1481.1|1478.1|73
1591067100000|2020-06-02 03:05:00|1482.1|1479.1|1483.6|1480.6|1485.6|1482.6|1482.1|1479.1|194
1591067400000|2020-06-02 03:10:00|1483.3|1480.3|1485.1|1482.1|1485.6|1482.6|1483.1|1480.1|137
1591067700000|2020-06-02 03:15:00|1485.6|1482.6|1484.8|1481.8|1486.1|1483.1|1484.6|1481.6|56
1591068000000|2020-06-02 03:20:00|1484.6|1481.6|1485.1|1482.1|1485.1|1482.1|1483.6|1480.6|49
1591068300000|2020-06-02 03:25:00|1484.8|1481.8|1484.8|1481.8|1485.1|1482.1|1484.6|1481.6|43
1591068600000|2020-06-02 03:30:00|1484.6|1481.6|1485.1|1482.1|1485.8|1482.8|1484.6|1481.6|33
1591068900000|2020-06-02 03:35:00|1485.6|1482.6|1485.1|1482.1|1485.6|1482.6|1484.8|1481.8|34
1591069200000|2020-06-02 03:40:00|1484.8|1481.8|1485.1|1482.1|1485.1|1482.1|1484.1|1481.1|26
1591069500000|2020-06-02 03:45:00|1485.3|1482.3|1485.6|1482.6|1485.6|1482.6|1484.8|1481.8|28
1591069800000|2020-06-02 03:50:00|1486.1|1483.1|1485.6|1482.6|1486.1|1483.1|1484.8|1481.8|82
1591070100000|2020-06-02 03:55:00|1485.8|1482.8|1486.8|1483.8|1486.8|1483.8|1485.6|1482.6|41
1591070400000|2020-06-02 04:00:00|1487.1|1484.1|1489.6|1486.6|1490.1|1487.1|1487.1|1484.1|168
1591070700000|2020-06-02 04:05:00|1490.1|1487.1|1491.3|1488.3|1492.1|1489.1|1490.1|1487.1|129
1591071000000|2020-06-02 04:10:00|1491.6|1488.6|1492.1|1489.1|1492.6|1489.6|1491.6|1488.6|132
1591071300000|2020-06-02 04:15:00|1492.6|1489.6|1492.1|1489.1|1492.6|1489.6|1491.6|1488.6|91
1591071600000|2020-06-02 04:20:00|1492.6|1489.6|1494.8|1491.8|1495.1|1492.1|1492.1|1489.1|269
1591071900000|2020-06-02 04:25:00|1494.6|1491.6|1493.1|1490.1|1494.6|1491.6|1493.1|1490.1|45
1591072200000|2020-06-02 04:30:00|1493.6|1490.6|1493.1|1490.1|1493.8|1490.8|1493.1|1490.1|45
1591072500000|2020-06-02 04:35:00|1493.6|1490.6|1493.6|1490.6|1494.1|1491.1|1493.6|1490.6|19
1591079400000|2020-06-02 06:30:00|1493.7|1490.7|1496|1493|1496|1493|1492.5|1489.5|158
1591079700000|2020-06-02 06:35:00|1496.5|1493.5|1499.5|1496.5|1499.5|1496.5|1496|1493|198
1591080000000|2020-06-02 06:40:00|1499|1496|1500|1497|1500.2|1497.2|1499|1496|153
1591080300000|2020-06-02 06:45:00|1500.5|1497.5|1500.5|1497.5|1500.5|1497.5|1499.7|1496.7|151
1591080600000|2020-06-02 06:50:00|1501|1498|1501|1498|1501|1498|1500.5|1497.5|91
1591080900000|2020-06-02 06:55:00|1501.5|1498.5|1504.5|1501.5|1504.5|1501.5|1501|1498|229
1591081200000|2020-06-02 07:00:00|1505|1502|1503.5|1500.5|1505|1502|1502.5|1499.5|161
1591081500000|2020-06-02 07:05:00|1503.2|1500.2|1504|1501|1506|1503|1502.5|1499.5|251
1591081800000|2020-06-02 07:10:00|1504.5|1501.5|1506|1503|1506|1503|1504|1501|132
1591082100000|2020-06-02 07:15:00|1505.5|1502.5|1505|1502|1507.5|1504.5|1505|1502|196
1591082400000|2020-06-02 07:20:00|1505.2|1502.2|1508.2|1505.2|1509|1506|1505|1502|117
1591082700000|2020-06-02 07:25:00|1508|1505|1507.5|1504.5|1509.5|1506.5|1507.5|1504.5|109
1591083000000|2020-06-02 07:30:00|1507.2|1504.2|1505.5|1502.5|1508|1505|1505.5|1502.5|82
1591083300000|2020-06-02 07:35:00|1505.2|1502.2|1503.5|1500.5|1505.5|1502.5|1503|1500|163
1591083600000|2020-06-02 07:40:00|1503.2|1500.2|1503.5|1500.5|1503.7|1500.7|1501.5|1498.5|204
1591083900000|2020-06-02 07:45:00|1503.7|1500.7|1504|1501|1504.5|1501.5|1502|1499|196
1591084200000|2020-06-02 07:50:00|1504.2|1501.2|1504|1501|1505.5|1502.5|1503|1500|143
1591084500000|2020-06-02 07:55:00|1504.2|1501.2|1502.5|1499.5|1504.5|1501.5|1502.2|1499.2|144
1591084800000|2020-06-02 08:00:00|1502.2|1499.2|1500.5|1497.5|1502.5|1499.5|1499.5|1496.5|273
1591085100000|2020-06-02 08:05:00|1500|1497|1500|1497|1500.5|1497.5|1498.5|1495.5|265
1591085400000|2020-06-02 08:10:00|1499.5|1496.5|1499|1496|1499.5|1496.5|1497.5|1494.5|214
1591085700000|2020-06-02 08:15:00|1499.5|1496.5|1500|1497|1500|1497|1497|1494|176
1591086000000|2020-06-02 08:20:00|1499.5|1496.5|1500.5|1497.5|1501.2|1498.2|1497.5|1494.5|153
1591086300000|2020-06-02 08:25:00|1500|1497|1501|1498|1501.5|1498.5|1499.5|1496.5|151
1591086600000|2020-06-02 08:30:00|1501.2|1498.2|1501.2|1498.2|1504|1501|1501|1498|198
1591086900000|2020-06-02 08:35:00|1501.5|1498.5|1501.5|1498.5|1502.5|1499.5|1501|1498|95
1591087200000|2020-06-02 08:40:00|1501.2|1498.2|1501.5|1498.5|1503|1500|1500|1497|219
1591087500000|2020-06-02 08:45:00|1501.7|1498.7|1504.5|1501.5|1505|1502|1501.7|1498.7|96
1591087800000|2020-06-02 08:50:00|1504.2|1501.2|1506|1503|1507|1504|1504.2|1501.2|105
1591088100000|2020-06-02 08:55:00|1505.5|1502.5|1506.5|1503.5|1507|1504|1505.5|1502.5|79
1591088400000|2020-06-02 09:00:00|1507|1504|1506.5|1503.5|1508.5|1505.5|1506.5|1503.5|110
1591088700000|2020-06-02 09:05:00|1506.2|1503.2|1505|1502|1506.5|1503.5|1504.5|1501.5|170
1591145100000|2020-06-03 00:45:00|1515.1|1512.1|1515.6|1512.6|1517.4|1514.4|1512.6|1509.6|281
1591145400000|2020-06-03 00:50:00|1515.4|1512.4|1516.9|1513.9|1516.9|1513.9|1515.1|1512.1|126
1591145700000|2020-06-03 00:55:00|1516.4|1513.4|1516.9|1513.9|1516.9|1513.9|1516.4|1513.4|57
1591146000000|2020-06-03 01:00:00|1516.4|1513.4|1516.4|1513.4|1518.4|1515.4|1515.9|1512.9|318
1591146300000|2020-06-03 01:05:00|1516.9|1513.9|1511.9|1508.9|1516.9|1513.9|1511.4|1508.4|365
1591146600000|2020-06-03 01:10:00|1511.6|1508.6|1511.9|1508.9|1512.4|1509.4|1510.9|1507.9|186
1591146900000|2020-06-03 01:15:00|1511.4|1508.4|1515.9|1512.9|1515.9|1512.9|1511.4|1508.4|266
1591147200000|2020-06-03 01:20:00|1516.1|1513.1|1513.4|1510.4|1516.4|1513.4|1513.4|1510.4|149
1591147500000|2020-06-03 01:25:00|1513.6|1510.6|1513.4|1510.4|1513.9|1510.9|1511.6|1508.6|133
1591147800000|2020-06-03 01:30:00|1513.9|1510.9|1510.9|1507.9|1513.9|1510.9|1510.4|1507.4|196
1591148100000|2020-06-03 01:35:00|1511.4|1508.4|1513.9|1510.9|1514.4|1511.4|1510.9|1507.9|198
1591148400000|2020-06-03 01:40:00|1513.4|1510.4|1515.4|1512.4|1518.4|1515.4|1513.4|1510.4|263
1591148700000|2020-06-03 01:45:00|1515.9|1512.9|1518.4|1515.4|1518.9|1515.9|1515.4|1512.4|146
1591149000000|2020-06-03 01:50:00|1518.6|1515.6|1515.9|1512.9|1519.4|1516.4|1515.4|1512.4|184
1591149300000|2020-06-03 01:55:00|1515.6|1512.6|1511.9|1508.9|1515.6|1512.6|1511.9|1508.9|206
1591149600000|2020-06-03 02:00:00|1512.1|1509.1|1513.4|1510.4|1514.1|1511.1|1511.9|1508.9|112
1591149900000|2020-06-03 02:05:00|1513.6|1510.6|1512.4|1509.4|1514.4|1511.4|1512.4|1509.4|140
1591150200000|2020-06-03 02:10:00|1511.9|1508.9|1512.4|1509.4|1513.4|1510.4|1511.9|1508.9|86
1591150500000|2020-06-03 02:15:00|1512.9|1509.9|1513.9|1510.9|1513.9|1510.9|1512.1|1509.1|110
1591150800000|2020-06-03 02:20:00|1514.4|1511.4|1513.4|1510.4|1514.4|1511.4|1513.4|1510.4|42
1591151100000|2020-06-03 02:25:00|1513.6|1510.6|1515.1|1512.1|1515.4|1512.4|1512.9|1509.9|92
1591151400000|2020-06-03 02:30:00|1514.9|1511.9|1513.6|1510.6|1515.4|1512.4|1513.4|1510.4|46
1591151700000|2020-06-03 02:35:00|1513.9|1510.9|1512.9|1509.9|1514.4|1511.4|1512.9|1509.9|50
1591152000000|2020-06-03 02:40:00|1513.1|1510.1|1510.9|1507.9|1513.4|1510.4|1510.9|1507.9|104
1591152300000|2020-06-03 02:45:00|1510.6|1507.6|1498.4|1495.4|1510.9|1507.9|1497.9|1494.9|497
1591152600000|2020-06-03 02:50:00|1497.9|1494.9|1504.4|1501.4|1504.4|1501.4|1493.9|1490.9|575
1591152900000|2020-06-03 02:55:00|1504.9|1501.9|1502.6|1499.6|1506.4|1503.4|1501.9|1498.9|269
1591153200000|2020-06-03 03:00:00|1502.9|1499.9|1503.4|1500.4|1506.9|1503.9|1501.9|1498.9|176
1591153500000|2020-06-03 03:05:00|1503.9|1500.9|1499.9|1496.9|1504.4|1501.4|1499.4|1496.4|127
1591153800000|2020-06-03 03:10:00|1500.4|1497.4|1504.4|1501.4|1504.9|1501.9|1500.4|1497.4|92
1591154100000|2020-06-03 03:15:00|1504.6|1501.6|1507.9|1504.9|1507.9|1504.9|1504.1|1501.1|105
1591154400000|2020-06-03 03:20:00|1508.1|1505.1|1507.4|1504.4|1511.6|1508.6|1507.4|1504.4|239
1591154700000|2020-06-03 03:25:00|1507.9|1504.9|1507.4|1504.4|1508.4|1505.4|1505.9|1502.9|84
1591155000000|2020-06-03 03:30:00|1506.9|1503.9|1509.6|1506.6|1509.9|1506.9|1506.6|1503.6|51
1591155300000|2020-06-03 03:35:00|1509.9|1506.9|1512.6|1509.6|1513.4|1510.4|1509.9|1506.9|180
1591155600000|2020-06-03 03:40:00|1512.4|1509.4|1512.9|1509.9|1513.4|1510.4|1511.9|1508.9|53
1591155900000|2020-06-03 03:45:00|1513.4|1510.4|1514.6|1511.6|1514.9|1511.9|1513.4|1510.4|67
1591156200000|2020-06-03 03:50:00|1514.4|1511.4|1513.4|1510.4|1516.4|1513.4|1512.4|1509.4|151
1591156500000|2020-06-03 03:55:00|1513.1|1510.1|1512.9|1509.9|1513.9|1510.9|1512.4|1509.4|54
1591156800000|2020-06-03 04:00:00|1513.4|1510.4|1513.4|1510.4|1513.9|1510.9|1513.1|1510.1|65
1591157100000|2020-06-03 04:05:00|1513.9|1510.9|1514.9|1511.9|1516.4|1513.4|1513.6|1510.6|94
1591157400000|2020-06-03 04:10:00|1514.4|1511.4|1515.9|1512.9|1516.4|1513.4|1513.4|1510.4|86
1591157700000|2020-06-03 04:15:00|1516.9|1513.9|1517.9|1514.9|1517.9|1514.9|1516.4|1513.4|187
1591158000000|2020-06-03 04:20:00|1518.4|1515.4|1520.4|1517.4|1520.6|1517.6|1518.4|1515.4|298
1591158300000|2020-06-03 04:25:00|1519.9|1516.9|1520.9|1517.9|1520.9|1517.9|1519.1|1516.1|141
1591158600000|2020-06-03 04:30:00|1521.4|1518.4|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|91
1591158900000|2020-06-03 04:35:00|1520.9|1517.9|1520.4|1517.4|1520.9|1517.9|1519.9|1516.9|66
1591159200000|2020-06-03 04:40:00|1520.9|1517.9|1521.4|1518.4|1521.9|1518.9|1520.9|1517.9|113
1591165800000|2020-06-03 06:30:00|1521.1|1518.1|1526.9|1523.9|1526.9|1523.9|1521.1|1518.1|277
1591166100000|2020-06-03 06:35:00|1526.6|1523.6|1530.6|1527.6|1530.6|1527.6|1526.4|1523.4|369
1591166400000|2020-06-03 06:40:00|1530.9|1527.9|1530.4|1527.4|1532.9|1529.9|1529.4|1526.4|326
1591166700000|2020-06-03 06:45:00|1529.9|1526.9|1530.1|1527.1|1531.1|1528.1|1528.9|1525.9|195
1591167000000|2020-06-03 06:50:00|1530.4|1527.4|1527.9|1524.9|1530.4|1527.4|1527.4|1524.4|171
1591167300000|2020-06-03 06:55:00|1527.4|1524.4|1526.9|1523.9|1528.1|1525.1|1525.4|1522.4|124
1591167600000|2020-06-03 07:00:00|1527.1|1524.1|1528.9|1525.9|1529.9|1526.9|1527.1|1524.1|175
1591167900000|2020-06-03 07:05:00|1529.1|1526.1|1530.4|1527.4|1530.4|1527.4|1527.9|1524.9|113
1591168200000|2020-06-03 07:10:00|1530.9|1527.9|1528.9|1525.9|1530.9|1527.9|1528.4|1525.4|159
1591168500000|2020-06-03 07:15:00|1528.4|1525.4|1527.4|1524.4|1529.9|1526.9|1526.9|1523.9|268
1591168800000|2020-06-03 07:20:00|1527.9|1524.9|1530.4|1527.4|1530.4|1527.4|1527.9|1524.9|237
1591169100000|2020-06-03 07:25:00|1530.9|1527.9|1533.4|1530.4|1534.9|1531.9|1530.9|1527.9|248
1591169400000|2020-06-03 07:30:00|1533.9|1530.9|1535.4|1532.4|1535.4|1532.4|1533.4|1530.4|148
1591169700000|2020-06-03 07:35:00|1534.9|1531.9|1536.1|1533.1|1537.4|1534.4|1534.6|1531.6|163
1591170000000|2020-06-03 07:40:00|1535.9|1532.9|1535.4|1532.4|1536.9|1533.9|1534.9|1531.9|114
1591170300000|2020-06-03 07:45:00|1535.9|1532.9|1537.4|1534.4|1537.4|1534.4|1535.9|1532.9|133
1591170600000|2020-06-03 07:50:00|1536.9|1533.9|1539.4|1536.4|1540.9|1537.9|1536.9|1533.9|253
1591170900000|2020-06-03 07:55:00|1539.6|1536.6|1540.9|1537.9|1541.4|1538.4|1539.6|1536.6|118
1591171200000|2020-06-03 08:00:00|1541.1|1538.1|1539.9|1536.9|1541.9|1538.9|1539.4|1536.4|278
1591171500000|2020-06-03 08:05:00|1540.4|1537.4|1539.9|1536.9|1541.4|1538.4|1539.4|1536.4|189
1591171800000|2020-06-03 08:10:00|1539.6|1536.6|1540.9|1537.9|1541.9|1538.9|1539.6|1536.6|189
1591172100000|2020-06-03 08:15:00|1539.9|1536.9|1539.9|1536.9|1541.4|1538.4|1539.9|1536.9|161
1591172400000|2020-06-03 08:20:00|1540.1|1537.1|1537.9|1534.9|1540.4|1537.4|1537.4|1534.4|291
1591172700000|2020-06-03 08:25:00|1538.1|1535.1|1538.9|1535.9|1538.9|1535.9|1537.4|1534.4|209
1591173000000|2020-06-03 08:30:00|1539.4|1536.4|1540.1|1537.1|1541.4|1538.4|1538.4|1535.4|300
1591173300000|2020-06-03 08:35:00|1540.4|1537.4|1538.9|1535.9|1540.4|1537.4|1538.9|1535.9|161
1591173600000|2020-06-03 08:40:00|1539.4|1536.4|1539.1|1536.1|1540.6|1537.6|1537.9|1534.9|306
1591173900000|2020-06-03 08:45:00|1539.6|1536.6|1539.9|1536.9|1541.4|1538.4|1538.9|1535.9|149
1591174200000|2020-06-03 08:50:00|1540.4|1537.4|1542.9|1539.9|1542.9|1539.9|1540.4|1537.4|149
1591174500000|2020-06-03 08:55:00|1542.6|1539.6|1546.4|1543.4|1546.4|1543.4|1542.4|1539.4|239
1591174800000|2020-06-03 09:00:00|1546.6|1543.6|1546.4|1543.4|1547.9|1544.9|1545.9|1542.9|254
1591175100000|2020-06-03 09:05:00|1545.9|1542.9|1544.9|1541.9|1546.4|1543.4|1544.9|1541.9|108
1591145100000|2020-06-03 00:45:00|1515.1|1512.1|1515.6|1512.6|1517.4|1514.4|1512.6|1509.6|281
1591145400000|2020-06-03 00:50:00|1515.4|1512.4|1516.9|1513.9|1516.9|1513.9|1515.1|1512.1|126
1591145700000|2020-06-03 00:55:00|1516.4|1513.4|1516.9|1513.9|1516.9|1513.9|1516.4|1513.4|57
1591146000000|2020-06-03 01:00:00|1516.4|1513.4|1516.4|1513.4|1518.4|1515.4|1515.9|1512.9|318
1591146300000|2020-06-03 01:05:00|1516.9|1513.9|1511.9|1508.9|1516.9|1513.9|1511.4|1508.4|365
1591146600000|2020-06-03 01:10:00|1511.6|1508.6|1511.9|1508.9|1512.4|1509.4|1510.9|1507.9|186
1591146900000|2020-06-03 01:15:00|1511.4|1508.4|1515.9|1512.9|1515.9|1512.9|1511.4|1508.4|266
1591147200000|2020-06-03 01:20:00|1516.1|1513.1|1513.4|1510.4|1516.4|1513.4|1513.4|1510.4|149
1591147500000|2020-06-03 01:25:00|1513.6|1510.6|1513.4|1510.4|1513.9|1510.9|1511.6|1508.6|133
1591147800000|2020-06-03 01:30:00|1513.9|1510.9|1510.9|1507.9|1513.9|1510.9|1510.4|1507.4|196
1591148100000|2020-06-03 01:35:00|1511.4|1508.4|1513.9|1510.9|1514.4|1511.4|1510.9|1507.9|198
1591148400000|2020-06-03 01:40:00|1513.4|1510.4|1515.4|1512.4|1518.4|1515.4|1513.4|1510.4|263
1591148700000|2020-06-03 01:45:00|1515.9|1512.9|1518.4|1515.4|1518.9|1515.9|1515.4|1512.4|146
1591149000000|2020-06-03 01:50:00|1518.6|1515.6|1515.9|1512.9|1519.4|1516.4|1515.4|1512.4|184
1591149300000|2020-06-03 01:55:00|1515.6|1512.6|1511.9|1508.9|1515.6|1512.6|1511.9|1508.9|206
1591149600000|2020-06-03 02:00:00|1512.1|1509.1|1513.4|1510.4|1514.1|1511.1|1511.9|1508.9|112
1591149900000|2020-06-03 02:05:00|1513.6|1510.6|1512.4|1509.4|1514.4|1511.4|1512.4|1509.4|140
1591150200000|2020-06-03 02:10:00|1511.9|1508.9|1512.4|1509.4|1513.4|1510.4|1511.9|1508.9|86
1591150500000|2020-06-03 02:15:00|1512.9|1509.9|1513.9|1510.9|1513.9|1510.9|1512.1|1509.1|110
1591150800000|2020-06-03 02:20:00|1514.4|1511.4|1513.4|1510.4|1514.4|1511.4|1513.4|1510.4|42
1591151100000|2020-06-03 02:25:00|1513.6|1510.6|1515.1|1512.1|1515.4|1512.4|1512.9|1509.9|92
1591151400000|2020-06-03 02:30:00|1514.9|1511.9|1513.6|1510.6|1515.4|1512.4|1513.4|1510.4|46
1591151700000|2020-06-03 02:35:00|1513.9|1510.9|1512.9|1509.9|1514.4|1511.4|1512.9|1509.9|50
1591152000000|2020-06-03 02:40:00|1513.1|1510.1|1510.9|1507.9|1513.4|1510.4|1510.9|1507.9|104
1591152300000|2020-06-03 02:45:00|1510.6|1507.6|1498.4|1495.4|1510.9|1507.9|1497.9|1494.9|497
1591152600000|2020-06-03 02:50:00|1497.9|1494.9|1504.4|1501.4|1504.4|1501.4|1493.9|1490.9|575
1591152900000|2020-06-03 02:55:00|1504.9|1501.9|1502.6|1499.6|1506.4|1503.4|1501.9|1498.9|269
1591153200000|2020-06-03 03:00:00|1502.9|1499.9|1503.4|1500.4|1506.9|1503.9|1501.9|1498.9|176
1591153500000|2020-06-03 03:05:00|1503.9|1500.9|1499.9|1496.9|1504.4|1501.4|1499.4|1496.4|127
1591153800000|2020-06-03 03:10:00|1500.4|1497.4|1504.4|1501.4|1504.9|1501.9|1500.4|1497.4|92
1591154100000|2020-06-03 03:15:00|1504.6|1501.6|1507.9|1504.9|1507.9|1504.9|1504.1|1501.1|105
1591154400000|2020-06-03 03:20:00|1508.1|1505.1|1507.4|1504.4|1511.6|1508.6|1507.4|1504.4|239
1591154700000|2020-06-03 03:25:00|1507.9|1504.9|1507.4|1504.4|1508.4|1505.4|1505.9|1502.9|84
1591155000000|2020-06-03 03:30:00|1506.9|1503.9|1509.6|1506.6|1509.9|1506.9|1506.6|1503.6|51
1591155300000|2020-06-03 03:35:00|1509.9|1506.9|1512.6|1509.6|1513.4|1510.4|1509.9|1506.9|180
1591155600000|2020-06-03 03:40:00|1512.4|1509.4|1512.9|1509.9|1513.4|1510.4|1511.9|1508.9|53
1591155900000|2020-06-03 03:45:00|1513.4|1510.4|1514.6|1511.6|1514.9|1511.9|1513.4|1510.4|67
1591156200000|2020-06-03 03:50:00|1514.4|1511.4|1513.4|1510.4|1516.4|1513.4|1512.4|1509.4|151
1591156500000|2020-06-03 03:55:00|1513.1|1510.1|1512.9|1509.9|1513.9|1510.9|1512.4|1509.4|54
1591156800000|2020-06-03 04:00:00|1513.4|1510.4|1513.4|1510.4|1513.9|1510.9|1513.1|1510.1|65
1591157100000|2020-06-03 04:05:00|1513.9|1510.9|1514.9|1511.9|1516.4|1513.4|1513.6|1510.6|94
1591157400000|2020-06-03 04:10:00|1514.4|1511.4|1515.9|1512.9|1516.4|1513.4|1513.4|1510.4|86
1591157700000|2020-06-03 04:15:00|1516.9|1513.9|1517.9|1514.9|1517.9|1514.9|1516.4|1513.4|187
1591158000000|2020-06-03 04:20:00|1518.4|1515.4|1520.4|1517.4|1520.6|1517.6|1518.4|1515.4|298
1591158300000|2020-06-03 04:25:00|1519.9|1516.9|1520.9|1517.9|1520.9|1517.9|1519.1|1516.1|141
1591158600000|2020-06-03 04:30:00|1521.4|1518.4|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|91
1591158900000|2020-06-03 04:35:00|1520.9|1517.9|1520.4|1517.4|1520.9|1517.9|1519.9|1516.9|66
1591159200000|2020-06-03 04:40:00|1520.9|1517.9|1521.4|1518.4|1521.9|1518.9|1520.9|1517.9|113
1591165800000|2020-06-03 06:30:00|1521.1|1518.1|1526.9|1523.9|1526.9|1523.9|1521.1|1518.1|277
1591166100000|2020-06-03 06:35:00|1526.6|1523.6|1530.6|1527.6|1530.6|1527.6|1526.4|1523.4|369
1591166400000|2020-06-03 06:40:00|1530.9|1527.9|1530.4|1527.4|1532.9|1529.9|1529.4|1526.4|326
1591166700000|2020-06-03 06:45:00|1529.9|1526.9|1530.1|1527.1|1531.1|1528.1|1528.9|1525.9|195
1591167000000|2020-06-03 06:50:00|1530.4|1527.4|1527.9|1524.9|1530.4|1527.4|1527.4|1524.4|171
1591167300000|2020-06-03 06:55:00|1527.4|1524.4|1526.9|1523.9|1528.1|1525.1|1525.4|1522.4|124
1591167600000|2020-06-03 07:00:00|1527.1|1524.1|1528.9|1525.9|1529.9|1526.9|1527.1|1524.1|175
1591167900000|2020-06-03 07:05:00|1529.1|1526.1|1530.4|1527.4|1530.4|1527.4|1527.9|1524.9|113
1591168200000|2020-06-03 07:10:00|1530.9|1527.9|1528.9|1525.9|1530.9|1527.9|1528.4|1525.4|159
1591168500000|2020-06-03 07:15:00|1528.4|1525.4|1527.4|1524.4|1529.9|1526.9|1526.9|1523.9|268
1591168800000|2020-06-03 07:20:00|1527.9|1524.9|1530.4|1527.4|1530.4|1527.4|1527.9|1524.9|237
1591169100000|2020-06-03 07:25:00|1530.9|1527.9|1533.4|1530.4|1534.9|1531.9|1530.9|1527.9|248
1591169400000|2020-06-03 07:30:00|1533.9|1530.9|1535.4|1532.4|1535.4|1532.4|1533.4|1530.4|148
1591169700000|2020-06-03 07:35:00|1534.9|1531.9|1536.1|1533.1|1537.4|1534.4|1534.6|1531.6|163
1591170000000|2020-06-03 07:40:00|1535.9|1532.9|1535.4|1532.4|1536.9|1533.9|1534.9|1531.9|114
1591170300000|2020-06-03 07:45:00|1535.9|1532.9|1537.4|1534.4|1537.4|1534.4|1535.9|1532.9|133
1591170600000|2020-06-03 07:50:00|1536.9|1533.9|1539.4|1536.4|1540.9|1537.9|1536.9|1533.9|253
1591170900000|2020-06-03 07:55:00|1539.6|1536.6|1540.9|1537.9|1541.4|1538.4|1539.6|1536.6|118
1591171200000|2020-06-03 08:00:00|1541.1|1538.1|1539.9|1536.9|1541.9|1538.9|1539.4|1536.4|278
1591171500000|2020-06-03 08:05:00|1540.4|1537.4|1539.9|1536.9|1541.4|1538.4|1539.4|1536.4|189
1591171800000|2020-06-03 08:10:00|1539.6|1536.6|1540.9|1537.9|1541.9|1538.9|1539.6|1536.6|189
1591172100000|2020-06-03 08:15:00|1539.9|1536.9|1539.9|1536.9|1541.4|1538.4|1539.9|1536.9|161
1591172400000|2020-06-03 08:20:00|1540.1|1537.1|1537.9|1534.9|1540.4|1537.4|1537.4|1534.4|291
1591172700000|2020-06-03 08:25:00|1538.1|1535.1|1538.9|1535.9|1538.9|1535.9|1537.4|1534.4|209
1591173000000|2020-06-03 08:30:00|1539.4|1536.4|1540.1|1537.1|1541.4|1538.4|1538.4|1535.4|300
1591173300000|2020-06-03 08:35:00|1540.4|1537.4|1538.9|1535.9|1540.4|1537.4|1538.9|1535.9|161
1591173600000|2020-06-03 08:40:00|1539.4|1536.4|1539.1|1536.1|1540.6|1537.6|1537.9|1534.9|306
1591173900000|2020-06-03 08:45:00|1539.6|1536.6|1539.9|1536.9|1541.4|1538.4|1538.9|1535.9|149
1591174200000|2020-06-03 08:50:00|1540.4|1537.4|1542.9|1539.9|1542.9|1539.9|1540.4|1537.4|149
1591174500000|2020-06-03 08:55:00|1542.6|1539.6|1546.4|1543.4|1546.4|1543.4|1542.4|1539.4|239
1591174800000|2020-06-03 09:00:00|1546.6|1543.6|1546.4|1543.4|1547.9|1544.9|1545.9|1542.9|254
1591175100000|2020-06-03 09:05:00|1545.9|1542.9|1544.9|1541.9|1546.4|1543.4|1544.9|1541.9|108
1591231500000|2020-06-04 00:45:00|1547.6|1544.6|1542.4|1539.4|1549.1|1546.1|1541.4|1538.4|649
1591231800000|2020-06-04 00:50:00|1542.9|1539.9|1543.9|1540.9|1545.9|1542.9|1542.9|1539.9|99
1591232100000|2020-06-04 00:55:00|1544.4|1541.4|1548.9|1545.9|1550.1|1547.1|1544.4|1541.4|172
1591232400000|2020-06-04 01:00:00|1549.4|1546.4|1555.6|1552.6|1555.9|1552.9|1547.6|1544.6|432
1591232700000|2020-06-04 01:05:00|1555.4|1552.4|1548.4|1545.4|1555.9|1552.9|1548.4|1545.4|461
1591233000000|2020-06-04 01:10:00|1548.9|1545.9|1547.9|1544.9|1551.4|1548.4|1547.9|1544.9|294
1591233300000|2020-06-04 01:15:00|1548.4|1545.4|1549.9|1546.9|1549.9|1546.9|1545.6|1542.6|260
1591233600000|2020-06-04 01:20:00|1549.4|1546.4|1550.9|1547.9|1551.6|1548.6|1548.4|1545.4|228
1591233900000|2020-06-04 01:25:00|1551.4|1548.4|1550.9|1547.9|1551.4|1548.4|1550.9|1547.9|113
1591234200000|2020-06-04 01:30:00|1551.1|1548.1|1557.4|1554.4|1557.4|1554.4|1550.9|1547.9|482
1591234500000|2020-06-04 01:35:00|1556.9|1553.9|1556.9|1553.9|1559.1|1556.1|1556.4|1553.4|254
1591234800000|2020-06-04 01:40:00|1557.1|1554.1|1553.4|1550.4|1557.9|1554.9|1552.9|1549.9|223
1591235100000|2020-06-04 01:45:00|1553.1|1550.1|1552.1|1549.1|1554.4|1551.4|1551.9|1548.9|156
1591235400000|2020-06-04 01:50:00|1552.4|1549.4|1554.4|1551.4|1555.6|1552.6|1551.9|1548.9|171
1591235700000|2020-06-04 01:55:00|1553.9|1550.9|1553.1|1550.1|1555.4|1552.4|1551.9|1548.9|136
1591236000000|2020-06-04 02:00:00|1552.9|1549.9|1552.9|1549.9|1553.1|1550.1|1551.9|1548.9|118
1591236300000|2020-06-04 02:05:00|1553.4|1550.4|1553.4|1550.4|1553.9|1550.9|1553.1|1550.1|182
1591236600000|2020-06-04 02:10:00|1552.9|1549.9|1553.4|1550.4|1553.9|1550.9|1552.6|1549.6|117
1591236900000|2020-06-04 02:15:00|1552.9|1549.9|1553.4|1550.4|1553.4|1550.4|1552.9|1549.9|51
1591237200000|2020-06-04 02:20:00|1553.6|1550.6|1552.9|1549.9|1553.9|1550.9|1552.9|1549.9|68
1591237500000|2020-06-04 02:25:00|1553.1|1550.1|1552.9|1549.9|1553.4|1550.4|1552.9|1549.9|27
1591237800000|2020-06-04 02:30:00|1552.4|1549.4|1551.9|1548.9|1552.4|1549.4|1551.9|1548.9|38
1591238100000|2020-06-04 02:35:00|1552.4|1549.4|1550.9|1547.9|1552.4|1549.4|1549.4|1546.4|467
1591238400000|2020-06-04 02:40:00|1550.6|1547.6|1548.9|1545.9|1550.9|1547.9|1548.4|1545.4|120
1591238700000|2020-06-04 02:45:00|1548.4|1545.4|1547.9|1544.9|1548.9|1545.9|1546.4|1543.4|141
1591239000000|2020-06-04 02:50:00|1547.6|1544.6|1544.9|1541.9|1547.9|1544.9|1544.4|1541.4|132
1591239300000|2020-06-04 02:55:00|1545.4|1542.4|1544.4|1541.4|1546.9|1543.9|1544.4|1541.4|216
1591239600000|2020-06-04 03:00:00|1544.6|1541.6|1547.9|1544.9|1547.9|1544.9|1544.4|1541.4|181
1591239900000|2020-06-04 03:05:00|1547.4|1544.4|1547.4|1544.4|1547.9|1544.9|1545.9|1542.9|143
1591240200000|2020-06-04 03:10:00|1546.9|1543.9|1550.9|1547.9|1551.4|1548.4|1546.9|1543.9|214
1591240500000|2020-06-04 03:15:00|1551.4|1548.4|1550.9|1547.9|1551.4|1548.4|1549.9|1546.9|106
1591240800000|2020-06-04 03:20:00|1551.4|1548.4|1551.4|1548.4|1554.4|1551.4|1550.9|1547.9|167
1591241100000|2020-06-04 03:25:00|1551.9|1548.9|1549.9|1546.9|1551.9|1548.9|1548.4|1545.4|90
1591241400000|2020-06-04 03:30:00|1549.4|1546.4|1546.6|1543.6|1549.4|1546.4|1546.4|1543.4|104
1591241700000|2020-06-04 03:35:00|1546.4|1543.4|1546.9|1543.9|1546.9|1543.9|1545.4|1542.4|121
1591242000000|2020-06-04 03:40:00|1546.4|1543.4|1549.9|1546.9|1549.9|1546.9|1546.4|1543.4|89
1591242300000|2020-06-04 03:45:00|1550.4|1547.4|1549.9|1546.9|1551.4|1548.4|1548.9|1545.9|70
1591242600000|2020-06-04 03:50:00|1550.4|1547.4|1551.4|1548.4|1551.9|1548.9|1550.1|1547.1|69
1591242900000|2020-06-04 03:55:00|1551.6|1548.6|1550.4|1547.4|1551.6|1548.6|1548.9|1545.9|59
1591243200000|2020-06-04 04:00:00|1550.1|1547.1|1549.9|1546.9|1551.4|1548.4|1549.4|1546.4|61
1591243500000|2020-06-04 04:05:00|1550.1|1547.1|1551.6|1548.6|1551.9|1548.9|1550.1|1547.1|71
1591243800000|2020-06-04 04:10:00|1551.9|1548.9|1551.9|1548.9|1553.9|1550.9|1550.4|1547.4|208
1591244100000|2020-06-04 04:15:00|1551.4|1548.4|1550.6|1547.6|1551.4|1548.4|1549.9|1546.9|61
1591244400000|2020-06-04 04:20:00|1550.9|1547.9|1552.4|1549.4|1553.9|1550.9|1550.4|1547.4|83
1591244700000|2020-06-04 04:25:00|1551.9|1548.9|1549.4|1546.4|1552.4|1549.4|1549.4|1546.4|100
1591245000000|2020-06-04 04:30:00|1549.9|1546.9|1552.9|1549.9|1552.9|1549.9|1549.9|1546.9|93
1591245300000|2020-06-04 04:35:00|1553.4|1550.4|1552.9|1549.9|1553.4|1550.4|1552.4|1549.4|76
1591245600000|2020-06-04 04:40:00|1552.4|1549.4|1552.9|1549.9|1553.9|1550.9|1552.4|1549.4|32
1591252200000|2020-06-04 06:30:00|1552.1|1549.1|1554.4|1551.4|1556.1|1553.1|1549.9|1546.9|307
1591252500000|2020-06-04 06:35:00|1554.6|1551.6|1556.1|1553.1|1557.4|1554.4|1554.4|1551.4|271
1591252800000|2020-06-04 06:40:00|1556.4|1553.4|1554.4|1551.4|1556.6|1553.6|1552.9|1549.9|203
1591253100000|2020-06-04 06:45:00|1553.9|1550.9|1551.1|1548.1|1554.4|1551.4|1550.9|1547.9|167
1591253400000|2020-06-04 06:50:00|1551.4|1548.4|1551.9|1548.9|1552.9|1549.9|1550.9|1547.9|103
1591253700000|2020-06-04 06:55:00|1552.1|1549.1|1550.9|1547.9|1553.9|1550.9|1550.4|1547.4|86
1591254000000|2020-06-04 07:00:00|1550.4|1547.4|1550.9|1547.9|1551.4|1548.4|1550.4|1547.4|131
1591254300000|2020-06-04 07:05:00|1551.4|1548.4|1550.9|1547.9|1552.4|1549.4|1550.9|1547.9|82
1591254600000|2020-06-04 07:10:00|1550.4|1547.4|1547.9|1544.9|1550.9|1547.9|1547.4|1544.4|229
1591254900000|2020-06-04 07:15:00|1547.4|1544.4|1549.4|1546.4|1549.4|1546.4|1547.4|1544.4|253
1591255200000|2020-06-04 07:20:00|1549.6|1546.6|1548.4|1545.4|1550.4|1547.4|1547.9|1544.9|263
1591255500000|2020-06-04 07:25:00|1548.9|1545.9|1550.4|1547.4|1551.4|1548.4|1548.9|1545.9|92
1591255800000|2020-06-04 07:30:00|1550.9|1547.9|1551.9|1548.9|1551.9|1548.9|1549.9|1546.9|88
1591256100000|2020-06-04 07:35:00|1552.4|1549.4|1550.9|1547.9|1553.4|1550.4|1550.9|1547.9|195
1591256400000|2020-06-04 07:40:00|1550.4|1547.4|1548.4|1545.4|1551.4|1548.4|1548.4|1545.4|133
1591256700000|2020-06-04 07:45:00|1547.9|1544.9|1551.4|1548.4|1552.4|1549.4|1547.9|1544.9|221
1591257000000|2020-06-04 07:50:00|1551.9|1548.9|1551.9|1548.9|1551.9|1548.9|1550.9|1547.9|100
1591257300000|2020-06-04 07:55:00|1552.4|1549.4|1553.4|1550.4|1554.4|1551.4|1552.4|1549.4|225
1591257600000|2020-06-04 08:00:00|1553.9|1550.9|1553.9|1550.9|1555.4|1552.4|1552.9|1549.9|288
1591257900000|2020-06-04 08:05:00|1553.4|1550.4|1554.4|1551.4|1554.4|1551.4|1552.9|1549.9|163
1591258200000|2020-06-04 08:10:00|1554.6|1551.6|1553.6|1550.6|1554.9|1551.9|1553.4|1550.4|182
1591258500000|2020-06-04 08:15:00|1553.9|1550.9|1556.6|1553.6|1556.9|1553.9|1553.6|1550.6|205
1591258800000|2020-06-04 08:20:00|1556.9|1553.9|1556.9|1553.9|1557.6|1554.6|1555.9|1552.9|285
1591259100000|2020-06-04 08:25:00|1557.4|1554.4|1554.9|1551.9|1557.4|1554.4|1554.6|1551.6|192
1591259400000|2020-06-04 08:30:00|1555.4|1552.4|1553.9|1550.9|1556.9|1553.9|1553.4|1550.4|160
1591259700000|2020-06-04 08:35:00|1553.4|1550.4|1553.9|1550.9|1554.1|1551.1|1551.6|1548.6|189
1591260000000|2020-06-04 08:40:00|1554.1|1551.1|1551.6|1548.6|1554.1|1551.1|1551.6|1548.6|123
1591260300000|2020-06-04 08:45:00|1551.9|1548.9|1563.9|1560.9|1564.4|1561.4|1551.4|1548.4|660
1591260600000|2020-06-04 08:50:00|1564.4|1561.4|1560.4|1557.4|1566.4|1563.4|1559.4|1556.4|450
1591260900000|2020-06-04 08:55:00|1560.6|1557.6|1561.6|1558.6|1561.9|1558.9|1560.4|1557.4|110
1591261200000|2020-06-04 09:00:00|1561.4|1558.4|1560.9|1557.9|1561.9|1558.9|1560.4|1557.4|168
1591261500000|2020-06-04 09:05:00|1560.6|1557.6|1560.4|1557.4|1561.1|1558.1|1560.4|1557.4|129
1591317900000|2020-06-05 00:45:00|1557.1|1554.1|1561.1|1558.1|1562.4|1559.4|1557.1|1554.1|266
1591318200000|2020-06-05 00:50:00|1560.9|1557.9|1559.4|1556.4|1561.9|1558.9|1559.4|1556.4|62
1591318500000|2020-06-05 00:55:00|1558.9|1555.9|1560.6|1557.6|1561.9|1558.9|1558.9|1555.9|62
1591318800000|2020-06-05 01:00:00|1560.9|1557.9|1561.4|1558.4|1565.4|1562.4|1560.4|1557.4|457
1591319100000|2020-06-05 01:05:00|1560.9|1557.9|1555.4|1552.4|1561.9|1558.9|1555.4|1552.4|424
1591319400000|2020-06-05 01:10:00|1555.9|1552.9|1552.9|1549.9|1556.9|1553.9|1552.9|1549.9|304
1591319700000|2020-06-05 01:15:00|1552.4|1549.4|1553.9|1550.9|1555.4|1552.4|1551.9|1548.9|256
1591320000000|2020-06-05 01:20:00|1554.4|1551.4|1555.4|1552.4|1556.4|1553.4|1552.9|1549.9|229
1591320300000|2020-06-05 01:25:00|1555.1|1552.1|1553.1|1550.1|1557.4|1554.4|1552.4|1549.4|313
1591320600000|2020-06-05 01:30:00|1552.9|1549.9|1552.4|1549.4|1553.9|1550.9|1552.4|1549.4|112
1591320900000|2020-06-05 01:35:00|1552.9|1549.9|1552.9|1549.9|1553.9|1550.9|1552.4|1549.4|109
1591321200000|2020-06-05 01:40:00|1552.6|1549.6|1549.9|1546.9|1552.6|1549.6|1548.9|1545.9|250
1591321500000|2020-06-05 01:45:00|1550.4|1547.4|1549.4|1546.4|1550.9|1547.9|1548.4|1545.4|213
1591321800000|2020-06-05 01:50:00|1549.9|1546.9|1551.4|1548.4|1552.6|1549.6|1549.4|1546.4|169
1591322100000|2020-06-05 01:55:00|1550.9|1547.9|1553.4|1550.4|1554.4|1551.4|1550.6|1547.6|159
1591322400000|2020-06-05 02:00:00|1553.9|1550.9|1552.9|1549.9|1553.9|1550.9|1551.9|1548.9|92
1591322700000|2020-06-05 02:05:00|1553.4|1550.4|1553.9|1550.9|1554.4|1551.4|1552.1|1549.1|90
1591323000000|2020-06-05 02:10:00|1554.4|1551.4|1553.4|1550.4|1554.9|1551.9|1552.4|1549.4|88
1591323300000|2020-06-05 02:15:00|1553.6|1550.6|1554.9|1551.9|1555.4|1552.4|1553.4|1550.4|131
1591323600000|2020-06-05 02:20:00|1554.6|1551.6|1556.6|1553.6|1556.6|1553.6|1553.9|1550.9|154
1591323900000|2020-06-05 02:25:00|1556.4|1553.4|1556.6|1553.6|1557.9|1554.9|1555.9|1552.9|165
1591324200000|2020-06-05 02:30:00|1556.9|1553.9|1558.9|1555.9|1559.4|1556.4|1556.9|1553.9|155
1591324500000|2020-06-05 02:35:00|1558.4|1555.4|1559.4|1556.4|1560.9|1557.9|1558.4|1555.4|146
1591324800000|2020-06-05 02:40:00|1558.9|1555.9|1560.4|1557.4|1560.4|1557.4|1558.6|1555.6|82
1591325100000|2020-06-05 02:45:00|1560.9|1557.9|1561.9|1558.9|1562.4|1559.4|1560.4|1557.4|242
1591325400000|2020-06-05 02:50:00|1561.6|1558.6|1560.9|1557.9|1562.4|1559.4|1560.9|1557.9|74
1591325700000|2020-06-05 02:55:00|1560.4|1557.4|1559.9|1556.9|1561.4|1558.4|1559.1|1556.1|104
1591326000000|2020-06-05 03:00:00|1560.4|1557.4|1560.9|1557.9|1561.4|1558.4|1560.4|1557.4|92
1591326300000|2020-06-05 03:05:00|1561.4|1558.4|1559.4|1556.4|1561.4|1558.4|1559.4|1556.4|44
1591326600000|2020-06-05 03:10:00|1559.9|1556.9|1559.9|1556.9|1560.9|1557.9|1559.9|1556.9|55
1591326900000|2020-06-05 03:15:00|1559.4|1556.4|1558.9|1555.9|1559.4|1556.4|1558.4|1555.4|46
1591327200000|2020-06-05 03:20:00|1558.6|1555.6|1560.9|1557.9|1560.9|1557.9|1558.4|1555.4|93
1591327500000|2020-06-05 03:25:00|1561.4|1558.4|1562.9|1559.9|1562.9|1559.9|1561.4|1558.4|153
1591327800000|2020-06-05 03:30:00|1563.1|1560.1|1562.4|1559.4|1563.4|1560.4|1562.4|1559.4|110
1591328100000|2020-06-05 03:35:00|1562.1|1559.1|1561.4|1558.4|1562.4|1559.4|1560.9|1557.9|72
1591328400000|2020-06-05 03:40:00|1560.9|1557.9|1560.4|1557.4|1560.9|1557.9|1559.9|1556.9|86
1591328700000|2020-06-05 03:45:00|1560.9|1557.9|1560.4|1557.4|1560.9|1557.9|1559.9|1556.9|58
1591329000000|2020-06-05 03:50:00|1560.9|1557.9|1560.9|1557.9|1561.4|1558.4|1560.4|1557.4|73
1591329300000|2020-06-05 03:55:00|1561.1|1558.1|1561.1|1558.1|1561.4|1558.4|1560.4|1557.4|89
1591329600000|2020-06-05 04:00:00|1561.4|1558.4|1560.9|1557.9|1561.4|1558.4|1560.4|1557.4|30
1591329900000|2020-06-05 04:05:00|1561.1|1558.1|1561.4|1558.4|1561.4|1558.4|1560.9|1557.9|43
1591330200000|2020-06-05 04:10:00|1561.9|1558.9|1561.4|1558.4|1562.1|1559.1|1561.4|1558.4|30
1591330800000|2020-06-05 04:20:00|1560.9|1557.9|1561.4|1558.4|1561.4|1558.4|1560.9|1557.9|33
1591331100000|2020-06-05 04:25:00|1561.9|1558.9|1561.4|1558.4|1561.9|1558.9|1561.1|1558.1|66
1591331400000|2020-06-05 04:30:00|1561.9|1558.9|1560.4|1557.4|1562.4|1559.4|1560.4|1557.4|68
1591331700000|2020-06-05 04:35:00|1560.1|1557.1|1560.4|1557.4|1561.4|1558.4|1559.9|1556.9|62
1591332000000|2020-06-05 04:40:00|1560.9|1557.9|1560.9|1557.9|1561.1|1558.1|1560.9|1557.9|68
1591338600000|2020-06-05 06:30:00|1563.6|1560.6|1567.9|1564.9|1567.9|1564.9|1563.6|1560.6|322
1591338900000|2020-06-05 06:35:00|1567.6|1564.6|1565.9|1562.9|1568.4|1565.4|1565.4|1562.4|170
1591339200000|2020-06-05 06:40:00|1565.4|1562.4|1565.4|1562.4|1566.4|1563.4|1564.9|1561.9|112
1591339500000|2020-06-05 06:45:00|1565.1|1562.1|1563.9|1560.9|1565.9|1562.9|1563.9|1560.9|98
1591339800000|2020-06-05 06:50:00|1563.4|1560.4|1560.9|1557.9|1563.4|1560.4|1559.9|1556.9|156
1591340100000|2020-06-05 06:55:00|1561.1|1558.1|1559.9|1556.9|1561.4|1558.4|1558.9|1555.9|141
1591340400000|2020-06-05 07:00:00|1559.4|1556.4|1559.4|1556.4|1560.6|1557.6|1558.9|1555.9|154
1591340700000|2020-06-05 07:05:00|1559.9|1556.9|1560.4|1557.4|1560.4|1557.4|1559.4|1556.4|75
1591341000000|2020-06-05 07:10:00|1560.9|1557.9|1562.4|1559.4|1563.9|1560.9|1560.9|1557.9|196
1591341300000|2020-06-05 07:15:00|1561.9|1558.9|1561.9|1558.9|1562.4|1559.4|1560.4|1557.4|106
1591341600000|2020-06-05 07:20:00|1561.4|1558.4|1560.9|1557.9|1562.4|1559.4|1560.6|1557.6|151
1591341900000|2020-06-05 07:25:00|1561.4|1558.4|1560.9|1557.9|1561.4|1558.4|1559.9|1556.9|117
1591342200000|2020-06-05 07:30:00|1561.1|1558.1|1562.9|1559.9|1565.1|1562.1|1560.9|1557.9|216
1591342500000|2020-06-05 07:35:00|1563.4|1560.4|1562.9|1559.9|1564.6|1561.6|1562.4|1559.4|146
1591342800000|2020-06-05 07:40:00|1562.4|1559.4|1562.9|1559.9|1563.4|1560.4|1560.9|1557.9|135
1591343100000|2020-06-05 07:45:00|1562.4|1559.4|1562.9|1559.9|1563.4|1560.4|1562.4|1559.4|76
1591343400000|2020-06-05 07:50:00|1562.4|1559.4|1562.9|1559.9|1563.4|1560.4|1561.4|1558.4|135
1591343700000|2020-06-05 07:55:00|1562.4|1559.4|1562.4|1559.4|1562.9|1559.9|1561.4|1558.4|96
1591344000000|2020-06-05 08:00:00|1562.9|1559.9|1562.9|1559.9|1563.9|1560.9|1562.4|1559.4|247
1591344300000|2020-06-05 08:05:00|1562.4|1559.4|1562.9|1559.9|1563.4|1560.4|1561.9|1558.9|128
1591344600000|2020-06-05 08:10:00|1562.4|1559.4|1564.4|1561.4|1564.4|1561.4|1562.4|1559.4|176
1591344900000|2020-06-05 08:15:00|1563.9|1560.9|1562.1|1559.1|1563.9|1560.9|1561.9|1558.9|140
1591345200000|2020-06-05 08:20:00|1562.4|1559.4|1562.9|1559.9|1563.4|1560.4|1561.9|1558.9|103
1591345500000|2020-06-05 08:25:00|1562.4|1559.4|1564.1|1561.1|1564.9|1561.9|1562.4|1559.4|274
1591345800000|2020-06-05 08:30:00|1564.4|1561.4|1563.6|1560.6|1565.4|1562.4|1563.4|1560.4|180
1591346100000|2020-06-05 08:35:00|1563.4|1560.4|1564.9|1561.9|1565.9|1562.9|1563.4|1560.4|140
1591346400000|2020-06-05 08:40:00|1565.4|1562.4|1565.6|1562.6|1565.9|1562.9|1564.9|1561.9|159
1591346700000|2020-06-05 08:45:00|1565.4|1562.4|1561.1|1558.1|1565.4|1562.4|1558.9|1555.9|439
1591347000000|2020-06-05 08:50:00|1561.4|1558.4|1560.9|1557.9|1561.9|1558.9|1559.9|1556.9|215
1591347300000|2020-06-05 08:55:00|1561.4|1558.4|1563.9|1560.9|1564.4|1561.4|1560.6|1557.6|214
1591347600000|2020-06-05 09:00:00|1564.1|1561.1|1564.4|1561.4|1565.4|1562.4|1563.9|1560.9|147
1591347900000|2020-06-05 09:05:00|1563.9|1560.9|1563.9|1560.9|1564.4|1561.4|1563.9|1560.9|58
1591663500000|2020-06-09 00:45:00|1581.2|1578.2|1578|1575|1581.2|1578.2|1575.5|1572.5|303
1591663800000|2020-06-09 00:50:00|1577.5|1574.5|1578|1575|1579|1576|1576.5|1573.5|178
1591664100000|2020-06-09 00:55:00|1577.5|1574.5|1578|1575|1578.5|1575.5|1577|1574|221
1591664400000|2020-06-09 01:00:00|1577.5|1574.5|1580.7|1577.7|1583.5|1580.5|1574.5|1571.5|565
1591664700000|2020-06-09 01:05:00|1581|1578|1584.2|1581.2|1585|1582|1580.5|1577.5|266
1591665000000|2020-06-09 01:10:00|1584.5|1581.5|1580|1577|1584.5|1581.5|1579.5|1576.5|337
1591665300000|2020-06-09 01:15:00|1579.7|1576.7|1578.5|1575.5|1579.7|1576.7|1577.5|1574.5|226
1591665600000|2020-06-09 01:20:00|1579|1576|1581|1578|1581.5|1578.5|1578.5|1575.5|215
1591665900000|2020-06-09 01:25:00|1581.5|1578.5|1581.7|1578.7|1582|1579|1581|1578|107
1591666200000|2020-06-09 01:30:00|1582|1579|1587|1584|1587.5|1584.5|1582|1579|297
1591666500000|2020-06-09 01:35:00|1587.2|1584.2|1588|1585|1589.5|1586.5|1587|1584|284
1591666800000|2020-06-09 01:40:00|1588.5|1585.5|1586|1583|1589|1586|1585.5|1582.5|241
1591667100000|2020-06-09 01:45:00|1586.5|1583.5|1586.5|1583.5|1587|1584|1585|1582|179
1591667400000|2020-06-09 01:50:00|1586.2|1583.2|1587.5|1584.5|1588|1585|1585.5|1582.5|111
1591667700000|2020-06-09 01:55:00|1587.2|1584.2|1587.5|1584.5|1587.5|1584.5|1586|1583|101
1591668000000|2020-06-09 02:00:00|1588|1585|1588.5|1585.5|1588.5|1585.5|1587|1584|74
1591668300000|2020-06-09 02:05:00|1588|1585|1584.5|1581.5|1588|1585|1584.5|1581.5|186
1591668600000|2020-06-09 02:10:00|1584|1581|1583|1580|1584|1581|1581.5|1578.5|267
1591668900000|2020-06-09 02:15:00|1583.5|1580.5|1583|1580|1584|1581|1582.5|1579.5|125
1591669200000|2020-06-09 02:20:00|1583.2|1580.2|1581|1578|1584|1581|1581|1578|143
1591669500000|2020-06-09 02:25:00|1581.2|1578.2|1580.7|1577.7|1581.5|1578.5|1579.5|1576.5|155
1591669800000|2020-06-09 02:30:00|1581|1578|1582.5|1579.5|1582.5|1579.5|1580.5|1577.5|98
1591670100000|2020-06-09 02:35:00|1582|1579|1584|1581|1584.5|1581.5|1581.5|1578.5|104
1591670400000|2020-06-09 02:40:00|1583.7|1580.7|1582.7|1579.7|1584|1581|1582.5|1579.5|48
1591670700000|2020-06-09 02:45:00|1583|1580|1580|1577|1583|1580|1580|1577|68
1591671000000|2020-06-09 02:50:00|1579.7|1576.7|1580|1577|1580.7|1577.7|1579.5|1576.5|113
1591671300000|2020-06-09 02:55:00|1580.5|1577.5|1581.5|1578.5|1583|1580|1580.5|1577.5|98
1591671600000|2020-06-09 03:00:00|1582|1579|1583|1580|1583.5|1580.5|1581.5|1578.5|119
1591671900000|2020-06-09 03:05:00|1582.5|1579.5|1581.5|1578.5|1583.5|1580.5|1581.5|1578.5|58
1591672200000|2020-06-09 03:10:00|1581.2|1578.2|1581|1578|1581.5|1578.5|1580.5|1577.5|128
1591672500000|2020-06-09 03:15:00|1580.5|1577.5|1581.5|1578.5|1581.5|1578.5|1580.5|1577.5|54
1591672800000|2020-06-09 03:20:00|1582|1579|1582|1579|1582.5|1579.5|1581.5|1578.5|88
1591673100000|2020-06-09 03:25:00|1582.5|1579.5|1581.5|1578.5|1582.5|1579.5|1581|1578|52
1591673400000|2020-06-09 03:30:00|1581|1578|1582.5|1579.5|1582.5|1579.5|1581|1578|50
1591673700000|2020-06-09 03:35:00|1582.2|1579.2|1579.7|1576.7|1582.2|1579.2|1579.7|1576.7|116
1591674000000|2020-06-09 03:40:00|1579.5|1576.5|1580|1577|1580|1577|1578.5|1575.5|117
1591674300000|2020-06-09 03:45:00|1579.7|1576.7|1580|1577|1580.5|1577.5|1579|1576|71
1591674600000|2020-06-09 03:50:00|1580.5|1577.5|1579.5|1576.5|1580.7|1577.7|1579.5|1576.5|49
1591674900000|2020-06-09 03:55:00|1579|1576|1579.5|1576.5|1579.7|1576.7|1579|1576|49
1591675200000|2020-06-09 04:00:00|1579.2|1576.2|1580|1577|1582|1579|1579|1576|110
1591675500000|2020-06-09 04:05:00|1579.5|1576.5|1581|1578|1581.5|1578.5|1579|1576|72
1591675800000|2020-06-09 04:10:00|1580.7|1577.7|1581|1578|1581|1578|1579.5|1576.5|41
1591676100000|2020-06-09 04:15:00|1580.7|1577.7|1579.5|1576.5|1581|1578|1579.5|1576.5|67
1591676400000|2020-06-09 04:20:00|1579.2|1576.2|1579|1576|1579.5|1576.5|1578.5|1575.5|69
1591676700000|2020-06-09 04:25:00|1579.5|1576.5|1579.5|1576.5|1581.5|1578.5|1579.5|1576.5|81
1591677000000|2020-06-09 04:30:00|1580|1577|1583.7|1580.7|1584|1581|1579.5|1576.5|152
1591677300000|2020-06-09 04:35:00|1584|1581|1581.5|1578.5|1584.2|1581.2|1581.5|1578.5|109
1591677600000|2020-06-09 04:40:00|1582|1579|1582|1579|1582|1579|1581|1578|41
1591684200000|2020-06-09 06:30:00|1583.1|1580.1|1581.4|1578.4|1583.9|1580.9|1580.1|1577.1|218
1591684500000|2020-06-09 06:35:00|1581.6|1578.6|1582.9|1579.9|1583.9|1580.9|1581.6|1578.6|237
1591684800000|2020-06-09 06:40:00|1582.4|1579.4|1583.1|1580.1|1583.9|1580.9|1582.4|1579.4|87
1591685100000|2020-06-09 06:45:00|1582.9|1579.9|1580.9|1577.9|1583.1|1580.1|1580.9|1577.9|84
1591685400000|2020-06-09 06:50:00|1580.4|1577.4|1580.9|1577.9|1581.9|1578.9|1579.4|1576.4|148
1591685700000|2020-06-09 06:55:00|1580.4|1577.4|1582.4|1579.4|1582.4|1579.4|1580.4|1577.4|67
1591686000000|2020-06-09 07:00:00|1582.6|1579.6|1581.4|1578.4|1584.4|1581.4|1580.9|1577.9|202
1591686300000|2020-06-09 07:05:00|1580.9|1577.9|1576.4|1573.4|1580.9|1577.9|1576.4|1573.4|256
1591686600000|2020-06-09 07:10:00|1576.6|1573.6|1577.9|1574.9|1578.9|1575.9|1576.4|1573.4|214
1591686900000|2020-06-09 07:15:00|1578.1|1575.1|1575.9|1572.9|1578.1|1575.1|1575.9|1572.9|152
1591687200000|2020-06-09 07:20:00|1575.6|1572.6|1575.4|1572.4|1576.4|1573.4|1575.4|1572.4|183
1591687500000|2020-06-09 07:25:00|1575.9|1572.9|1575.9|1572.9|1576.4|1573.4|1575.4|1572.4|157
1591687800000|2020-06-09 07:30:00|1576.4|1573.4|1576.1|1573.1|1576.4|1573.4|1575.4|1572.4|108
1591688100000|2020-06-09 07:35:00|1575.9|1572.9|1573.4|1570.4|1576.1|1573.1|1572.6|1569.6|273
1591688400000|2020-06-09 07:40:00|1572.9|1569.9|1570.9|1567.9|1573.4|1570.4|1570.9|1567.9|294
1591688700000|2020-06-09 07:45:00|1570.4|1567.4|1569.4|1566.4|1570.4|1567.4|1568.9|1565.9|274
1591689000000|2020-06-09 07:50:00|1568.9|1565.9|1571.4|1568.4|1571.4|1568.4|1568.9|1565.9|127
1591689300000|2020-06-09 07:55:00|1571.6|1568.6|1570.9|1567.9|1571.9|1568.9|1570.4|1567.4|140
1591689600000|2020-06-09 08:00:00|1570.4|1567.4|1570.9|1567.9|1571.4|1568.4|1569.9|1566.9|155
1591689900000|2020-06-09 08:05:00|1570.4|1567.4|1569.9|1566.9|1570.9|1567.9|1569.4|1566.4|236
1591690200000|2020-06-09 08:10:00|1569.6|1566.6|1568.9|1565.9|1570.4|1567.4|1567.9|1564.9|228
1591690500000|2020-06-09 08:15:00|1568.4|1565.4|1568.9|1565.9|1568.9|1565.9|1567.4|1564.4|238
1591690800000|2020-06-09 08:20:00|1568.6|1565.6|1567.9|1564.9|1569.9|1566.9|1567.9|1564.9|216
1591691100000|2020-06-09 08:25:00|1567.4|1564.4|1564.9|1561.9|1567.6|1564.6|1564.4|1561.4|222
1591691400000|2020-06-09 08:30:00|1564.6|1561.6|1563.9|1560.9|1566.9|1563.9|1563.9|1560.9|275
1591691700000|2020-06-09 08:35:00|1563.6|1560.6|1562.4|1559.4|1565.4|1562.4|1562.4|1559.4|261
1591692000000|2020-06-09 08:40:00|1562.9|1559.9|1561.6|1558.6|1563.9|1560.9|1560.9|1557.9|290
1591692300000|2020-06-09 08:45:00|1561.9|1558.9|1567.4|1564.4|1567.4|1564.4|1560.9|1557.9|452
1591692600000|2020-06-09 08:50:00|1567.6|1564.6|1566.4|1563.4|1568.4|1565.4|1566.1|1563.1|258
1591692900000|2020-06-09 08:55:00|1566.6|1563.6|1561.4|1558.4|1566.6|1563.6|1560.9|1557.9|303
1591693200000|2020-06-09 09:00:00|1561.1|1558.1|1566.9|1563.9|1567.9|1564.9|1561.1|1558.1|244
1591693500000|2020-06-09 09:05:00|1566.6|1563.6|1566.4|1563.4|1566.9|1563.9|1564.9|1561.9|161
1591749900000|2020-06-10 00:45:00|1570.6|1567.6|1575.4|1572.4|1575.9|1572.9|1570.4|1567.4|317
1591750200000|2020-06-10 00:50:00|1574.9|1571.9|1575.6|1572.6|1576.9|1573.9|1573.9|1570.9|218
1591750500000|2020-06-10 00:55:00|1575.9|1572.9|1576.1|1573.1|1576.9|1573.9|1575.4|1572.4|115
1591750800000|2020-06-10 01:00:00|1576.4|1573.4|1572.4|1569.4|1576.4|1573.4|1571.1|1568.1|176
1591751100000|2020-06-10 01:05:00|1572.6|1569.6|1569.4|1566.4|1573.9|1570.9|1568.4|1565.4|253
1591751400000|2020-06-10 01:10:00|1570.1|1567.1|1571.9|1568.9|1573.4|1570.4|1569.9|1566.9|234
1591751700000|2020-06-10 01:15:00|1571.4|1568.4|1574.4|1571.4|1574.9|1571.9|1571.4|1568.4|244
1591752000000|2020-06-10 01:20:00|1574.1|1571.1|1577.9|1574.9|1579.9|1576.9|1572.1|1569.1|290
1591752300000|2020-06-10 01:25:00|1578.4|1575.4|1580.1|1577.1|1581.9|1578.9|1577.9|1574.9|335
1591752600000|2020-06-10 01:30:00|1579.9|1576.9|1577.9|1574.9|1580.9|1577.9|1577.4|1574.4|204
1591752900000|2020-06-10 01:35:00|1577.6|1574.6|1579.4|1576.4|1580.4|1577.4|1577.6|1574.6|142
1591753200000|2020-06-10 01:40:00|1578.9|1575.9|1579.9|1576.9|1579.9|1576.9|1578.4|1575.4|107
1591753500000|2020-06-10 01:45:00|1579.4|1576.4|1580.1|1577.1|1580.9|1577.9|1578.4|1575.4|161
1591753800000|2020-06-10 01:50:00|1579.9|1576.9|1582.4|1579.4|1582.9|1579.9|1579.4|1576.4|216
1591754100000|2020-06-10 01:55:00|1581.9|1578.9|1579.9|1576.9|1582.9|1579.9|1579.9|1576.9|169
1591754400000|2020-06-10 02:00:00|1580.4|1577.4|1580.4|1577.4|1581.4|1578.4|1579.9|1576.9|121
1591754700000|2020-06-10 02:05:00|1580.1|1577.1|1581.9|1578.9|1582.4|1579.4|1578.9|1575.9|424
1591755000000|2020-06-10 02:10:00|1581.4|1578.4|1581.9|1578.9|1582.9|1579.9|1580.9|1577.9|153
1591755300000|2020-06-10 02:15:00|1582.1|1579.1|1581.4|1578.4|1582.9|1579.9|1580.9|1577.9|178
1591755600000|2020-06-10 02:20:00|1580.9|1577.9|1580.4|1577.4|1581.4|1578.4|1579.4|1576.4|113
1591755900000|2020-06-10 02:25:00|1580.6|1577.6|1580.4|1577.4|1580.9|1577.9|1579.4|1576.4|74
1591756200000|2020-06-10 02:30:00|1580.1|1577.1|1579.4|1576.4|1580.4|1577.4|1578.9|1575.9|73
1591756500000|2020-06-10 02:35:00|1578.9|1575.9|1575.9|1572.9|1579.4|1576.4|1574.4|1571.4|159
1591756800000|2020-06-10 02:40:00|1575.6|1572.6|1575.9|1572.9|1576.6|1573.6|1574.9|1571.9|96
1591757100000|2020-06-10 02:45:00|1576.4|1573.4|1576.4|1573.4|1576.9|1573.9|1575.6|1572.6|93
1591757400000|2020-06-10 02:50:00|1576.6|1573.6|1577.4|1574.4|1577.9|1574.9|1575.9|1572.9|119
1591757700000|2020-06-10 02:55:00|1576.9|1573.9|1577.4|1574.4|1577.4|1574.4|1576.6|1573.6|59
1591758000000|2020-06-10 03:00:00|1577.9|1574.9|1577.4|1574.4|1577.9|1574.9|1576.9|1573.9|82
1591758300000|2020-06-10 03:05:00|1576.9|1573.9|1577.9|1574.9|1578.4|1575.4|1576.6|1573.6|103
1591758600000|2020-06-10 03:10:00|1578.1|1575.1|1577.9|1574.9|1579.4|1576.4|1577.4|1574.4|124
1591758900000|2020-06-10 03:15:00|1578.1|1575.1|1577.9|1574.9|1578.4|1575.4|1577.4|1574.4|35
1591759200000|2020-06-10 03:20:00|1578.1|1575.1|1578.9|1575.9|1578.9|1575.9|1577.4|1574.4|79
1591759500000|2020-06-10 03:25:00|1578.4|1575.4|1577.4|1574.4|1578.9|1575.9|1577.4|1574.4|83
1591759800000|2020-06-10 03:30:00|1577.9|1574.9|1576.9|1573.9|1577.9|1574.9|1576.4|1573.4|56
1591760100000|2020-06-10 03:35:00|1576.4|1573.4|1576.4|1573.4|1576.4|1573.4|1575.9|1572.9|64
1591760400000|2020-06-10 03:40:00|1575.9|1572.9|1576.9|1573.9|1577.4|1574.4|1575.9|1572.9|69
1591760700000|2020-06-10 03:45:00|1577.1|1574.1|1575.9|1572.9|1577.4|1574.4|1575.9|1572.9|76
1591761000000|2020-06-10 03:50:00|1576.1|1573.1|1577.9|1574.9|1577.9|1574.9|1576.1|1573.1|58
1591761300000|2020-06-10 03:55:00|1577.4|1574.4|1577.9|1574.9|1578.4|1575.4|1577.4|1574.4|56
1591761600000|2020-06-10 04:00:00|1577.4|1574.4|1577.9|1574.9|1577.9|1574.9|1577.4|1574.4|53
1591761900000|2020-06-10 04:05:00|1577.4|1574.4|1575.9|1572.9|1577.9|1574.9|1575.9|1572.9|67
1591762200000|2020-06-10 04:10:00|1576.1|1573.1|1576.9|1573.9|1576.9|1573.9|1575.9|1572.9|52
1591762500000|2020-06-10 04:15:00|1577.4|1574.4|1577.4|1574.4|1577.4|1574.4|1576.9|1573.9|34
1591762800000|2020-06-10 04:20:00|1577.9|1574.9|1576.9|1573.9|1577.9|1574.9|1576.9|1573.9|59
1591763100000|2020-06-10 04:25:00|1577.4|1574.4|1576.9|1573.9|1577.4|1574.4|1576.4|1573.4|40
1591763400000|2020-06-10 04:30:00|1577.1|1574.1|1576.4|1573.4|1577.9|1574.9|1576.4|1573.4|92
1591763700000|2020-06-10 04:35:00|1576.9|1573.9|1577.4|1574.4|1577.9|1574.9|1576.9|1573.9|53
1591764000000|2020-06-10 04:40:00|1577.9|1574.9|1577.9|1574.9|1577.9|1574.9|1577.4|1574.4|46
1591770600000|2020-06-10 06:30:00|1575.5|1572.5|1575.3|1572.3|1576.8|1573.8|1574.3|1571.3|176
1591770900000|2020-06-10 06:35:00|1575.8|1572.8|1574.8|1571.8|1577.3|1574.3|1573.8|1570.8|157
1591771200000|2020-06-10 06:40:00|1574.5|1571.5|1572.8|1569.8|1575.8|1572.8|1572.3|1569.3|226
1591771500000|2020-06-10 06:45:00|1573.3|1570.3|1574.3|1571.3|1575.3|1572.3|1573.3|1570.3|117
1591771800000|2020-06-10 06:50:00|1573.8|1570.8|1574.8|1571.8|1575.5|1572.5|1572.8|1569.8|90
1591772100000|2020-06-10 06:55:00|1575.3|1572.3|1572.8|1569.8|1575.8|1572.8|1572.8|1569.8|64
1591772400000|2020-06-10 07:00:00|1573.3|1570.3|1575.3|1572.3|1575.3|1572.3|1572.8|1569.8|143
1591772700000|2020-06-10 07:05:00|1575.8|1572.8|1576.3|1573.3|1576.8|1573.8|1575.3|1572.3|253
1591773000000|2020-06-10 07:10:00|1576|1573|1576.8|1573.8|1576.8|1573.8|1575.8|1572.8|110
1591773300000|2020-06-10 07:15:00|1576.5|1573.5|1575.8|1572.8|1576.8|1573.8|1575.8|1572.8|83
1591773600000|2020-06-10 07:20:00|1576|1573|1575.8|1572.8|1576.8|1573.8|1575.3|1572.3|100
1591773900000|2020-06-10 07:25:00|1575.5|1572.5|1578.3|1575.3|1578.3|1575.3|1575.5|1572.5|230
1591774200000|2020-06-10 07:30:00|1577.8|1574.8|1578.3|1575.3|1578.3|1575.3|1576.8|1573.8|198
1591774500000|2020-06-10 07:35:00|1578.8|1575.8|1578.3|1575.3|1579.8|1576.8|1578|1575|256
1591774800000|2020-06-10 07:40:00|1578.8|1575.8|1578.5|1575.5|1578.8|1575.8|1577.3|1574.3|94
1591775100000|2020-06-10 07:45:00|1578.8|1575.8|1578.3|1575.3|1579.3|1576.3|1577.3|1574.3|54
1591775400000|2020-06-10 07:50:00|1578.8|1575.8|1578.3|1575.3|1578.8|1575.8|1577.3|1574.3|73
1591775700000|2020-06-10 07:55:00|1578.5|1575.5|1579.3|1576.3|1580.8|1577.8|1578.3|1575.3|181
1591776000000|2020-06-10 08:00:00|1579.8|1576.8|1576.3|1573.3|1580|1577|1575.8|1572.8|285
1591776300000|2020-06-10 08:05:00|1576.5|1573.5|1576.8|1573.8|1576.8|1573.8|1575.3|1572.3|104
1591776600000|2020-06-10 08:10:00|1576.3|1573.3|1578.5|1575.5|1578.8|1575.8|1575.8|1572.8|168
1591776900000|2020-06-10 08:15:00|1578.8|1575.8|1579.8|1576.8|1580.3|1577.3|1578|1575|139
1591777200000|2020-06-10 08:20:00|1579.3|1576.3|1578.8|1575.8|1579.3|1576.3|1577.8|1574.8|160
1591777500000|2020-06-10 08:25:00|1579.3|1576.3|1579.3|1576.3|1580.3|1577.3|1578.3|1575.3|189
1591777800000|2020-06-10 08:30:00|1578.8|1575.8|1579.3|1576.3|1579.3|1576.3|1577.3|1574.3|161
1591778100000|2020-06-10 08:35:00|1579|1576|1577.3|1574.3|1579|1576|1577.3|1574.3|143
1591778400000|2020-06-10 08:40:00|1576.8|1573.8|1577.8|1574.8|1578.8|1575.8|1576.8|1573.8|296
1591778700000|2020-06-10 08:45:00|1577.5|1574.5|1577.8|1574.8|1578.8|1575.8|1576.3|1573.3|231
1591779000000|2020-06-10 08:50:00|1577.5|1574.5|1578.5|1575.5|1578.8|1575.8|1577.5|1574.5|48
1591779300000|2020-06-10 08:55:00|1578.8|1575.8|1578.8|1575.8|1579|1576|1577.3|1574.3|122
1591779600000|2020-06-10 09:00:00|1579.3|1576.3|1576.8|1573.8|1579.3|1576.3|1576.8|1573.8|191
1591779900000|2020-06-10 09:05:00|1576.3|1573.3|1578.3|1575.3|1578.3|1575.3|1576.3|1573.3|108
1591836300000|2020-06-11 00:45:00|1571.8|1568.8|1572.1|1569.1|1574.1|1571.1|1570.3|1567.3|317
1591836600000|2020-06-11 00:50:00|1572.6|1569.6|1573.1|1570.1|1574.6|1571.6|1572.3|1569.3|130
1591836900000|2020-06-11 00:55:00|1573.3|1570.3|1575.6|1572.6|1575.6|1572.6|1571.6|1568.6|194
1591837200000|2020-06-11 01:00:00|1576.1|1573.1|1579.1|1576.1|1579.6|1576.6|1575.1|1572.1|312
1591837500000|2020-06-11 01:05:00|1578.8|1575.8|1579.6|1576.6|1581.1|1578.1|1578.1|1575.1|201
1591837800000|2020-06-11 01:10:00|1579.1|1576.1|1579.6|1576.6|1580.1|1577.1|1577.6|1574.6|147
1591838100000|2020-06-11 01:15:00|1579.8|1576.8|1578.1|1575.1|1580.6|1577.6|1577.6|1574.6|142
1591838400000|2020-06-11 01:20:00|1577.8|1574.8|1579.6|1576.6|1580.6|1577.6|1577.1|1574.1|210
1591838700000|2020-06-11 01:25:00|1579.1|1576.1|1582.1|1579.1|1582.1|1579.1|1579.1|1576.1|167
1591839000000|2020-06-11 01:30:00|1583.1|1580.1|1586.1|1583.1|1587.1|1584.1|1582.1|1579.1|427
1591839300000|2020-06-11 01:35:00|1585.6|1582.6|1584.6|1581.6|1588.6|1585.6|1584.6|1581.6|204
1591839600000|2020-06-11 01:40:00|1585.1|1582.1|1585.1|1582.1|1586.1|1583.1|1583.6|1580.6|123
1591839900000|2020-06-11 01:45:00|1585.6|1582.6|1584.6|1581.6|1586.1|1583.1|1584.1|1581.1|80
1591840200000|2020-06-11 01:50:00|1584.1|1581.1|1581.6|1578.6|1585.1|1582.1|1581.6|1578.6|191
1591840500000|2020-06-11 01:55:00|1582.1|1579.1|1584.1|1581.1|1584.1|1581.1|1581.6|1578.6|152
1591840800000|2020-06-11 02:00:00|1583.6|1580.6|1581.1|1578.1|1583.6|1580.6|1580.6|1577.6|113
1591841100000|2020-06-11 02:05:00|1581.6|1578.6|1580.6|1577.6|1582.1|1579.1|1579.6|1576.6|113
1591841400000|2020-06-11 02:10:00|1580.1|1577.1|1577.1|1574.1|1580.1|1577.1|1576.6|1573.6|190
1591841700000|2020-06-11 02:15:00|1577.6|1574.6|1579.1|1576.1|1579.1|1576.1|1577.1|1574.1|148
1591842000000|2020-06-11 02:20:00|1579.6|1576.6|1580.6|1577.6|1580.6|1577.6|1579.1|1576.1|119
1591842300000|2020-06-11 02:25:00|1581.1|1578.1|1580.6|1577.6|1582.6|1579.6|1580.3|1577.3|236
1591842600000|2020-06-11 02:30:00|1581.1|1578.1|1577.8|1574.8|1581.1|1578.1|1577.1|1574.1|124
1591842900000|2020-06-11 02:35:00|1578.1|1575.1|1576.6|1573.6|1578.1|1575.1|1575.1|1572.1|191
1591843200000|2020-06-11 02:40:00|1576.1|1573.1|1577.1|1574.1|1577.6|1574.6|1574.6|1571.6|133
1591843500000|2020-06-11 02:45:00|1576.6|1573.6|1575.6|1572.6|1576.6|1573.6|1574.6|1571.6|194
1591843800000|2020-06-11 02:50:00|1575.3|1572.3|1573.1|1570.1|1576.1|1573.1|1571.3|1568.3|275
1591844100000|2020-06-11 02:55:00|1572.6|1569.6|1570.6|1567.6|1573.1|1570.1|1569.6|1566.6|181
1591844400000|2020-06-11 03:00:00|1570.1|1567.1|1571.1|1568.1|1572.1|1569.1|1570.1|1567.1|152
1591844700000|2020-06-11 03:05:00|1570.6|1567.6|1570.6|1567.6|1571.1|1568.1|1569.3|1566.3|116
1591845000000|2020-06-11 03:10:00|1571.1|1568.1|1572.6|1569.6|1572.6|1569.6|1570.6|1567.6|83
1591845300000|2020-06-11 03:15:00|1572.8|1569.8|1572.1|1569.1|1573.1|1570.1|1571.1|1568.1|72
1591845600000|2020-06-11 03:20:00|1571.8|1568.8|1570.6|1567.6|1573.1|1570.1|1570.6|1567.6|48
1591845900000|2020-06-11 03:25:00|1571.1|1568.1|1567.8|1564.8|1571.6|1568.6|1567.6|1564.6|192
1591846200000|2020-06-11 03:30:00|1568.1|1565.1|1568.1|1565.1|1568.6|1565.6|1566.1|1563.1|205
1591846500000|2020-06-11 03:35:00|1567.8|1564.8|1566.6|1563.6|1569.3|1566.3|1566.6|1563.6|89
1591846800000|2020-06-11 03:40:00|1566.3|1563.3|1567.1|1564.1|1567.8|1564.8|1565.8|1562.8|180
1591847100000|2020-06-11 03:45:00|1567.3|1564.3|1567.6|1564.6|1568.1|1565.1|1566.6|1563.6|104
1591847400000|2020-06-11 03:50:00|1567.1|1564.1|1566.6|1563.6|1567.6|1564.6|1566.6|1563.6|95
1591847700000|2020-06-11 03:55:00|1566.3|1563.3|1564.6|1561.6|1566.6|1563.6|1564.6|1561.6|228
1591848000000|2020-06-11 04:00:00|1565.1|1562.1|1565.1|1562.1|1565.8|1562.8|1564.6|1561.6|100
1591848300000|2020-06-11 04:05:00|1564.6|1561.6|1563.6|1560.6|1565.1|1562.1|1562.6|1559.6|234
1591848600000|2020-06-11 04:10:00|1563.1|1560.1|1562.1|1559.1|1563.6|1560.6|1562.1|1559.1|165
1591848900000|2020-06-11 04:15:00|1561.6|1558.6|1561.1|1558.1|1561.6|1558.6|1560.6|1557.6|159
1591849200000|2020-06-11 04:20:00|1561.6|1558.6|1563.6|1560.6|1564.1|1561.1|1561.6|1558.6|119
1591849500000|2020-06-11 04:25:00|1563.3|1560.3|1562.1|1559.1|1563.6|1560.6|1561.8|1558.8|116
1591849800000|2020-06-11 04:30:00|1562.6|1559.6|1564.1|1561.1|1564.1|1561.1|1562.6|1559.6|97
1591850100000|2020-06-11 04:35:00|1563.8|1560.8|1565.6|1562.6|1565.6|1562.6|1563.6|1560.6|184
1591850400000|2020-06-11 04:40:00|1566.1|1563.1|1566.1|1563.1|1566.3|1563.3|1564.6|1561.6|105
1591857000000|2020-06-11 06:30:00|1563.3|1560.3|1558.1|1555.1|1566.6|1563.6|1557.6|1554.6|708
1591857300000|2020-06-11 06:35:00|1558.6|1555.6|1554.6|1551.6|1558.6|1555.6|1554.6|1551.6|360
1591857600000|2020-06-11 06:40:00|1554.3|1551.3|1555.3|1552.3|1557.1|1554.1|1553.6|1550.6|322
1591857900000|2020-06-11 06:45:00|1554.6|1551.6|1557.6|1554.6|1557.6|1554.6|1554.1|1551.1|255
1591858200000|2020-06-11 06:50:00|1557.3|1554.3|1558.1|1555.1|1559.6|1556.6|1556.6|1553.6|169
1591858500000|2020-06-11 06:55:00|1557.6|1554.6|1557.6|1554.6|1559.1|1556.1|1556.8|1553.8|187
1591858800000|2020-06-11 07:00:00|1557.3|1554.3|1553.8|1550.8|1557.3|1554.3|1553.6|1550.6|204
1591859100000|2020-06-11 07:05:00|1554.1|1551.1|1554.1|1551.1|1556.6|1553.6|1553.6|1550.6|182
1591859400000|2020-06-11 07:10:00|1554.3|1551.3|1552.1|1549.1|1554.6|1551.6|1551.1|1548.1|244
1591859700000|2020-06-11 07:15:00|1552.6|1549.6|1550.1|1547.1|1553.8|1550.8|1549.6|1546.6|269
1591860000000|2020-06-11 07:20:00|1550.3|1547.3|1552.1|1549.1|1552.6|1549.6|1550.1|1547.1|174
1591860300000|2020-06-11 07:25:00|1552.6|1549.6|1553.6|1550.6|1555.1|1552.1|1552.1|1549.1|165
1591860600000|2020-06-11 07:30:00|1553.8|1550.8|1554.8|1551.8|1555.6|1552.6|1553.6|1550.6|116
1591860900000|2020-06-11 07:35:00|1554.6|1551.6|1553.8|1550.8|1555.3|1552.3|1553.6|1550.6|84
1591861200000|2020-06-11 07:40:00|1553.6|1550.6|1552.8|1549.8|1554.3|1551.3|1552.1|1549.1|152
1591861500000|2020-06-11 07:45:00|1553.1|1550.1|1551.8|1548.8|1553.6|1550.6|1551.1|1548.1|171
1591861800000|2020-06-11 07:50:00|1552.1|1549.1|1555.6|1552.6|1555.6|1552.6|1551.8|1548.8|140
1591862100000|2020-06-11 07:55:00|1555.3|1552.3|1553.8|1550.8|1555.6|1552.6|1553.6|1550.6|206
1591862400000|2020-06-11 08:00:00|1553.6|1550.6|1551.6|1548.6|1554.1|1551.1|1551.6|1548.6|261
1591862700000|2020-06-11 08:05:00|1552.1|1549.1|1551.6|1548.6|1553.1|1550.1|1550.3|1547.3|160
1591863000000|2020-06-11 08:10:00|1551.8|1548.8|1551.8|1548.8|1553.1|1550.1|1551.6|1548.6|181
1591863300000|2020-06-11 08:15:00|1551.6|1548.6|1550.1|1547.1|1552.1|1549.1|1550.1|1547.1|144
1591863600000|2020-06-11 08:20:00|1550.6|1547.6|1551.6|1548.6|1552.6|1549.6|1549.6|1546.6|316
1591863900000|2020-06-11 08:25:00|1552.1|1549.1|1551.6|1548.6|1553.1|1550.1|1551.1|1548.1|254
1591864200000|2020-06-11 08:30:00|1551.1|1548.1|1550.6|1547.6|1552.1|1549.1|1550.6|1547.6|201
1591864500000|2020-06-11 08:35:00|1550.8|1547.8|1551.6|1548.6|1551.6|1548.6|1550.6|1547.6|129
1591864800000|2020-06-11 08:40:00|1551.1|1548.1|1548.3|1545.3|1551.1|1548.1|1546.6|1543.6|381
1591865100000|2020-06-11 08:45:00|1548.6|1545.6|1551.6|1548.6|1552.6|1549.6|1547.6|1544.6|374
1591865400000|2020-06-11 08:50:00|1552.1|1549.1|1550.1|1547.1|1554.1|1551.1|1550.1|1547.1|261
1591865700000|2020-06-11 08:55:00|1550.6|1547.6|1550.1|1547.1|1551.1|1548.1|1549.6|1546.6|51
1591866000000|2020-06-11 09:00:00|1550.6|1547.6|1551.1|1548.1|1551.6|1548.6|1550.1|1547.1|94
1591866300000|2020-06-11 09:05:00|1550.8|1547.8|1551.3|1548.3|1551.3|1548.3|1549.6|1546.6|180
1591922700000|2020-06-12 00:45:00|1525.3|1522.3|1525.6|1522.6|1526.6|1523.6|1523.6|1520.6|561
1591923000000|2020-06-12 00:50:00|1526.1|1523.1|1525.3|1522.3|1527.8|1524.8|1524.1|1521.1|387
1591923300000|2020-06-12 00:55:00|1525.6|1522.6|1522.3|1519.3|1525.8|1522.8|1522.1|1519.1|384
1591923600000|2020-06-12 01:00:00|1522.1|1519.1|1519.1|1516.1|1522.6|1519.6|1516.1|1513.1|934
1591923900000|2020-06-12 01:05:00|1519.3|1516.3|1523.6|1520.6|1524.1|1521.1|1518.6|1515.6|536
1591924200000|2020-06-12 01:10:00|1523.8|1520.8|1525.6|1522.6|1527.6|1524.6|1523.6|1520.6|375
1591924500000|2020-06-12 01:15:00|1525.8|1522.8|1522.6|1519.6|1525.8|1522.8|1522.6|1519.6|228
1591924800000|2020-06-12 01:20:00|1522.1|1519.1|1521.8|1518.8|1523.1|1520.1|1519.6|1516.6|398
1591925100000|2020-06-12 01:25:00|1522.1|1519.1|1526.1|1523.1|1526.6|1523.6|1521.6|1518.6|280
1591925400000|2020-06-12 01:30:00|1525.6|1522.6|1525.3|1522.3|1526.1|1523.1|1523.1|1520.1|327
1591925700000|2020-06-12 01:35:00|1525.6|1522.6|1529.1|1526.1|1529.1|1526.1|1524.6|1521.6|321
1591926000000|2020-06-12 01:40:00|1529.3|1526.3|1531.1|1528.1|1531.1|1528.1|1527.3|1524.3|303
1591926300000|2020-06-12 01:45:00|1531.6|1528.6|1534.6|1531.6|1534.6|1531.6|1530.6|1527.6|299
1591926600000|2020-06-12 01:50:00|1534.1|1531.1|1531.6|1528.6|1534.6|1531.6|1531.3|1528.3|259
1591926900000|2020-06-12 01:55:00|1531.1|1528.1|1531.1|1528.1|1531.6|1528.6|1530.1|1527.1|164
1591927200000|2020-06-12 02:00:00|1530.8|1527.8|1533.6|1530.6|1534.1|1531.1|1530.1|1527.1|126
1591927500000|2020-06-12 02:05:00|1533.1|1530.1|1531.6|1528.6|1533.6|1530.6|1531.1|1528.1|72
1591927800000|2020-06-12 02:10:00|1531.3|1528.3|1532.6|1529.6|1532.6|1529.6|1529.6|1526.6|126
1591928100000|2020-06-12 02:15:00|1532.8|1529.8|1533.6|1530.6|1534.1|1531.1|1532.3|1529.3|166
1591928400000|2020-06-12 02:20:00|1533.1|1530.1|1532.1|1529.1|1534.1|1531.1|1532.1|1529.1|86
1591928700000|2020-06-12 02:25:00|1531.6|1528.6|1532.3|1529.3|1532.6|1529.6|1531.1|1528.1|48
1591929000000|2020-06-12 02:30:00|1532.1|1529.1|1533.6|1530.6|1534.1|1531.1|1532.1|1529.1|48
1591929300000|2020-06-12 02:35:00|1533.8|1530.8|1533.6|1530.6|1534.1|1531.1|1533.6|1530.6|136
1591929600000|2020-06-12 02:40:00|1533.8|1530.8|1533.1|1530.1|1533.8|1530.8|1533.1|1530.1|42
1591929900000|2020-06-12 02:45:00|1533.6|1530.6|1534.1|1531.1|1534.1|1531.1|1533.6|1530.6|105
1591930200000|2020-06-12 02:50:00|1533.8|1530.8|1533.3|1530.3|1533.8|1530.8|1532.6|1529.6|87
1591930500000|2020-06-12 02:55:00|1533.1|1530.1|1531.3|1528.3|1533.1|1530.1|1531.1|1528.1|83
1591930800000|2020-06-12 03:00:00|1531.6|1528.6|1531.1|1528.1|1532.1|1529.1|1531.1|1528.1|142
1591931100000|2020-06-12 03:05:00|1531.6|1528.6|1532.6|1529.6|1532.6|1529.6|1530.8|1527.8|124
1591931400000|2020-06-12 03:10:00|1532.3|1529.3|1531.6|1528.6|1532.6|1529.6|1531.6|1528.6|58
1591931700000|2020-06-12 03:15:00|1531.3|1528.3|1532.1|1529.1|1532.6|1529.6|1531.1|1528.1|53
1591932000000|2020-06-12 03:20:00|1531.6|1528.6|1531.6|1528.6|1531.6|1528.6|1530.6|1527.6|77
1591932300000|2020-06-12 03:25:00|1531.1|1528.1|1531.8|1528.8|1532.1|1529.1|1530.6|1527.6|56
1591932600000|2020-06-12 03:30:00|1532.1|1529.1|1534.1|1531.1|1534.1|1531.1|1531.6|1528.6|64
1591932900000|2020-06-12 03:35:00|1533.8|1530.8|1533.3|1530.3|1533.8|1530.8|1532.3|1529.3|55
1591933200000|2020-06-12 03:40:00|1533.1|1530.1|1533.1|1530.1|1533.6|1530.6|1533.1|1530.1|40
1591933500000|2020-06-12 03:45:00|1533.6|1530.6|1533.6|1530.6|1534.1|1531.1|1533.6|1530.6|87
1591933800000|2020-06-12 03:50:00|1534.1|1531.1|1534.1|1531.1|1534.1|1531.1|1533.1|1530.1|52
1591934100000|2020-06-12 03:55:00|1533.8|1530.8|1533.1|1530.1|1534.1|1531.1|1532.6|1529.6|38
1591934400000|2020-06-12 04:00:00|1533.6|1530.6|1533.8|1530.8|1534.6|1531.6|1533.6|1530.6|107
1591934700000|2020-06-12 04:05:00|1534.1|1531.1|1535.1|1532.1|1535.1|1532.1|1533.8|1530.8|95
1591935000000|2020-06-12 04:10:00|1537.1|1534.1|1536.8|1533.8|1537.1|1534.1|1536.1|1533.1|249
1591935300000|2020-06-12 04:15:00|1537.1|1534.1|1537.1|1534.1|1538.1|1535.1|1536.6|1533.6|59
1591935600000|2020-06-12 04:20:00|1536.6|1533.6|1536.1|1533.1|1537.1|1534.1|1535.6|1532.6|84
1591935900000|2020-06-12 04:25:00|1536.3|1533.3|1537.1|1534.1|1537.6|1534.6|1535.6|1532.6|52
1591936200000|2020-06-12 04:30:00|1536.8|1533.8|1535.6|1532.6|1537.1|1534.1|1535.6|1532.6|82
1591936500000|2020-06-12 04:35:00|1535.8|1532.8|1536.1|1533.1|1536.6|1533.6|1535.8|1532.8|44
1591936800000|2020-06-12 04:40:00|1536.6|1533.6|1537.6|1534.6|1537.6|1534.6|1536.6|1533.6|72
1591943400000|2020-06-12 06:30:00|1535.3|1532.3|1537.6|1534.6|1538.6|1535.6|1534.1|1531.1|229
1591943700000|2020-06-12 06:35:00|1537.1|1534.1|1539.6|1536.6|1539.6|1536.6|1537.1|1534.1|102
1591944000000|2020-06-12 06:40:00|1539.1|1536.1|1537.1|1534.1|1539.6|1536.6|1537.1|1534.1|152
1591944300000|2020-06-12 06:45:00|1537.6|1534.6|1536.1|1533.1|1539.1|1536.1|1536.1|1533.1|115
1591944600000|2020-06-12 06:50:00|1536.6|1533.6|1533.8|1530.8|1536.6|1533.6|1533.3|1530.3|187
1591944900000|2020-06-12 06:55:00|1533.6|1530.6|1531.6|1528.6|1534.1|1531.1|1531.6|1528.6|296
1591945200000|2020-06-12 07:00:00|1532.1|1529.1|1535.6|1532.6|1535.8|1532.8|1532.1|1529.1|255
1591945500000|2020-06-12 07:05:00|1535.3|1532.3|1537.1|1534.1|1537.6|1534.6|1535.1|1532.1|151
1591945800000|2020-06-12 07:10:00|1537.3|1534.3|1538.1|1535.1|1538.6|1535.6|1536.6|1533.6|172
1591946100000|2020-06-12 07:15:00|1537.8|1534.8|1537.8|1534.8|1539.6|1536.6|1537.6|1534.6|198
1591946400000|2020-06-12 07:20:00|1538.1|1535.1|1537.1|1534.1|1538.1|1535.1|1536.1|1533.1|92
1591946700000|2020-06-12 07:25:00|1536.8|1533.8|1536.6|1533.6|1537.3|1534.3|1535.1|1532.1|72
1591947000000|2020-06-12 07:30:00|1536.1|1533.1|1536.3|1533.3|1537.1|1534.1|1536.1|1533.1|67
1591947300000|2020-06-12 07:35:00|1536.1|1533.1|1535.1|1532.1|1536.6|1533.6|1533.8|1530.8|147
1591947600000|2020-06-12 07:40:00|1535.3|1532.3|1535.1|1532.1|1536.1|1533.1|1534.8|1531.8|66
1591947900000|2020-06-12 07:45:00|1534.6|1531.6|1535.6|1532.6|1536.1|1533.1|1534.1|1531.1|85
1591948200000|2020-06-12 07:50:00|1535.3|1532.3|1536.6|1533.6|1536.6|1533.6|1534.6|1531.6|56
1591948500000|2020-06-12 07:55:00|1536.3|1533.3|1536.1|1533.1|1536.6|1533.6|1536.1|1533.1|49
1591948800000|2020-06-12 08:00:00|1536.3|1533.3|1538.1|1535.1|1538.1|1535.1|1536.1|1533.1|140
1591949100000|2020-06-12 08:05:00|1537.6|1534.6|1538.1|1535.1|1538.1|1535.1|1537.6|1534.6|53
1591949400000|2020-06-12 08:10:00|1538.3|1535.3|1537.1|1534.1|1538.6|1535.6|1537.1|1534.1|82
1591949700000|2020-06-12 08:15:00|1537.3|1534.3|1537.6|1534.6|1538.1|1535.1|1537.1|1534.1|53
1591950000000|2020-06-12 08:20:00|1538.1|1535.1|1538.1|1535.1|1538.6|1535.6|1537.1|1534.1|77
1591950300000|2020-06-12 08:25:00|1538.3|1535.3|1539.1|1536.1|1539.1|1536.1|1538.1|1535.1|59
1591950600000|2020-06-12 08:30:00|1539.6|1536.6|1540.6|1537.6|1540.6|1537.6|1539.6|1536.6|154
1591950900000|2020-06-12 08:35:00|1541.1|1538.1|1541.1|1538.1|1541.6|1538.6|1540.6|1537.6|106
1591951200000|2020-06-12 08:40:00|1541.6|1538.6|1542.6|1539.6|1542.6|1539.6|1541.1|1538.1|197
1591951500000|2020-06-12 08:45:00|1542.8|1539.8|1546.1|1543.1|1546.1|1543.1|1542.6|1539.6|150
1591951800000|2020-06-12 08:50:00|1546.3|1543.3|1544.6|1541.6|1546.6|1543.6|1544.1|1541.1|149
1591952100000|2020-06-12 08:55:00|1544.8|1541.8|1543.6|1540.6|1545.1|1542.1|1542.8|1539.8|271
1591952400000|2020-06-12 09:00:00|1543.8|1540.8|1543.3|1540.3|1544.1|1541.1|1543.1|1540.1|79
1591952700000|2020-06-12 09:05:00|1543.1|1540.1|1544.1|1541.1|1544.6|1541.6|1543.1|1540.1|65
1592181900000|2020-06-15 00:45:00|1532.8|1529.8|1534.6|1531.6|1535.6|1532.6|1531.1|1528.1|281
1592182200000|2020-06-15 00:50:00|1534.3|1531.3|1534.6|1531.6|1535.1|1532.1|1533.3|1530.3|103
1592182500000|2020-06-15 00:55:00|1534.3|1531.3|1532.8|1529.8|1535.1|1532.1|1532.1|1529.1|135
1592182800000|2020-06-15 01:00:00|1533.1|1530.1|1533.8|1530.8|1536.1|1533.1|1532.6|1529.6|355
1592183100000|2020-06-15 01:05:00|1534.1|1531.1|1529.3|1526.3|1534.1|1531.1|1529.3|1526.3|301
1592183400000|2020-06-15 01:10:00|1529.6|1526.6|1529.6|1526.6|1531.6|1528.6|1529.1|1526.1|246
1592183700000|2020-06-15 01:15:00|1529.3|1526.3|1529.1|1526.1|1529.3|1526.3|1527.3|1524.3|394
1592184000000|2020-06-15 01:20:00|1529.6|1526.6|1529.1|1526.1|1531.1|1528.1|1528.1|1525.1|203
1592184300000|2020-06-15 01:25:00|1529.6|1526.6|1531.6|1528.6|1533.6|1530.6|1529.1|1526.1|228
1592184600000|2020-06-15 01:30:00|1532.1|1529.1|1532.1|1529.1|1533.1|1530.1|1531.6|1528.6|84
1592184900000|2020-06-15 01:35:00|1531.8|1528.8|1530.6|1527.6|1532.6|1529.6|1529.6|1526.6|134
1592185200000|2020-06-15 01:40:00|1530.8|1527.8|1532.1|1529.1|1532.6|1529.6|1530.1|1527.1|88
1592185500000|2020-06-15 01:45:00|1532.6|1529.6|1532.6|1529.6|1533.1|1530.1|1531.3|1528.3|94
1592185800000|2020-06-15 01:50:00|1532.1|1529.1|1530.6|1527.6|1532.1|1529.1|1530.1|1527.1|62
1592186100000|2020-06-15 01:55:00|1530.8|1527.8|1530.1|1527.1|1531.6|1528.6|1530.1|1527.1|31
1592186400000|2020-06-15 02:00:00|1530.6|1527.6|1529.6|1526.6|1530.6|1527.6|1529.6|1526.6|46
1592186700000|2020-06-15 02:05:00|1529.1|1526.1|1528.6|1525.6|1529.6|1526.6|1528.1|1525.1|152
1592187000000|2020-06-15 02:10:00|1529.1|1526.1|1528.6|1525.6|1530.1|1527.1|1528.6|1525.6|77
1592187300000|2020-06-15 02:15:00|1528.1|1525.1|1530.3|1527.3|1530.6|1527.6|1528.1|1525.1|78
1592187600000|2020-06-15 02:20:00|1530.1|1527.1|1530.6|1527.6|1531.6|1528.6|1530.1|1527.1|62
1592187900000|2020-06-15 02:25:00|1531.1|1528.1|1530.6|1527.6|1531.1|1528.1|1530.1|1527.1|42
1592188200000|2020-06-15 02:30:00|1530.1|1527.1|1529.6|1526.6|1530.1|1527.1|1529.6|1526.6|82
1592188500000|2020-06-15 02:35:00|1530.1|1527.1|1528.1|1525.1|1530.1|1527.1|1527.6|1524.6|76
1592188800000|2020-06-15 02:40:00|1527.6|1524.6|1528.6|1525.6|1528.6|1525.6|1527.6|1524.6|38
1592189100000|2020-06-15 02:45:00|1528.8|1525.8|1528.1|1525.1|1529.6|1526.6|1528.1|1525.1|39
1592189400000|2020-06-15 02:50:00|1528.6|1525.6|1528.1|1525.1|1528.6|1525.6|1527.6|1524.6|126
1592189700000|2020-06-15 02:55:00|1527.8|1524.8|1526.1|1523.1|1528.1|1525.1|1526.1|1523.1|179
1592190000000|2020-06-15 03:00:00|1526.3|1523.3|1524.6|1521.6|1526.6|1523.6|1524.1|1521.1|204
1592190300000|2020-06-15 03:05:00|1524.3|1521.3|1521.6|1518.6|1524.6|1521.6|1521.1|1518.1|166
1592190600000|2020-06-15 03:10:00|1522.1|1519.1|1521.6|1518.6|1522.6|1519.6|1521.1|1518.1|83
1592190900000|2020-06-15 03:15:00|1521.1|1518.1|1521.6|1518.6|1522.6|1519.6|1521.1|1518.1|135
1592191200000|2020-06-15 03:20:00|1522.1|1519.1|1523.6|1520.6|1524.1|1521.1|1521.6|1518.6|209
1592191500000|2020-06-15 03:25:00|1524.1|1521.1|1523.1|1520.1|1525.1|1522.1|1523.1|1520.1|87
1592191800000|2020-06-15 03:30:00|1522.6|1519.6|1519.6|1516.6|1523.1|1520.1|1519.6|1516.6|91
1592192100000|2020-06-15 03:35:00|1519.1|1516.1|1518.1|1515.1|1520.1|1517.1|1517.6|1514.6|139
1592192400000|2020-06-15 03:40:00|1517.6|1514.6|1519.6|1516.6|1519.6|1516.6|1517.1|1514.1|111
1592192700000|2020-06-15 03:45:00|1519.3|1516.3|1519.6|1516.6|1520.6|1517.6|1519.1|1516.1|60
1592193000000|2020-06-15 03:50:00|1519.1|1516.1|1518.6|1515.6|1519.3|1516.3|1517.6|1514.6|99
1592193300000|2020-06-15 03:55:00|1518.3|1515.3|1517.1|1514.1|1518.3|1515.3|1517.1|1514.1|84
1592193600000|2020-06-15 04:00:00|1516.6|1513.6|1516.1|1513.1|1516.6|1513.6|1513.8|1510.8|266
1592193900000|2020-06-15 04:05:00|1516.3|1513.3|1515.1|1512.1|1517.6|1514.6|1514.1|1511.1|149
1592194200000|2020-06-15 04:10:00|1514.8|1511.8|1515.1|1512.1|1515.6|1512.6|1514.1|1511.1|88
1592194500000|2020-06-15 04:15:00|1514.6|1511.6|1515.1|1512.1|1516.1|1513.1|1514.3|1511.3|88
1592194800000|2020-06-15 04:20:00|1514.6|1511.6|1514.1|1511.1|1515.1|1512.1|1514.1|1511.1|43
1592195100000|2020-06-15 04:25:00|1514.6|1511.6|1514.1|1511.1|1514.6|1511.6|1514.1|1511.1|62
1592195400000|2020-06-15 04:30:00|1514.6|1511.6|1514.1|1511.1|1514.8|1511.8|1514.1|1511.1|55
1592195700000|2020-06-15 04:35:00|1514.6|1511.6|1514.6|1511.6|1514.6|1511.6|1514.3|1511.3|25
1592196000000|2020-06-15 04:40:00|1514.1|1511.1|1514.1|1511.1|1514.6|1511.6|1514.1|1511.1|34
1592202600000|2020-06-15 06:30:00|1506.3|1503.3|1499.3|1496.3|1506.6|1503.6|1498.6|1495.6|895
1592202900000|2020-06-15 06:35:00|1499.6|1496.6|1492.1|1489.1|1500.6|1497.6|1492.1|1489.1|402
1592203200000|2020-06-15 06:40:00|1492.3|1489.3|1488.3|1485.3|1492.6|1489.6|1486.1|1483.1|509
1592203500000|2020-06-15 06:45:00|1488.1|1485.1|1489.6|1486.6|1490.1|1487.1|1487.6|1484.6|163
1592203800000|2020-06-15 06:50:00|1490.1|1487.1|1490.1|1487.1|1491.1|1488.1|1489.1|1486.1|202
1592204100000|2020-06-15 06:55:00|1490.3|1487.3|1494.1|1491.1|1494.6|1491.6|1489.6|1486.6|289
1592204400000|2020-06-15 07:00:00|1493.8|1490.8|1497.1|1494.1|1497.1|1494.1|1493.1|1490.1|385
1592204700000|2020-06-15 07:05:00|1496.6|1493.6|1494.1|1491.1|1497.1|1494.1|1493.6|1490.6|192
1592205000000|2020-06-15 07:10:00|1494.6|1491.6|1492.1|1489.1|1495.1|1492.1|1491.6|1488.6|303
1592205300000|2020-06-15 07:15:00|1491.6|1488.6|1491.6|1488.6|1493.6|1490.6|1491.6|1488.6|176
1592205600000|2020-06-15 07:20:00|1491.8|1488.8|1496.6|1493.6|1496.6|1493.6|1491.3|1488.3|183
1592205900000|2020-06-15 07:25:00|1496.3|1493.3|1494.6|1491.6|1497.1|1494.1|1494.6|1491.6|186
1592206200000|2020-06-15 07:30:00|1494.1|1491.1|1494.1|1491.1|1495.1|1492.1|1493.6|1490.6|123
1592206500000|2020-06-15 07:35:00|1493.6|1490.6|1495.3|1492.3|1496.6|1493.6|1493.6|1490.6|148
1592206800000|2020-06-15 07:40:00|1495.1|1492.1|1497.1|1494.1|1498.6|1495.6|1495.1|1492.1|250
1592207100000|2020-06-15 07:45:00|1497.6|1494.6|1496.1|1493.1|1498.6|1495.6|1495.6|1492.6|104
1592207400000|2020-06-15 07:50:00|1495.6|1492.6|1495.6|1492.6|1497.6|1494.6|1495.1|1492.1|79
1592207700000|2020-06-15 07:55:00|1496.1|1493.1|1494.8|1491.8|1496.1|1493.1|1494.6|1491.6|123
1592208000000|2020-06-15 08:00:00|1495.1|1492.1|1495.6|1492.6|1496.8|1493.8|1495.1|1492.1|145
1592208300000|2020-06-15 08:05:00|1495.1|1492.1|1495.1|1492.1|1496.6|1493.6|1495.1|1492.1|172
1592208600000|2020-06-15 08:10:00|1494.8|1491.8|1492.6|1489.6|1495.3|1492.3|1492.6|1489.6|288
1592208900000|2020-06-15 08:15:00|1493.1|1490.1|1491.6|1488.6|1493.6|1490.6|1490.1|1487.1|259
1592209200000|2020-06-15 08:20:00|1491.1|1488.1|1490.1|1487.1|1491.1|1488.1|1489.1|1486.1|241
1592209500000|2020-06-15 08:25:00|1490.6|1487.6|1491.3|1488.3|1492.6|1489.6|1490.6|1487.6|150
1592209800000|2020-06-15 08:30:00|1491.1|1488.1|1493.1|1490.1|1493.6|1490.6|1490.8|1487.8|239
1592210100000|2020-06-15 08:35:00|1493.6|1490.6|1494.6|1491.6|1497.1|1494.1|1493.6|1490.6|232
1592210400000|2020-06-15 08:40:00|1494.3|1491.3|1493.6|1490.6|1495.6|1492.6|1493.3|1490.3|149
1592210700000|2020-06-15 08:45:00|1493.8|1490.8|1494.6|1491.6|1495.1|1492.1|1491.3|1488.3|450
1592211000000|2020-06-15 08:50:00|1495.1|1492.1|1494.1|1491.1|1495.1|1492.1|1493.1|1490.1|226
1592211300000|2020-06-15 08:55:00|1494.6|1491.6|1494.6|1491.6|1495.1|1492.1|1494.1|1491.1|193
1592211600000|2020-06-15 09:00:00|1494.1|1491.1|1494.6|1491.6|1494.6|1491.6|1493.6|1490.6|237
1592211900000|2020-06-15 09:05:00|1494.1|1491.1|1495.3|1492.3|1495.6|1492.6|1494.1|1491.1|242
1592268300000|2020-06-16 00:45:00|1522.9|1519.9|1524.7|1521.7|1526.7|1523.7|1522.7|1519.7|487
1592268600000|2020-06-16 00:50:00|1524.9|1521.9|1525.4|1522.4|1526.2|1523.2|1524.2|1521.2|260
1592268900000|2020-06-16 00:55:00|1525.7|1522.7|1523.9|1520.9|1525.7|1522.7|1523.4|1520.4|238
1592269200000|2020-06-16 01:00:00|1523.7|1520.7|1524.4|1521.4|1525.7|1522.7|1523.2|1520.2|417
1592269500000|2020-06-16 01:05:00|1524.7|1521.7|1523.7|1520.7|1525.2|1522.2|1521.7|1518.7|254
1592269800000|2020-06-16 01:10:00|1524.2|1521.2|1525.7|1522.7|1525.7|1522.7|1523.2|1520.2|183
1592270100000|2020-06-16 01:15:00|1525.4|1522.4|1522.7|1519.7|1525.4|1522.4|1522.7|1519.7|164
1592270400000|2020-06-16 01:20:00|1522.2|1519.2|1522.7|1519.7|1523.7|1520.7|1521.7|1518.7|229
1592270700000|2020-06-16 01:25:00|1522.2|1519.2|1520.2|1517.2|1522.7|1519.7|1519.7|1516.7|272
1592271000000|2020-06-16 01:30:00|1520.4|1517.4|1522.2|1519.2|1522.7|1519.7|1519.7|1516.7|233
1592271300000|2020-06-16 01:35:00|1522.7|1519.7|1521.9|1518.9|1523.7|1520.7|1520.7|1517.7|286
1592271600000|2020-06-16 01:40:00|1522.2|1519.2|1523.2|1520.2|1523.2|1520.2|1521.2|1518.2|76
1592271900000|2020-06-16 01:45:00|1523.4|1520.4|1524.7|1521.7|1525.2|1522.2|1523.2|1520.2|146
1592272200000|2020-06-16 01:50:00|1524.2|1521.2|1524.2|1521.2|1525.2|1522.2|1523.7|1520.7|98
1592272500000|2020-06-16 01:55:00|1523.9|1520.9|1523.2|1520.2|1524.2|1521.2|1522.7|1519.7|130
1592272800000|2020-06-16 02:00:00|1523.4|1520.4|1525.2|1522.2|1525.2|1522.2|1523.2|1520.2|143
1592273100000|2020-06-16 02:05:00|1524.9|1521.9|1528.7|1525.7|1529.7|1526.7|1524.7|1521.7|540
1592273400000|2020-06-16 02:10:00|1528.4|1525.4|1528.2|1525.2|1529.2|1526.2|1527.7|1524.7|123
1592273700000|2020-06-16 02:15:00|1528.4|1525.4|1528.2|1525.2|1529.2|1526.2|1527.7|1524.7|162
1592274000000|2020-06-16 02:20:00|1528.7|1525.7|1529.2|1526.2|1529.7|1526.7|1528.2|1525.2|96
1592274300000|2020-06-16 02:25:00|1529.7|1526.7|1530.7|1527.7|1530.7|1527.7|1529.7|1526.7|240
1592274600000|2020-06-16 02:30:00|1531.2|1528.2|1532.2|1529.2|1532.2|1529.2|1531.2|1528.2|302
1592274900000|2020-06-16 02:35:00|1531.9|1528.9|1531.2|1528.2|1532.2|1529.2|1531.2|1528.2|208
1592275200000|2020-06-16 02:40:00|1531.4|1528.4|1531.7|1528.7|1531.7|1528.7|1531.2|1528.2|85
1592275500000|2020-06-16 02:45:00|1531.2|1528.2|1530.7|1527.7|1531.2|1528.2|1530.7|1527.7|171
1592275800000|2020-06-16 02:50:00|1530.9|1527.9|1530.7|1527.7|1531.2|1528.2|1529.7|1526.7|116
1592276100000|2020-06-16 02:55:00|1530.4|1527.4|1530.4|1527.4|1531.2|1528.2|1530.2|1527.2|123
1592276400000|2020-06-16 03:00:00|1530.7|1527.7|1530.7|1527.7|1531.2|1528.2|1530.7|1527.7|72
1592276700000|2020-06-16 03:05:00|1530.2|1527.2|1530.2|1527.2|1531.2|1528.2|1530.2|1527.2|97
1592277000000|2020-06-16 03:10:00|1529.7|1526.7|1530.4|1527.4|1530.7|1527.7|1529.7|1526.7|77
1592277300000|2020-06-16 03:15:00|1530.2|1527.2|1531.2|1528.2|1531.2|1528.2|1530.2|1527.2|65
1592277600000|2020-06-16 03:20:00|1530.7|1527.7|1530.9|1527.9|1531.2|1528.2|1530.7|1527.7|58
1592277900000|2020-06-16 03:25:00|1531.2|1528.2|1531.7|1528.7|1531.7|1528.7|1531.2|1528.2|65
1592278200000|2020-06-16 03:30:00|1531.2|1528.2|1530.7|1527.7|1531.7|1528.7|1530.7|1527.7|101
1592278500000|2020-06-16 03:35:00|1530.9|1527.9|1530.7|1527.7|1531.2|1528.2|1530.7|1527.7|52
1592279100000|2020-06-16 03:45:00|1530.2|1527.2|1530.2|1527.2|1530.7|1527.7|1530.2|1527.2|162
1592279400000|2020-06-16 03:50:00|1530.4|1527.4|1530.4|1527.4|1530.7|1527.7|1530.2|1527.2|52
1592279700000|2020-06-16 03:55:00|1530.2|1527.2|1530.2|1527.2|1530.7|1527.7|1529.7|1526.7|66
1592280000000|2020-06-16 04:00:00|1529.7|1526.7|1529.2|1526.2|1530.2|1527.2|1529.2|1526.2|86
1592280300000|2020-06-16 04:05:00|1528.7|1525.7|1529.2|1526.2|1529.2|1526.2|1528.7|1525.7|89
1592280600000|2020-06-16 04:10:00|1528.7|1525.7|1530.2|1527.2|1530.2|1527.2|1528.7|1525.7|43
1592280900000|2020-06-16 04:15:00|1530.7|1527.7|1530.7|1527.7|1531.2|1528.2|1530.2|1527.2|87
1592281200000|2020-06-16 04:20:00|1530.9|1527.9|1531.2|1528.2|1531.7|1528.7|1530.4|1527.4|55
1592281500000|2020-06-16 04:25:00|1531.7|1528.7|1531.2|1528.2|1531.7|1528.7|1531.2|1528.2|48
1592281800000|2020-06-16 04:30:00|1530.7|1527.7|1529.9|1526.9|1531.7|1528.7|1529.9|1526.9|137
1592282100000|2020-06-16 04:35:00|1529.7|1526.7|1530.7|1527.7|1531.2|1528.2|1529.7|1526.7|22
1592282400000|2020-06-16 04:40:00|1530.4|1527.4|1530.7|1527.7|1530.7|1527.7|1530.4|1527.4|13
1592289000000|2020-06-16 06:30:00|1528.9|1525.9|1531.7|1528.7|1531.7|1528.7|1528.9|1525.9|135
1592289300000|2020-06-16 06:35:00|1531.2|1528.2|1528.7|1525.7|1531.2|1528.2|1528.7|1525.7|109
1592289600000|2020-06-16 06:40:00|1528.2|1525.2|1527.9|1524.9|1529.7|1526.7|1527.7|1524.7|256
1592289900000|2020-06-16 06:45:00|1528.2|1525.2|1527.2|1524.2|1528.7|1525.7|1526.7|1523.7|235
1592290200000|2020-06-16 06:50:00|1527.4|1524.4|1524.7|1521.7|1527.7|1524.7|1524.7|1521.7|195
1592290500000|2020-06-16 06:55:00|1524.2|1521.2|1524.2|1521.2|1526.2|1523.2|1523.7|1520.7|206
1592290800000|2020-06-16 07:00:00|1524.7|1521.7|1522.4|1519.4|1524.7|1521.7|1522.2|1519.2|299
1592291100000|2020-06-16 07:05:00|1522.2|1519.2|1521.2|1518.2|1522.7|1519.7|1520.7|1517.7|232
1592291400000|2020-06-16 07:10:00|1521.4|1518.4|1521.2|1518.2|1522.7|1519.7|1521.2|1518.2|116
1592291700000|2020-06-16 07:15:00|1520.7|1517.7|1521.2|1518.2|1522.2|1519.2|1519.9|1516.9|302
1592292000000|2020-06-16 07:20:00|1520.7|1517.7|1522.2|1519.2|1522.2|1519.2|1520.7|1517.7|112
1592292300000|2020-06-16 07:25:00|1522.4|1519.4|1524.2|1521.2|1524.7|1521.7|1521.7|1518.7|242
1592292600000|2020-06-16 07:30:00|1524.4|1521.4|1524.2|1521.2|1524.4|1521.4|1522.2|1519.2|126
1592292900000|2020-06-16 07:35:00|1524.4|1521.4|1524.2|1521.2|1524.7|1521.7|1523.7|1520.7|104
1592293200000|2020-06-16 07:40:00|1524.7|1521.7|1521.7|1518.7|1524.7|1521.7|1520.7|1517.7|240
1592293500000|2020-06-16 07:45:00|1521.9|1518.9|1522.7|1519.7|1522.7|1519.7|1521.2|1518.2|113
1592293800000|2020-06-16 07:50:00|1522.4|1519.4|1523.2|1520.2|1523.7|1520.7|1521.7|1518.7|111
1592294100000|2020-06-16 07:55:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1522.2|1519.2|135
1592294400000|2020-06-16 08:00:00|1523.9|1520.9|1521.2|1518.2|1523.9|1520.9|1520.7|1517.7|323
1592294700000|2020-06-16 08:05:00|1521.4|1518.4|1521.7|1518.7|1522.2|1519.2|1520.7|1517.7|90
1592295000000|2020-06-16 08:10:00|1522.2|1519.2|1523.2|1520.2|1523.7|1520.7|1521.7|1518.7|158
1592295300000|2020-06-16 08:15:00|1522.7|1519.7|1523.2|1520.2|1523.7|1520.7|1522.7|1519.7|90
1592295600000|2020-06-16 08:20:00|1522.7|1519.7|1523.4|1520.4|1524.2|1521.2|1522.2|1519.2|205
1592295900000|2020-06-16 08:25:00|1523.7|1520.7|1524.7|1521.7|1525.7|1522.7|1523.7|1520.7|184
1592296200000|2020-06-16 08:30:00|1525.2|1522.2|1526.2|1523.2|1527.2|1524.2|1524.7|1521.7|316
1592296500000|2020-06-16 08:35:00|1525.7|1522.7|1525.2|1522.2|1526.2|1523.2|1524.7|1521.7|93
1592296800000|2020-06-16 08:40:00|1524.7|1521.7|1524.7|1521.7|1526.2|1523.2|1524.2|1521.2|122
1592297100000|2020-06-16 08:45:00|1524.2|1521.2|1521.9|1518.9|1525.2|1522.2|1521.7|1518.7|287
1592297400000|2020-06-16 08:50:00|1522.2|1519.2|1522.2|1519.2|1522.7|1519.7|1521.2|1518.2|93
1592297700000|2020-06-16 08:55:00|1522.4|1519.4|1522.2|1519.2|1522.4|1519.4|1521.2|1518.2|223
1592298000000|2020-06-16 09:00:00|1522.7|1519.7|1520.7|1517.7|1522.7|1519.7|1520.7|1517.7|183
1592298300000|2020-06-16 09:05:00|1521.2|1518.2|1522.2|1519.2|1523.2|1520.2|1521.2|1518.2|131
1592354700000|2020-06-17 00:45:00|1523.9|1520.9|1525.7|1522.7|1526.7|1523.7|1522.7|1519.7|283
1592355000000|2020-06-17 00:50:00|1525.2|1522.2|1523.2|1520.2|1525.7|1522.7|1521.9|1518.9|203
1592355300000|2020-06-17 00:55:00|1523.7|1520.7|1525.7|1522.7|1526.2|1523.2|1523.2|1520.2|71
1592355600000|2020-06-17 01:00:00|1526.2|1523.2|1526.2|1523.2|1528.7|1525.7|1525.7|1522.7|437
1592355900000|2020-06-17 01:05:00|1526.7|1523.7|1526.7|1523.7|1527.7|1524.7|1525.2|1522.2|265
1592356200000|2020-06-17 01:10:00|1526.4|1523.4|1526.7|1523.7|1528.2|1525.2|1526.2|1523.2|128
1592356500000|2020-06-17 01:15:00|1526.9|1523.9|1520.7|1517.7|1526.9|1523.9|1520.7|1517.7|261
1592356800000|2020-06-17 01:20:00|1521.2|1518.2|1520.4|1517.4|1521.7|1518.7|1517.2|1514.2|431
1592357100000|2020-06-17 01:25:00|1520.2|1517.2|1517.2|1514.2|1523.7|1520.7|1517.2|1514.2|329
1592357400000|2020-06-17 01:30:00|1517.7|1514.7|1516.7|1513.7|1517.9|1514.9|1515.2|1512.2|523
1592357700000|2020-06-17 01:35:00|1516.4|1513.4|1517.2|1514.2|1519.2|1516.2|1516.2|1513.2|183
1592358000000|2020-06-17 01:40:00|1517.4|1514.4|1517.7|1514.7|1517.7|1514.7|1515.7|1512.7|168
1592358300000|2020-06-17 01:45:00|1518.2|1515.2|1518.2|1515.2|1519.2|1516.2|1517.2|1514.2|153
1592358600000|2020-06-17 01:50:00|1517.7|1514.7|1518.7|1515.7|1519.2|1516.2|1517.7|1514.7|121
1592358900000|2020-06-17 01:55:00|1518.2|1515.2|1516.2|1513.2|1518.2|1515.2|1516.2|1513.2|116
1592359200000|2020-06-17 02:00:00|1515.7|1512.7|1516.9|1513.9|1517.2|1514.2|1515.2|1512.2|164
1592359500000|2020-06-17 02:05:00|1517.2|1514.2|1517.2|1514.2|1517.7|1514.7|1515.2|1512.2|69
1592359800000|2020-06-17 02:10:00|1516.7|1513.7|1516.9|1513.9|1517.7|1514.7|1516.2|1513.2|93
1592360100000|2020-06-17 02:15:00|1517.2|1514.2|1516.9|1513.9|1517.2|1514.2|1515.2|1512.2|76
1592360400000|2020-06-17 02:20:00|1517.2|1514.2|1516.2|1513.2|1517.2|1514.2|1515.2|1512.2|72
1592360700000|2020-06-17 02:25:00|1515.7|1512.7|1516.2|1513.2|1517.2|1514.2|1515.7|1512.7|37
1592361000000|2020-06-17 02:30:00|1515.9|1512.9|1515.4|1512.4|1515.9|1512.9|1515.2|1512.2|213
1592361300000|2020-06-17 02:35:00|1515.2|1512.2|1513.7|1510.7|1515.2|1512.2|1511.2|1508.2|359
1592361600000|2020-06-17 02:40:00|1513.2|1510.2|1512.7|1509.7|1513.7|1510.7|1512.2|1509.2|146
1592361900000|2020-06-17 02:45:00|1512.4|1509.4|1512.7|1509.7|1512.7|1509.7|1511.2|1508.2|222
1592362200000|2020-06-17 02:50:00|1512.4|1509.4|1513.2|1510.2|1514.2|1511.2|1512.2|1509.2|88
1592362500000|2020-06-17 02:55:00|1512.7|1509.7|1512.9|1509.9|1514.2|1511.2|1512.2|1509.2|71
1592362800000|2020-06-17 03:00:00|1513.2|1510.2|1514.2|1511.2|1514.2|1511.2|1511.2|1508.2|101
1592363100000|2020-06-17 03:05:00|1513.7|1510.7|1513.4|1510.4|1514.2|1511.2|1512.9|1509.9|53
1592363400000|2020-06-17 03:10:00|1513.7|1510.7|1514.2|1511.2|1514.7|1511.7|1513.2|1510.2|62
1592363700000|2020-06-17 03:15:00|1514.4|1511.4|1514.7|1511.7|1514.9|1511.9|1513.2|1510.2|74
1592364000000|2020-06-17 03:20:00|1514.4|1511.4|1513.9|1510.9|1514.4|1511.4|1513.7|1510.7|63
1592364300000|2020-06-17 03:25:00|1514.2|1511.2|1514.7|1511.7|1514.7|1511.7|1513.7|1510.7|30
1592364600000|2020-06-17 03:30:00|1514.9|1511.9|1516.2|1513.2|1516.4|1513.4|1513.7|1510.7|157
1592364900000|2020-06-17 03:35:00|1516.4|1513.4|1516.2|1513.2|1516.7|1513.7|1515.7|1512.7|98
1592365200000|2020-06-17 03:40:00|1515.7|1512.7|1515.7|1512.7|1516.2|1513.2|1515.7|1512.7|32
1592365500000|2020-06-17 03:45:00|1515.4|1512.4|1515.2|1512.2|1515.4|1512.4|1514.2|1511.2|28
1592365800000|2020-06-17 03:50:00|1514.7|1511.7|1514.2|1511.2|1514.7|1511.7|1514.2|1511.2|39
1592366100000|2020-06-17 03:55:00|1513.9|1510.9|1512.7|1509.7|1514.2|1511.2|1512.7|1509.7|29
1592366400000|2020-06-17 04:00:00|1512.9|1509.9|1514.7|1511.7|1514.7|1511.7|1512.9|1509.9|44
1592366700000|2020-06-17 04:05:00|1514.9|1511.9|1516.2|1513.2|1516.2|1513.2|1514.9|1511.9|67
1592367000000|2020-06-17 04:10:00|1516.4|1513.4|1515.7|1512.7|1516.7|1513.7|1515.2|1512.2|40
1592367600000|2020-06-17 04:20:00|1515.9|1512.9|1515.9|1512.9|1516.7|1513.7|1515.2|1512.2|63
1592367900000|2020-06-17 04:25:00|1516.2|1513.2|1518.4|1515.4|1519.2|1516.2|1516.2|1513.2|229
1592368200000|2020-06-17 04:30:00|1518.7|1515.7|1517.2|1514.2|1519.2|1516.2|1517.2|1514.2|101
1592368500000|2020-06-17 04:35:00|1517.7|1514.7|1518.4|1515.4|1518.4|1515.4|1517.2|1514.2|30
1592368800000|2020-06-17 04:40:00|1518.2|1515.2|1517.7|1514.7|1518.2|1515.2|1517.7|1514.7|20
1592375400000|2020-06-17 06:30:00|1520.3|1517.3|1519.1|1516.1|1521.1|1518.1|1518.1|1515.1|336
1592375700000|2020-06-17 06:35:00|1519.6|1516.6|1524.1|1521.1|1524.1|1521.1|1519.1|1516.1|186
1592376000000|2020-06-17 06:40:00|1523.6|1520.6|1522.1|1519.1|1524.6|1521.6|1522.1|1519.1|215
1592376300000|2020-06-17 06:45:00|1522.6|1519.6|1521.1|1518.1|1522.6|1519.6|1520.6|1517.6|145
1592376600000|2020-06-17 06:50:00|1521.6|1518.6|1522.1|1519.1|1522.6|1519.6|1521.3|1518.3|83
1592376900000|2020-06-17 06:55:00|1522.6|1519.6|1521.1|1518.1|1522.6|1519.6|1521.1|1518.1|91
1592377200000|2020-06-17 07:00:00|1521.3|1518.3|1522.1|1519.1|1522.6|1519.6|1520.6|1517.6|98
1592377500000|2020-06-17 07:05:00|1522.6|1519.6|1523.1|1520.1|1523.6|1520.6|1522.1|1519.1|98
1592377800000|2020-06-17 07:10:00|1523.3|1520.3|1522.6|1519.6|1523.6|1520.6|1522.6|1519.6|64
1592378100000|2020-06-17 07:15:00|1523.1|1520.1|1523.1|1520.1|1523.6|1520.6|1522.1|1519.1|63
1592378400000|2020-06-17 07:20:00|1522.8|1519.8|1522.1|1519.1|1523.1|1520.1|1522.1|1519.1|46
1592378700000|2020-06-17 07:25:00|1522.6|1519.6|1525.1|1522.1|1525.6|1522.6|1522.1|1519.1|201
1592379000000|2020-06-17 07:30:00|1525.3|1522.3|1526.1|1523.1|1527.1|1524.1|1525.1|1522.1|159
1592379300000|2020-06-17 07:35:00|1526.3|1523.3|1528.6|1525.6|1528.6|1525.6|1526.1|1523.1|189
1592379600000|2020-06-17 07:40:00|1528.1|1525.1|1526.6|1523.6|1528.6|1525.6|1526.6|1523.6|93
1592379900000|2020-06-17 07:45:00|1526.1|1523.1|1526.1|1523.1|1526.6|1523.6|1525.3|1522.3|96
1592380200000|2020-06-17 07:50:00|1526.6|1523.6|1527.1|1524.1|1527.6|1524.6|1526.1|1523.1|81
1592380500000|2020-06-17 07:55:00|1526.8|1523.8|1526.1|1523.1|1527.1|1524.1|1526.1|1523.1|150
1592380800000|2020-06-17 08:00:00|1525.8|1522.8|1525.3|1522.3|1526.6|1523.6|1525.1|1522.1|80
1592381100000|2020-06-17 08:05:00|1525.6|1522.6|1525.1|1522.1|1525.6|1522.6|1524.1|1521.1|155
1592381400000|2020-06-17 08:10:00|1525.6|1522.6|1525.6|1522.6|1526.1|1523.1|1524.6|1521.6|63
1592381700000|2020-06-17 08:15:00|1525.1|1522.1|1526.6|1523.6|1526.6|1523.6|1524.1|1521.1|137
1592382000000|2020-06-17 08:20:00|1526.1|1523.1|1525.3|1522.3|1526.1|1523.1|1525.1|1522.1|64
1592382300000|2020-06-17 08:25:00|1525.6|1522.6|1525.1|1522.1|1526.1|1523.1|1525.1|1522.1|55
1592382600000|2020-06-17 08:30:00|1525.6|1522.6|1524.1|1521.1|1526.1|1523.1|1524.1|1521.1|74
1592382900000|2020-06-17 08:35:00|1524.6|1521.6|1523.3|1520.3|1524.6|1521.6|1522.6|1519.6|127
1592383200000|2020-06-17 08:40:00|1523.1|1520.1|1522.1|1519.1|1523.1|1520.1|1522.1|1519.1|159
1592383500000|2020-06-17 08:45:00|1521.8|1518.8|1525.1|1522.1|1525.6|1522.6|1521.6|1518.6|226
1592383800000|2020-06-17 08:50:00|1524.8|1521.8|1525.1|1522.1|1526.1|1523.1|1524.3|1521.3|206
1592384100000|2020-06-17 08:55:00|1524.6|1521.6|1523.8|1520.8|1525.6|1522.6|1523.6|1520.6|140
1592384400000|2020-06-17 09:00:00|1524.1|1521.1|1523.1|1520.1|1524.1|1521.1|1522.1|1519.1|358
1592384700000|2020-06-17 09:05:00|1522.6|1519.6|1524.6|1521.6|1524.6|1521.6|1522.6|1519.6|174
1592441100000|2020-06-18 00:45:00|1514|1511|1518.3|1515.3|1518.5|1515.5|1514|1511|396
1592441400000|2020-06-18 00:50:00|1518.5|1515.5|1518.5|1515.5|1519.8|1516.8|1516.8|1513.8|204
1592441700000|2020-06-18 00:55:00|1518.8|1515.8|1516.8|1513.8|1518.8|1515.8|1515.8|1512.8|130
1592442000000|2020-06-18 01:00:00|1516.3|1513.3|1520.3|1517.3|1520.5|1517.5|1515.8|1512.8|416
1592442300000|2020-06-18 01:05:00|1520|1517|1517.3|1514.3|1520|1517|1517|1514|159
1592442600000|2020-06-18 01:10:00|1516.8|1513.8|1519.3|1516.3|1519.8|1516.8|1516.3|1513.3|185
1592442900000|2020-06-18 01:15:00|1519.5|1516.5|1516.8|1513.8|1519.8|1516.8|1516.3|1513.3|131
1592443200000|2020-06-18 01:20:00|1516.5|1513.5|1512.3|1509.3|1516.8|1513.8|1510.3|1507.3|575
1592443500000|2020-06-18 01:25:00|1512|1509|1514.8|1511.8|1514.8|1511.8|1511.8|1508.8|191
1592443800000|2020-06-18 01:30:00|1515|1512|1509.3|1506.3|1515|1512|1508.8|1505.8|445
1592444100000|2020-06-18 01:35:00|1509.8|1506.8|1507.8|1504.8|1510.8|1507.8|1506.8|1503.8|419
1592444400000|2020-06-18 01:40:00|1507.3|1504.3|1507.8|1504.8|1508.8|1505.8|1505.8|1502.8|202
1592444700000|2020-06-18 01:45:00|1507.5|1504.5|1509.8|1506.8|1510.8|1507.8|1507.3|1504.3|259
1592445000000|2020-06-18 01:50:00|1509.3|1506.3|1509.3|1506.3|1509.8|1506.8|1507.3|1504.3|132
1592445300000|2020-06-18 01:55:00|1509|1506|1511.3|1508.3|1511.3|1508.3|1508.3|1505.3|176
1592445600000|2020-06-18 02:00:00|1511.5|1508.5|1509.3|1506.3|1511.8|1508.8|1508.8|1505.8|299
1592445900000|2020-06-18 02:05:00|1509|1506|1509.8|1506.8|1510.3|1507.3|1507.8|1504.8|188
1592446200000|2020-06-18 02:10:00|1509.5|1506.5|1509|1506|1509.8|1506.8|1508.3|1505.3|93
1592446500000|2020-06-18 02:15:00|1508.8|1505.8|1510.3|1507.3|1510.3|1507.3|1508.3|1505.3|68
1592446800000|2020-06-18 02:20:00|1510.5|1507.5|1510.3|1507.3|1511.3|1508.3|1509.8|1506.8|121
1592447100000|2020-06-18 02:25:00|1509.8|1506.8|1511.3|1508.3|1511.3|1508.3|1509.3|1506.3|66
1592447400000|2020-06-18 02:30:00|1511|1508|1511.3|1508.3|1511.5|1508.5|1510.3|1507.3|69
1592447700000|2020-06-18 02:35:00|1511.5|1508.5|1510.8|1507.8|1512.3|1509.3|1510.8|1507.8|91
1592448000000|2020-06-18 02:40:00|1511.3|1508.3|1512|1509|1512.5|1509.5|1510.8|1507.8|129
1592448300000|2020-06-18 02:45:00|1512.3|1509.3|1509.8|1506.8|1512.8|1509.8|1509.8|1506.8|117
1592448600000|2020-06-18 02:50:00|1510|1507|1509.8|1506.8|1510.3|1507.3|1508|1505|140
1592448900000|2020-06-18 02:55:00|1510.3|1507.3|1510.3|1507.3|1510.8|1507.8|1509.8|1506.8|49
1592449200000|2020-06-18 03:00:00|1510.8|1507.8|1511.3|1508.3|1511.8|1508.8|1510.8|1507.8|50
1592449500000|2020-06-18 03:05:00|1511|1508|1511.3|1508.3|1511.8|1508.8|1510.8|1507.8|43
1592449800000|2020-06-18 03:10:00|1511.8|1508.8|1513.3|1510.3|1513.8|1510.8|1511.3|1508.3|198
1592450100000|2020-06-18 03:15:00|1513.8|1510.8|1515.5|1512.5|1515.8|1512.8|1513.3|1510.3|248
1592450400000|2020-06-18 03:20:00|1515.8|1512.8|1514.3|1511.3|1516|1513|1513.8|1510.8|211
1592450700000|2020-06-18 03:25:00|1514.5|1511.5|1513.8|1510.8|1514.8|1511.8|1513.3|1510.3|83
1592451000000|2020-06-18 03:30:00|1514.3|1511.3|1513.8|1510.8|1514.8|1511.8|1513.8|1510.8|136
1592451300000|2020-06-18 03:35:00|1514.3|1511.3|1513.8|1510.8|1514.8|1511.8|1513.8|1510.8|79
1592451600000|2020-06-18 03:40:00|1513.3|1510.3|1510.5|1507.5|1513.3|1510.3|1509.8|1506.8|183
1592451900000|2020-06-18 03:45:00|1510.8|1507.8|1512.3|1509.3|1512.5|1509.5|1510.8|1507.8|106
1592452200000|2020-06-18 03:50:00|1512|1509|1512.5|1509.5|1512.8|1509.8|1511.3|1508.3|55
1592452500000|2020-06-18 03:55:00|1512.8|1509.8|1512.3|1509.3|1512.8|1509.8|1511.5|1508.5|75
1592452800000|2020-06-18 04:00:00|1512.8|1509.8|1511.8|1508.8|1512.8|1509.8|1511.8|1508.8|35
1592453100000|2020-06-18 04:05:00|1511.5|1508.5|1510.8|1507.8|1511.5|1508.5|1510.8|1507.8|55
1592453400000|2020-06-18 04:10:00|1511|1508|1509.3|1506.3|1511.3|1508.3|1509.3|1506.3|75
1592453700000|2020-06-18 04:15:00|1509|1506|1507.8|1504.8|1509.3|1506.3|1507.8|1504.8|107
1592454000000|2020-06-18 04:20:00|1508.3|1505.3|1509|1506|1509.8|1506.8|1507.8|1504.8|96
1592454300000|2020-06-18 04:25:00|1508.8|1505.8|1508.3|1505.3|1508.8|1505.8|1507.3|1504.3|117
1592454600000|2020-06-18 04:30:00|1508.5|1505.5|1507.3|1504.3|1509.3|1506.3|1507.3|1504.3|88
1592454900000|2020-06-18 04:35:00|1507.8|1504.8|1508.8|1505.8|1508.8|1505.8|1507.3|1504.3|126
1592455200000|2020-06-18 04:40:00|1509|1506|1508.5|1505.5|1509.8|1506.8|1508.3|1505.3|40
1592461800000|2020-06-18 06:30:00|1511|1508|1511.8|1508.8|1514.3|1511.3|1510.3|1507.3|393
1592462100000|2020-06-18 06:35:00|1512|1509|1509|1506|1512|1509|1509|1506|118
1592462400000|2020-06-18 06:40:00|1508.8|1505.8|1507.3|1504.3|1509.3|1506.3|1507.3|1504.3|119
1592462700000|2020-06-18 06:45:00|1507.8|1504.8|1507.5|1504.5|1508.8|1505.8|1507.3|1504.3|122
1592463000000|2020-06-18 06:50:00|1507.8|1504.8|1509.5|1506.5|1509.8|1506.8|1507.3|1504.3|91
1592463300000|2020-06-18 06:55:00|1509.3|1506.3|1507.8|1504.8|1509.8|1506.8|1507.3|1504.3|104
1592463600000|2020-06-18 07:00:00|1508|1505|1509.8|1506.8|1510.8|1507.8|1507.8|1504.8|117
1592463900000|2020-06-18 07:05:00|1509.5|1506.5|1511.3|1508.3|1512.3|1509.3|1508.8|1505.8|240
1592464200000|2020-06-18 07:10:00|1511.5|1508.5|1512|1509|1512.3|1509.3|1510.3|1507.3|103
1592464500000|2020-06-18 07:15:00|1512.5|1509.5|1512.3|1509.3|1513.3|1510.3|1510.8|1507.8|211
1592464800000|2020-06-18 07:20:00|1512.5|1509.5|1510.5|1507.5|1513|1510|1510.3|1507.3|135
1592465100000|2020-06-18 07:25:00|1510.8|1507.8|1512.3|1509.3|1512.3|1509.3|1510.8|1507.8|123
1592465400000|2020-06-18 07:30:00|1511.8|1508.8|1510.3|1507.3|1511.8|1508.8|1510.3|1507.3|56
1592465700000|2020-06-18 07:35:00|1510|1507|1509.8|1506.8|1511.3|1508.3|1509.8|1506.8|82
1592466000000|2020-06-18 07:40:00|1510|1507|1508.8|1505.8|1510|1507|1508.3|1505.3|130
1592466300000|2020-06-18 07:45:00|1509.3|1506.3|1508.8|1505.8|1509.3|1506.3|1508.8|1505.8|43
1592466600000|2020-06-18 07:50:00|1509.3|1506.3|1509.8|1506.8|1509.8|1506.8|1508.3|1505.3|52
1592466900000|2020-06-18 07:55:00|1509.3|1506.3|1508.8|1505.8|1509.8|1506.8|1508.3|1505.3|42
1592467200000|2020-06-18 08:00:00|1508.3|1505.3|1507.8|1504.8|1508.8|1505.8|1507.8|1504.8|106
1592467500000|2020-06-18 08:05:00|1507.5|1504.5|1508.5|1505.5|1509.3|1506.3|1507.3|1504.3|147
1592467800000|2020-06-18 08:10:00|1508.3|1505.3|1507.8|1504.8|1508.5|1505.5|1507.3|1504.3|109
1592468100000|2020-06-18 08:15:00|1508.3|1505.3|1508|1505|1508.8|1505.8|1507.5|1504.5|62
1592468400000|2020-06-18 08:20:00|1508.3|1505.3|1508.3|1505.3|1508.8|1505.8|1507.8|1504.8|97
1592468700000|2020-06-18 08:25:00|1508.5|1505.5|1508.3|1505.3|1509.3|1506.3|1507.8|1504.8|72
1592469000000|2020-06-18 08:30:00|1508|1505|1509.8|1506.8|1510|1507|1507.8|1504.8|162
1592469300000|2020-06-18 08:35:00|1509.5|1506.5|1508.8|1505.8|1511|1508|1508.8|1505.8|234
1592469600000|2020-06-18 08:40:00|1508.5|1505.5|1509.5|1506.5|1509.5|1506.5|1508.3|1505.3|99
1592469900000|2020-06-18 08:45:00|1509.8|1506.8|1508.3|1505.3|1510.3|1507.3|1507.8|1504.8|284
1592470200000|2020-06-18 08:50:00|1508.5|1505.5|1509|1506|1509|1506|1507.8|1504.8|105
1592470500000|2020-06-18 08:55:00|1508.8|1505.8|1510.8|1507.8|1510.8|1507.8|1508.8|1505.8|142
1592470800000|2020-06-18 09:00:00|1511.3|1508.3|1509.8|1506.8|1511.3|1508.3|1509.8|1506.8|128
1592471100000|2020-06-18 09:05:00|1509.5|1506.5|1510.3|1507.3|1510.3|1507.3|1509.3|1506.3|145
1592527500000|2020-06-19 00:45:00|1511.5|1508.5|1505.3|1502.3|1511.5|1508.5|1500.5|1497.5|392
1592527800000|2020-06-19 00:50:00|1505|1502|1505|1502|1505.3|1502.3|1504.3|1501.3|82
1592528100000|2020-06-19 00:55:00|1505.3|1502.3|1503.3|1500.3|1505.8|1502.8|1502.8|1499.8|177
1592528400000|2020-06-19 01:00:00|1502.8|1499.8|1501.3|1498.3|1505.3|1502.3|1496.3|1493.3|566
1592528700000|2020-06-19 01:05:00|1501.5|1498.5|1500.8|1497.8|1501.8|1498.8|1498.3|1495.3|303
1592529000000|2020-06-19 01:10:00|1500.3|1497.3|1502.3|1499.3|1505.5|1502.5|1500.3|1497.3|233
1592529300000|2020-06-19 01:15:00|1502.5|1499.5|1503.8|1500.8|1504.3|1501.3|1501.8|1498.8|170
1592529600000|2020-06-19 01:20:00|1503.3|1500.3|1503.3|1500.3|1504.8|1501.8|1503|1500|143
1592529900000|2020-06-19 01:25:00|1503.8|1500.8|1502.8|1499.8|1503.8|1500.8|1502.3|1499.3|126
1592530200000|2020-06-19 01:30:00|1502.5|1499.5|1506.3|1503.3|1506.8|1503.8|1502.3|1499.3|327
1592530500000|2020-06-19 01:35:00|1506|1503|1510.3|1507.3|1510.3|1507.3|1505.3|1502.3|252
1592530800000|2020-06-19 01:40:00|1509.8|1506.8|1512.8|1509.8|1514.3|1511.3|1509.8|1506.8|427
1592531100000|2020-06-19 01:45:00|1513.5|1510.5|1513.8|1510.8|1513.8|1510.8|1512.3|1509.3|263
1592531400000|2020-06-19 01:50:00|1514.3|1511.3|1511.3|1508.3|1514.3|1511.3|1511.3|1508.3|158
1592531700000|2020-06-19 01:55:00|1511.8|1508.8|1509.8|1506.8|1512.3|1509.3|1508.8|1505.8|209
1592532000000|2020-06-19 02:00:00|1510.3|1507.3|1510.3|1507.3|1510.8|1507.8|1509.3|1506.3|112
1592532300000|2020-06-19 02:05:00|1510.5|1507.5|1507.8|1504.8|1510.5|1507.5|1506.8|1503.8|175
1592532600000|2020-06-19 02:10:00|1507.3|1504.3|1509.3|1506.3|1509.3|1506.3|1506.8|1503.8|117
1592532900000|2020-06-19 02:15:00|1508.8|1505.8|1507.8|1504.8|1509.3|1506.3|1507.3|1504.3|75
1592533200000|2020-06-19 02:20:00|1508|1505|1506.3|1503.3|1508.3|1505.3|1505.8|1502.8|85
1592533500000|2020-06-19 02:25:00|1505.8|1502.8|1506.3|1503.3|1507.3|1504.3|1504|1501|152
1592533800000|2020-06-19 02:30:00|1506|1503|1507.8|1504.8|1507.8|1504.8|1505.3|1502.3|87
1592534100000|2020-06-19 02:35:00|1508.3|1505.3|1507.3|1504.3|1508.8|1505.8|1507.3|1504.3|90
1592534400000|2020-06-19 02:40:00|1507.8|1504.8|1506.8|1503.8|1507.8|1504.8|1506.3|1503.3|57
1592534700000|2020-06-19 02:45:00|1506.3|1503.3|1504.8|1501.8|1506.5|1503.5|1504.8|1501.8|77
1592535000000|2020-06-19 02:50:00|1505.3|1502.3|1507.3|1504.3|1507.3|1504.3|1504.8|1501.8|68
1592535300000|2020-06-19 02:55:00|1506.8|1503.8|1506.8|1503.8|1507.8|1504.8|1506.3|1503.3|55
1592535600000|2020-06-19 03:00:00|1507|1504|1507.3|1504.3|1508.3|1505.3|1506.8|1503.8|96
1592535900000|2020-06-19 03:05:00|1506.8|1503.8|1507.8|1504.8|1508.3|1505.3|1506.5|1503.5|73
1592536200000|2020-06-19 03:10:00|1507.3|1504.3|1508.3|1505.3|1508.8|1505.8|1507.3|1504.3|56
1592536500000|2020-06-19 03:15:00|1507.8|1504.8|1506.8|1503.8|1507.8|1504.8|1506.8|1503.8|28
1592536800000|2020-06-19 03:20:00|1507.3|1504.3|1507.5|1504.5|1507.8|1504.8|1506.3|1503.3|43
1592537100000|2020-06-19 03:25:00|1507.3|1504.3|1507.3|1504.3|1507.5|1504.5|1506.3|1503.3|62
1592537400000|2020-06-19 03:30:00|1507|1504|1505.3|1502.3|1507|1504|1505.3|1502.3|53
1592537700000|2020-06-19 03:35:00|1504.8|1501.8|1504.8|1501.8|1505.5|1502.5|1504.8|1501.8|65
1592538000000|2020-06-19 03:40:00|1505.3|1502.3|1506.3|1503.3|1506.8|1503.8|1505.3|1502.3|49
1592538300000|2020-06-19 03:45:00|1506.5|1503.5|1505.3|1502.3|1506.8|1503.8|1504.8|1501.8|52
1592538600000|2020-06-19 03:50:00|1505.5|1502.5|1504.8|1501.8|1505.8|1502.8|1504.3|1501.3|43
1592538900000|2020-06-19 03:55:00|1505.3|1502.3|1506.3|1503.3|1506.3|1503.3|1504.5|1501.5|55
1592539200000|2020-06-19 04:00:00|1505.8|1502.8|1506|1503|1506.8|1503.8|1505.5|1502.5|76
1592539500000|2020-06-19 04:05:00|1506.3|1503.3|1505.3|1502.3|1506.3|1503.3|1504.8|1501.8|44
1592539800000|2020-06-19 04:10:00|1505.5|1502.5|1504.3|1501.3|1505.8|1502.8|1504.3|1501.3|30
1592540100000|2020-06-19 04:15:00|1504.8|1501.8|1504.8|1501.8|1504.8|1501.8|1504.3|1501.3|22
1592540400000|2020-06-19 04:20:00|1505.3|1502.3|1505.3|1502.3|1505.3|1502.3|1505|1502|15
1592540700000|2020-06-19 04:25:00|1505|1502|1505.3|1502.3|1505.3|1502.3|1504.8|1501.8|12
1592541000000|2020-06-19 04:30:00|1504.8|1501.8|1504.3|1501.3|1505|1502|1504.3|1501.3|52
1592541300000|2020-06-19 04:35:00|1503.8|1500.8|1504.8|1501.8|1504.8|1501.8|1503.8|1500.8|67
1592541600000|2020-06-19 04:40:00|1505.3|1502.3|1506|1503|1506|1503|1505.3|1502.3|41
1592548200000|2020-06-19 06:30:00|1509.5|1506.5|1510.3|1507.3|1510.8|1507.8|1508.8|1505.8|476
1592548500000|2020-06-19 06:35:00|1510.5|1507.5|1509.3|1506.3|1511.8|1508.8|1508.8|1505.8|211
1592548800000|2020-06-19 06:40:00|1509.8|1506.8|1509.3|1506.3|1509.8|1506.8|1509|1506|70
1592549100000|2020-06-19 06:45:00|1509|1506|1507.8|1504.8|1509|1506|1507|1504|138
1592549400000|2020-06-19 06:50:00|1507.5|1504.5|1508.3|1505.3|1508.3|1505.3|1506.3|1503.3|118
1592549700000|2020-06-19 06:55:00|1508.5|1505.5|1508.8|1505.8|1508.8|1505.8|1507.8|1504.8|52
1592550000000|2020-06-19 07:00:00|1509.3|1506.3|1509.8|1506.8|1510.8|1507.8|1508.8|1505.8|151
1592550300000|2020-06-19 07:05:00|1509.3|1506.3|1509.3|1506.3|1510.3|1507.3|1509.3|1506.3|68
1592550600000|2020-06-19 07:10:00|1509|1506|1510.8|1507.8|1511.3|1508.3|1508.8|1505.8|170
1592550900000|2020-06-19 07:15:00|1510.3|1507.3|1511.3|1508.3|1512.3|1509.3|1510.3|1507.3|100
1592551200000|2020-06-19 07:20:00|1510.8|1507.8|1511.8|1508.8|1511.8|1508.8|1510.8|1507.8|53
1592551500000|2020-06-19 07:25:00|1511.5|1508.5|1511.8|1508.8|1512.8|1509.8|1511|1508|107
1592551800000|2020-06-19 07:30:00|1511.3|1508.3|1509.8|1506.8|1511.8|1508.8|1509.8|1506.8|100
1592552100000|2020-06-19 07:35:00|1510.3|1507.3|1510.3|1507.3|1510.3|1507.3|1509.8|1506.8|70
1592552400000|2020-06-19 07:40:00|1510|1507|1512.5|1509.5|1512.8|1509.8|1509.8|1506.8|162
1592552700000|2020-06-19 07:45:00|1512.8|1509.8|1512.3|1509.3|1512.8|1509.8|1511.8|1508.8|136
1592553000000|2020-06-19 07:50:00|1512.5|1509.5|1511.8|1508.8|1512.8|1509.8|1511.8|1508.8|73
1592553300000|2020-06-19 07:55:00|1511.5|1508.5|1511.3|1508.3|1511.8|1508.8|1511.3|1508.3|24
1592553600000|2020-06-19 08:00:00|1510.8|1507.8|1511.3|1508.3|1511.3|1508.3|1510.3|1507.3|112
1592553900000|2020-06-19 08:05:00|1510.8|1507.8|1510.3|1507.3|1511.3|1508.3|1509.3|1506.3|155
1592554200000|2020-06-19 08:10:00|1510.8|1507.8|1510.8|1507.8|1510.8|1507.8|1510.3|1507.3|156
1592554500000|2020-06-19 08:15:00|1511|1508|1512.3|1509.3|1512.8|1509.8|1510.8|1507.8|148
1592554800000|2020-06-19 08:20:00|1512.5|1509.5|1512.3|1509.3|1512.8|1509.8|1511.8|1508.8|114
1592555100000|2020-06-19 08:25:00|1512.5|1509.5|1512.8|1509.8|1512.8|1509.8|1511.8|1508.8|88
1592555400000|2020-06-19 08:30:00|1513.3|1510.3|1513.8|1510.8|1514.3|1511.3|1513.3|1510.3|168
1592555700000|2020-06-19 08:35:00|1514|1511|1511.8|1508.8|1514.3|1511.3|1511.5|1508.5|147
1592556000000|2020-06-19 08:40:00|1512.3|1509.3|1513|1510|1513.3|1510.3|1511.8|1508.8|174
1592556300000|2020-06-19 08:45:00|1512.8|1509.8|1509.3|1506.3|1512.8|1509.8|1506.8|1503.8|490
1592556600000|2020-06-19 08:50:00|1509.5|1506.5|1508.3|1505.3|1510.8|1507.8|1508.3|1505.3|291
1592556900000|2020-06-19 08:55:00|1508.8|1505.8|1508|1505|1508.8|1505.8|1507.8|1504.8|171
1592557200000|2020-06-19 09:00:00|1508.3|1505.3|1507.3|1504.3|1508.3|1505.3|1506.3|1503.3|210
1592557500000|2020-06-19 09:05:00|1507.8|1504.8|1507.3|1504.3|1508.8|1505.8|1507.3|1504.3|247
1592786700000|2020-06-22 00:45:00|1500.3|1497.3|1499.1|1496.1|1501.6|1498.6|1497.1|1494.1|361
1592787000000|2020-06-22 00:50:00|1498.6|1495.6|1500.6|1497.6|1500.6|1497.6|1498.1|1495.1|79
1592787300000|2020-06-22 00:55:00|1500.3|1497.3|1501.1|1498.1|1503.1|1500.1|1500.1|1497.1|115
1592787600000|2020-06-22 01:00:00|1501.6|1498.6|1504.1|1501.1|1504.8|1501.8|1500.6|1497.6|295
1592787900000|2020-06-22 01:05:00|1504.8|1501.8|1506.6|1503.6|1507.6|1504.6|1504.6|1501.6|335
1592788200000|2020-06-22 01:10:00|1506.8|1503.8|1507.6|1504.6|1509.1|1506.1|1506.6|1503.6|210
1592788500000|2020-06-22 01:15:00|1507.1|1504.1|1508.6|1505.6|1508.6|1505.6|1507.1|1504.1|107
1592788800000|2020-06-22 01:20:00|1509.1|1506.1|1510.6|1507.6|1510.6|1507.6|1508.6|1505.6|208
1592789100000|2020-06-22 01:25:00|1510.1|1507.1|1507.1|1504.1|1510.1|1507.1|1506.6|1503.6|194
1592789400000|2020-06-22 01:30:00|1507.6|1504.6|1508.1|1505.1|1508.1|1505.1|1505.6|1502.6|208
1592789700000|2020-06-22 01:35:00|1507.6|1504.6|1506.1|1503.1|1509.1|1506.1|1506.1|1503.1|215
1592790000000|2020-06-22 01:40:00|1506.6|1503.6|1506.6|1503.6|1507.1|1504.1|1505.6|1502.6|102
1592790300000|2020-06-22 01:45:00|1506.8|1503.8|1507.6|1504.6|1508.1|1505.1|1506.8|1503.8|71
1592790600000|2020-06-22 01:50:00|1507.1|1504.1|1507.1|1504.1|1508.1|1505.1|1506.6|1503.6|86
1592790900000|2020-06-22 01:55:00|1506.6|1503.6|1505.1|1502.1|1507.6|1504.6|1505.1|1502.1|85
1592791200000|2020-06-22 02:00:00|1505.3|1502.3|1507.1|1504.1|1507.1|1504.1|1505.1|1502.1|67
1592791500000|2020-06-22 02:05:00|1507.3|1504.3|1509.6|1506.6|1510.1|1507.1|1506.6|1503.6|135
1592791800000|2020-06-22 02:10:00|1509.3|1506.3|1510.1|1507.1|1511.1|1508.1|1509.1|1506.1|111
1592792100000|2020-06-22 02:15:00|1509.6|1506.6|1511.1|1508.1|1511.1|1508.1|1509.1|1506.1|97
1592792400000|2020-06-22 02:20:00|1510.6|1507.6|1510.1|1507.1|1511.1|1508.1|1510.1|1507.1|46
1592792700000|2020-06-22 02:25:00|1510.6|1507.6|1512.6|1509.6|1512.6|1509.6|1510.6|1507.6|295
1592793000000|2020-06-22 02:30:00|1512.1|1509.1|1511.6|1508.6|1512.6|1509.6|1510.8|1507.8|86
1592793300000|2020-06-22 02:35:00|1511.8|1508.8|1512.6|1509.6|1512.6|1509.6|1511.6|1508.6|86
1592793600000|2020-06-22 02:40:00|1512.1|1509.1|1513.1|1510.1|1513.1|1510.1|1512.1|1509.1|68
1592793900000|2020-06-22 02:45:00|1513.6|1510.6|1514.6|1511.6|1515.6|1512.6|1513.6|1510.6|335
1592794200000|2020-06-22 02:50:00|1514.1|1511.1|1513.6|1510.6|1514.6|1511.6|1513.6|1510.6|62
1592794500000|2020-06-22 02:55:00|1513.8|1510.8|1513.8|1510.8|1514.1|1511.1|1513.1|1510.1|53
1592794800000|2020-06-22 03:00:00|1513.6|1510.6|1511.1|1508.1|1513.6|1510.6|1510.6|1507.6|104
1592795100000|2020-06-22 03:05:00|1510.6|1507.6|1510.1|1507.1|1511.1|1508.1|1509.6|1506.6|71
1592795400000|2020-06-22 03:10:00|1509.6|1506.6|1509.8|1506.8|1510.6|1507.6|1509.6|1506.6|53
1592795700000|2020-06-22 03:15:00|1509.6|1506.6|1510.3|1507.3|1510.6|1507.6|1509.6|1506.6|47
1592796000000|2020-06-22 03:20:00|1510.6|1507.6|1511.3|1508.3|1511.6|1508.6|1510.1|1507.1|46
1592796300000|2020-06-22 03:25:00|1511.1|1508.1|1512.1|1509.1|1512.1|1509.1|1510.6|1507.6|31
1592796600000|2020-06-22 03:30:00|1512.6|1509.6|1512.6|1509.6|1513.6|1510.6|1512.6|1509.6|123
1592796900000|2020-06-22 03:35:00|1512.1|1509.1|1511.1|1508.1|1512.3|1509.3|1511.1|1508.1|39
1592797200000|2020-06-22 03:40:00|1511.6|1508.6|1511.1|1508.1|1511.6|1508.6|1511.1|1508.1|21
1592797500000|2020-06-22 03:45:00|1511.6|1508.6|1511.1|1508.1|1511.6|1508.6|1510.6|1507.6|35
1592797800000|2020-06-22 03:50:00|1510.8|1507.8|1511.6|1508.6|1511.6|1508.6|1510.6|1507.6|17
1592798100000|2020-06-22 03:55:00|1511.1|1508.1|1510.6|1507.6|1511.6|1508.6|1510.6|1507.6|36
1592798400000|2020-06-22 04:00:00|1510.8|1507.8|1511.6|1508.6|1511.8|1508.8|1510.8|1507.8|29
1592798700000|2020-06-22 04:05:00|1511.8|1508.8|1512.6|1509.6|1512.6|1509.6|1511.6|1508.6|65
1592799000000|2020-06-22 04:10:00|1512.3|1509.3|1511.1|1508.1|1512.6|1509.6|1511.1|1508.1|28
1592799300000|2020-06-22 04:15:00|1511.6|1508.6|1511.1|1508.1|1511.6|1508.6|1511.1|1508.1|15
1592799600000|2020-06-22 04:20:00|1511.6|1508.6|1511.6|1508.6|1511.6|1508.6|1511.1|1508.1|22
1592799900000|2020-06-22 04:25:00|1512.1|1509.1|1512.1|1509.1|1512.6|1509.6|1511.8|1508.8|18
1592800200000|2020-06-22 04:30:00|1512.6|1509.6|1510.6|1507.6|1513.1|1510.1|1510.6|1507.6|168
1592800500000|2020-06-22 04:35:00|1510.8|1507.8|1510.6|1507.6|1511.6|1508.6|1510.6|1507.6|27
1592807400000|2020-06-22 06:30:00|1509.8|1506.8|1506.1|1503.1|1509.8|1506.8|1504.6|1501.6|300
1592807700000|2020-06-22 06:35:00|1506.3|1503.3|1506.1|1503.1|1506.6|1503.6|1504.6|1501.6|233
1592808000000|2020-06-22 06:40:00|1505.8|1502.8|1508.1|1505.1|1508.6|1505.6|1505.6|1502.6|137
1592808300000|2020-06-22 06:45:00|1507.6|1504.6|1509.6|1506.6|1509.6|1506.6|1507.6|1504.6|109
1592808600000|2020-06-22 06:50:00|1509.8|1506.8|1509.6|1506.6|1510.6|1507.6|1509.6|1506.6|114
1592808900000|2020-06-22 06:55:00|1509.1|1506.1|1509.1|1506.1|1509.8|1506.8|1508.6|1505.6|128
1592809200000|2020-06-22 07:00:00|1509.3|1506.3|1508.1|1505.1|1509.6|1506.6|1507.6|1504.6|83
1592809500000|2020-06-22 07:05:00|1507.8|1504.8|1509.6|1506.6|1509.6|1506.6|1507.8|1504.8|182
1592809800000|2020-06-22 07:10:00|1510.1|1507.1|1510.6|1507.6|1510.8|1507.8|1508.8|1505.8|145
1592810100000|2020-06-22 07:15:00|1510.1|1507.1|1509.1|1506.1|1510.6|1507.6|1508.1|1505.1|165
1592810400000|2020-06-22 07:20:00|1509.6|1506.6|1508.6|1505.6|1509.6|1506.6|1508.6|1505.6|56
1592810700000|2020-06-22 07:25:00|1508.8|1505.8|1510.1|1507.1|1510.1|1507.1|1508.3|1505.3|159
1592811000000|2020-06-22 07:30:00|1509.8|1506.8|1509.6|1506.6|1510.1|1507.1|1509.6|1506.6|190
1592811300000|2020-06-22 07:35:00|1510.1|1507.1|1510.1|1507.1|1511.8|1508.8|1510.1|1507.1|157
1592811600000|2020-06-22 07:40:00|1510.3|1507.3|1510.1|1507.1|1510.6|1507.6|1509.6|1506.6|112
1592811900000|2020-06-22 07:45:00|1510.6|1507.6|1510.1|1507.1|1511.1|1508.1|1510.1|1507.1|107
1592812200000|2020-06-22 07:50:00|1510.6|1507.6|1509.6|1506.6|1510.6|1507.6|1509.6|1506.6|55
1592812500000|2020-06-22 07:55:00|1510.1|1507.1|1509.1|1506.1|1510.1|1507.1|1509.1|1506.1|40
1592812800000|2020-06-22 08:00:00|1509.6|1506.6|1507.8|1504.8|1509.6|1506.6|1507.6|1504.6|113
1592813100000|2020-06-22 08:05:00|1508.1|1505.1|1507.3|1504.3|1508.1|1505.1|1505.6|1502.6|140
1592813400000|2020-06-22 08:10:00|1507.6|1504.6|1505.8|1502.8|1507.6|1504.6|1505.1|1502.1|128
1592813700000|2020-06-22 08:15:00|1506.1|1503.1|1505.3|1502.3|1506.1|1503.1|1504.6|1501.6|110
1592814000000|2020-06-22 08:20:00|1505.6|1502.6|1506.1|1503.1|1506.1|1503.1|1505.6|1502.6|38
1592814300000|2020-06-22 08:25:00|1505.8|1502.8|1506.6|1503.6|1507.1|1504.1|1505.8|1502.8|83
1592814600000|2020-06-22 08:30:00|1506.1|1503.1|1506.6|1503.6|1506.6|1503.6|1506.1|1503.1|143
1592814900000|2020-06-22 08:35:00|1506.3|1503.3|1507.1|1504.1|1507.6|1504.6|1506.1|1503.1|68
1592815200000|2020-06-22 08:40:00|1507.6|1504.6|1508.1|1505.1|1508.6|1505.6|1507.1|1504.1|94
1592815500000|2020-06-22 08:45:00|1508.6|1505.6|1510.6|1507.6|1511.1|1508.1|1508.1|1505.1|240
1592815800000|2020-06-22 08:50:00|1510.8|1507.8|1511.6|1508.6|1512.1|1509.1|1510.6|1507.6|166
1592816100000|2020-06-22 08:55:00|1512.1|1509.1|1512.6|1509.6|1512.6|1509.6|1511.6|1508.6|86
1592816400000|2020-06-22 09:00:00|1512.1|1509.1|1513.6|1510.6|1514.1|1511.1|1512.1|1509.1|198
1592816700000|2020-06-22 09:05:00|1513.1|1510.1|1512.1|1509.1|1513.1|1510.1|1512.1|1509.1|141
1592873100000|2020-06-23 00:45:00|1519.4|1516.4|1516.7|1513.7|1519.4|1516.4|1516.7|1513.7|259
1592873400000|2020-06-23 00:50:00|1517.2|1514.2|1517.7|1514.7|1518.2|1515.2|1516.2|1513.2|179
1592873700000|2020-06-23 00:55:00|1517.2|1514.2|1516.2|1513.2|1517.2|1514.2|1515.7|1512.7|105
1592874000000|2020-06-23 01:00:00|1515.7|1512.7|1515.4|1512.4|1516.7|1513.7|1514.2|1511.2|317
1592874300000|2020-06-23 01:05:00|1515.7|1512.7|1511.2|1508.2|1515.7|1512.7|1509.7|1506.7|364
1592874600000|2020-06-23 01:10:00|1511.7|1508.7|1507.7|1504.7|1511.7|1508.7|1507.2|1504.2|421
1592874900000|2020-06-23 01:15:00|1507.4|1504.4|1504.2|1501.2|1507.4|1504.4|1501.2|1498.2|694
1592875200000|2020-06-23 01:20:00|1503.9|1500.9|1498.2|1495.2|1504.2|1501.2|1498.2|1495.2|615
1592875500000|2020-06-23 01:25:00|1497.7|1494.7|1496.2|1493.2|1500.2|1497.2|1495.7|1492.7|675
1592875800000|2020-06-23 01:30:00|1496.4|1493.4|1497.7|1494.7|1498.2|1495.2|1493.7|1490.7|463
1592876100000|2020-06-23 01:35:00|1497.9|1494.9|1490.2|1487.2|1498.2|1495.2|1490.2|1487.2|418
1592876400000|2020-06-23 01:40:00|1490.4|1487.4|1491.9|1488.9|1492.9|1489.9|1489.2|1486.2|389
1592876700000|2020-06-23 01:45:00|1491.7|1488.7|1495.2|1492.2|1496.7|1493.7|1490.2|1487.2|274
1592877000000|2020-06-23 01:50:00|1494.9|1491.9|1499.2|1496.2|1500.7|1497.7|1493.7|1490.7|375
1592877300000|2020-06-23 01:55:00|1499.7|1496.7|1501.2|1498.2|1501.2|1498.2|1494.7|1491.7|397
1592877600000|2020-06-23 02:00:00|1501.7|1498.7|1500.4|1497.4|1502.7|1499.7|1498.4|1495.4|453
1592877900000|2020-06-23 02:05:00|1500.2|1497.2|1500.2|1497.2|1500.9|1497.9|1498.2|1495.2|224
1592878200000|2020-06-23 02:10:00|1500.7|1497.7|1497.9|1494.9|1500.7|1497.7|1497.2|1494.2|192
1592878500000|2020-06-23 02:15:00|1497.7|1494.7|1500.2|1497.2|1500.2|1497.2|1497.7|1494.7|121
1592878800000|2020-06-23 02:20:00|1500.4|1497.4|1503.2|1500.2|1503.2|1500.2|1499.2|1496.2|324
1592879100000|2020-06-23 02:25:00|1502.7|1499.7|1504.4|1501.4|1504.4|1501.4|1502.2|1499.2|331
1592879400000|2020-06-23 02:30:00|1504.7|1501.7|1504.9|1501.9|1506.2|1503.2|1503.9|1500.9|222
1592879700000|2020-06-23 02:35:00|1505.2|1502.2|1504.2|1501.2|1505.7|1502.7|1503.2|1500.2|130
1592880000000|2020-06-23 02:40:00|1503.9|1500.9|1501.9|1498.9|1503.9|1500.9|1501.2|1498.2|179
1592880300000|2020-06-23 02:45:00|1502.2|1499.2|1500.4|1497.4|1502.4|1499.4|1500.2|1497.2|119
1592880600000|2020-06-23 02:50:00|1500.7|1497.7|1499.9|1496.9|1500.7|1497.7|1498.2|1495.2|241
1592880900000|2020-06-23 02:55:00|1499.7|1496.7|1501.4|1498.4|1502.2|1499.2|1499.7|1496.7|163
1592881200000|2020-06-23 03:00:00|1501.7|1498.7|1501.7|1498.7|1502.2|1499.2|1500.2|1497.2|133
1592881500000|2020-06-23 03:05:00|1501.4|1498.4|1500.7|1497.7|1501.7|1498.7|1500.2|1497.2|111
1592881800000|2020-06-23 03:10:00|1501.2|1498.2|1500.4|1497.4|1501.4|1498.4|1499.9|1496.9|96
1592882100000|2020-06-23 03:15:00|1500.2|1497.2|1499.7|1496.7|1500.7|1497.7|1499.2|1496.2|93
1592882400000|2020-06-23 03:20:00|1499.4|1496.4|1499.2|1496.2|1500.2|1497.2|1498.2|1495.2|118
1592882700000|2020-06-23 03:25:00|1499.4|1496.4|1495.7|1492.7|1499.7|1496.7|1495.7|1492.7|182
1592883000000|2020-06-23 03:30:00|1496.2|1493.2|1496.2|1493.2|1496.7|1493.7|1495.2|1492.2|151
1592883300000|2020-06-23 03:35:00|1495.7|1492.7|1494.7|1491.7|1496.7|1493.7|1494.7|1491.7|135
1592883600000|2020-06-23 03:40:00|1494.2|1491.2|1495.7|1492.7|1496.2|1493.2|1493.7|1490.7|202
1592883900000|2020-06-23 03:45:00|1496.2|1493.2|1496.2|1493.2|1496.2|1493.2|1494.7|1491.7|84
1592884200000|2020-06-23 03:50:00|1495.7|1492.7|1496.7|1493.7|1497.2|1494.2|1495.7|1492.7|122
1592884500000|2020-06-23 03:55:00|1496.9|1493.9|1496.7|1493.7|1497.2|1494.2|1496.2|1493.2|142
1592884800000|2020-06-23 04:00:00|1496.4|1493.4|1495.2|1492.2|1496.4|1493.4|1495.2|1492.2|76
1592885100000|2020-06-23 04:05:00|1495.4|1492.4|1495.7|1492.7|1495.7|1492.7|1495.2|1492.2|53
1592885400000|2020-06-23 04:10:00|1496.2|1493.2|1496.7|1493.7|1497.2|1494.2|1496.2|1493.2|88
1592885700000|2020-06-23 04:15:00|1497.2|1494.2|1496.7|1493.7|1498.2|1495.2|1496.2|1493.2|114
1592886000000|2020-06-23 04:20:00|1497.2|1494.2|1496.7|1493.7|1498.2|1495.2|1496.7|1493.7|58
1592886300000|2020-06-23 04:25:00|1496.2|1493.2|1495.4|1492.4|1496.2|1493.2|1495.2|1492.2|73
1592886600000|2020-06-23 04:30:00|1495.7|1492.7|1495.2|1492.2|1496.2|1493.2|1495.2|1492.2|39
1592886900000|2020-06-23 04:35:00|1494.7|1491.7|1495.2|1492.2|1495.7|1492.7|1494.7|1491.7|40
1592893800000|2020-06-23 06:30:00|1495.4|1492.4|1498.7|1495.7|1499.2|1496.2|1495.2|1492.2|179
1592894100000|2020-06-23 06:35:00|1498.2|1495.2|1498.2|1495.2|1498.7|1495.7|1497.7|1494.7|44
1592894400000|2020-06-23 06:40:00|1498.7|1495.7|1498.2|1495.2|1498.7|1495.7|1497.7|1494.7|44
1592894700000|2020-06-23 06:45:00|1498.7|1495.7|1499.2|1496.2|1499.2|1496.2|1498.7|1495.7|29
1592895000000|2020-06-23 06:50:00|1499.7|1496.7|1499.7|1496.7|1500.2|1497.2|1499.7|1496.7|51
1592895300000|2020-06-23 06:55:00|1499.2|1496.2|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|75
1592895600000|2020-06-23 07:00:00|1499.2|1496.2|1498.7|1495.7|1499.4|1496.4|1498.2|1495.2|95
1592895900000|2020-06-23 07:05:00|1499.2|1496.2|1500.2|1497.2|1500.9|1497.9|1497.9|1494.9|157
1592896200000|2020-06-23 07:10:00|1500.7|1497.7|1502.7|1499.7|1502.7|1499.7|1500.4|1497.4|162
1592896500000|2020-06-23 07:15:00|1503.2|1500.2|1504.7|1501.7|1505.7|1502.7|1502.9|1499.9|540
1592896800000|2020-06-23 07:20:00|1505.2|1502.2|1505.2|1502.2|1507.2|1504.2|1505.2|1502.2|251
1592897100000|2020-06-23 07:25:00|1505.7|1502.7|1505.2|1502.2|1505.7|1502.7|1504.7|1501.7|96
1592897400000|2020-06-23 07:30:00|1504.7|1501.7|1505.7|1502.7|1506.2|1503.2|1504.7|1501.7|162
1592897700000|2020-06-23 07:35:00|1505.4|1502.4|1505.7|1502.7|1506.2|1503.2|1505.2|1502.2|66
1592898000000|2020-06-23 07:40:00|1505.9|1502.9|1506.7|1503.7|1506.7|1503.7|1505.7|1502.7|89
1592898300000|2020-06-23 07:45:00|1506.4|1503.4|1505.2|1502.2|1506.7|1503.7|1505.2|1502.2|94
1592898600000|2020-06-23 07:50:00|1505.7|1502.7|1505.2|1502.2|1505.7|1502.7|1503.9|1500.9|120
1592898900000|2020-06-23 07:55:00|1505.7|1502.7|1505.7|1502.7|1506.2|1503.2|1505.2|1502.2|162
1592899200000|2020-06-23 08:00:00|1506.2|1503.2|1506.2|1503.2|1506.2|1503.2|1505.2|1502.2|117
1592899500000|2020-06-23 08:05:00|1505.9|1502.9|1507.2|1504.2|1507.2|1504.2|1505.7|1502.7|137
1592899800000|2020-06-23 08:10:00|1506.9|1503.9|1506.7|1503.7|1507.2|1504.2|1506.7|1503.7|85
1592900100000|2020-06-23 08:15:00|1507.2|1504.2|1505.7|1502.7|1507.2|1504.2|1505.7|1502.7|59
1592900400000|2020-06-23 08:20:00|1505.4|1502.4|1505.2|1502.2|1505.7|1502.7|1505.2|1502.2|43
1592900700000|2020-06-23 08:25:00|1504.9|1501.9|1506.2|1503.2|1506.2|1503.2|1504.7|1501.7|55
1592901000000|2020-06-23 08:30:00|1506.4|1503.4|1506.7|1503.7|1506.7|1503.7|1505.7|1502.7|85
1592901300000|2020-06-23 08:35:00|1506.9|1503.9|1506.7|1503.7|1507.2|1504.2|1506.7|1503.7|83
1592901600000|2020-06-23 08:40:00|1506.2|1503.2|1506.9|1503.9|1507.7|1504.7|1506.2|1503.2|154
1592901900000|2020-06-23 08:45:00|1506.7|1503.7|1507.7|1504.7|1508.7|1505.7|1506.7|1503.7|196
1592902200000|2020-06-23 08:50:00|1507.9|1504.9|1507.7|1504.7|1508.7|1505.7|1507.2|1504.2|102
1592902500000|2020-06-23 08:55:00|1507.2|1504.2|1507.2|1504.2|1507.7|1504.7|1507.2|1504.2|53
1592902800000|2020-06-23 09:00:00|1506.9|1503.9|1505.7|1502.7|1506.9|1503.9|1505.2|1502.2|99
1592903100000|2020-06-23 09:05:00|1506.2|1503.2|1505.7|1502.7|1506.7|1503.7|1505.7|1502.7|68
1592959500000|2020-06-24 00:45:00|1510.4|1507.4|1509.9|1506.9|1511.2|1508.2|1509.4|1506.4|153
1592959800000|2020-06-24 00:50:00|1510.2|1507.2|1512.9|1509.9|1514.2|1511.2|1510.2|1507.2|224
1592960100000|2020-06-24 00:55:00|1512.7|1509.7|1512.7|1509.7|1513.2|1510.2|1511.4|1508.4|85
1592960400000|2020-06-24 01:00:00|1512.4|1509.4|1506.7|1503.7|1512.7|1509.7|1506.2|1503.2|343
1592960700000|2020-06-24 01:05:00|1506.4|1503.4|1508.7|1505.7|1508.7|1505.7|1506.2|1503.2|210
1592961000000|2020-06-24 01:10:00|1508.9|1505.9|1508.7|1505.7|1509.7|1506.7|1507.7|1504.7|544
1592961300000|2020-06-24 01:15:00|1508.2|1505.2|1511.2|1508.2|1511.2|1508.2|1508.2|1505.2|144
1592961600000|2020-06-24 01:20:00|1511.4|1508.4|1510.9|1507.9|1511.7|1508.7|1509.7|1506.7|234
1592961900000|2020-06-24 01:25:00|1511.2|1508.2|1511.2|1508.2|1511.2|1508.2|1509.7|1506.7|124
1592962200000|2020-06-24 01:30:00|1510.7|1507.7|1509.2|1506.2|1511.7|1508.7|1508.9|1505.9|171
1592962500000|2020-06-24 01:35:00|1509.4|1506.4|1509.2|1506.2|1510.7|1507.7|1509.2|1506.2|102
1592962800000|2020-06-24 01:40:00|1508.7|1505.7|1505.2|1502.2|1508.7|1505.7|1505.2|1502.2|241
1592963100000|2020-06-24 01:45:00|1505.4|1502.4|1506.2|1503.2|1506.7|1503.7|1504.2|1501.2|203
1592963400000|2020-06-24 01:50:00|1506.7|1503.7|1505.2|1502.2|1506.7|1503.7|1504.7|1501.7|211
1592963700000|2020-06-24 01:55:00|1505.7|1502.7|1504.2|1501.2|1506.2|1503.2|1504.2|1501.2|122
1592964000000|2020-06-24 02:00:00|1504.7|1501.7|1503.2|1500.2|1505.2|1502.2|1501.7|1498.7|342
1592964300000|2020-06-24 02:05:00|1502.9|1499.9|1504.7|1501.7|1505.2|1502.2|1502.7|1499.7|172
1592964600000|2020-06-24 02:10:00|1505.2|1502.2|1505.4|1502.4|1506.2|1503.2|1504.7|1501.7|111
1592964900000|2020-06-24 02:15:00|1505.2|1502.2|1505.7|1502.7|1506.2|1503.2|1504.7|1501.7|74
1592965200000|2020-06-24 02:20:00|1506.2|1503.2|1506.2|1503.2|1506.7|1503.7|1504.9|1501.9|114
1592965500000|2020-06-24 02:25:00|1505.7|1502.7|1507.7|1504.7|1507.7|1504.7|1505.7|1502.7|95
1592965800000|2020-06-24 02:30:00|1507.2|1504.2|1508.7|1505.7|1509.2|1506.2|1507.2|1504.2|149
1592966100000|2020-06-24 02:35:00|1508.4|1505.4|1509.2|1506.2|1509.2|1506.2|1507.9|1504.9|67
1592966400000|2020-06-24 02:40:00|1508.7|1505.7|1508.2|1505.2|1509.2|1506.2|1507.7|1504.7|80
1592966700000|2020-06-24 02:45:00|1507.9|1504.9|1507.2|1504.2|1507.9|1504.9|1506.7|1503.7|78
1592967000000|2020-06-24 02:50:00|1507.4|1504.4|1506.9|1503.9|1507.7|1504.7|1506.7|1503.7|44
1592967300000|2020-06-24 02:55:00|1506.7|1503.7|1506.4|1503.4|1507.7|1504.7|1506.2|1503.2|52
1592967600000|2020-06-24 03:00:00|1506.7|1503.7|1505.4|1502.4|1507.7|1504.7|1505.2|1502.2|147
1592967900000|2020-06-24 03:05:00|1505.2|1502.2|1506.7|1503.7|1507.7|1504.7|1505.2|1502.2|69
1592968200000|2020-06-24 03:10:00|1507.2|1504.2|1507.2|1504.2|1507.2|1504.2|1506.7|1503.7|32
1592968500000|2020-06-24 03:15:00|1507.4|1504.4|1509.2|1506.2|1509.2|1506.2|1506.9|1503.9|141
1592968800000|2020-06-24 03:20:00|1508.7|1505.7|1508.7|1505.7|1509.2|1506.2|1508.2|1505.2|63
1592969100000|2020-06-24 03:25:00|1508.2|1505.2|1506.9|1503.9|1508.2|1505.2|1506.7|1503.7|71
1592969400000|2020-06-24 03:30:00|1507.2|1504.2|1507.2|1504.2|1507.7|1504.7|1506.7|1503.7|64
1592969700000|2020-06-24 03:35:00|1506.7|1503.7|1506.7|1503.7|1507.2|1504.2|1506.2|1503.2|143
1592970000000|2020-06-24 03:40:00|1506.9|1503.9|1506.2|1503.2|1507.2|1504.2|1506.2|1503.2|30
1592970300000|2020-06-24 03:45:00|1506.7|1503.7|1506.2|1503.2|1506.7|1503.7|1506.2|1503.2|61
1592970600000|2020-06-24 03:50:00|1506.4|1503.4|1506.2|1503.2|1506.7|1503.7|1506.2|1503.2|20
1592970900000|2020-06-24 03:55:00|1506.7|1503.7|1506.4|1503.4|1507.2|1504.2|1506.4|1503.4|33
1592971200000|2020-06-24 04:00:00|1506.7|1503.7|1506.7|1503.7|1506.7|1503.7|1505.7|1502.7|47
1592971500000|2020-06-24 04:05:00|1507.2|1504.2|1507.7|1504.7|1507.7|1504.7|1507.2|1504.2|35
1592971800000|2020-06-24 04:10:00|1508.2|1505.2|1507.2|1504.2|1508.2|1505.2|1506.9|1503.9|36
1592972100000|2020-06-24 04:15:00|1507.7|1504.7|1507.4|1504.4|1507.7|1504.7|1507.4|1504.4|23
1592972400000|2020-06-24 04:20:00|1507.7|1504.7|1507.7|1504.7|1507.7|1504.7|1506.7|1503.7|32
1592972700000|2020-06-24 04:25:00|1507.4|1504.4|1508.7|1505.7|1508.7|1505.7|1507.2|1504.2|91
1592973000000|2020-06-24 04:30:00|1508.4|1505.4|1509.2|1506.2|1509.2|1506.2|1508.2|1505.2|53
1592973300000|2020-06-24 04:35:00|1508.9|1505.9|1508.2|1505.2|1509.2|1506.2|1508.2|1505.2|15
1592973600000|2020-06-24 04:40:00|1507.7|1504.7|1508.2|1505.2|1508.2|1505.2|1507.7|1504.7|132
1592980200000|2020-06-24 06:30:00|1505.4|1502.4|1505.7|1502.7|1506.2|1503.2|1504.9|1501.9|241
1592980500000|2020-06-24 06:35:00|1505.4|1502.4|1504.7|1501.7|1505.7|1502.7|1504.2|1501.2|101
1592980800000|2020-06-24 06:40:00|1504.4|1501.4|1504.7|1501.7|1505.7|1502.7|1503.7|1500.7|106
1592981100000|2020-06-24 06:45:00|1504.9|1501.9|1505.7|1502.7|1506.2|1503.2|1504.7|1501.7|132
1592981400000|2020-06-24 06:50:00|1505.9|1502.9|1505.2|1502.2|1506.2|1503.2|1505.2|1502.2|42
1592981700000|2020-06-24 06:55:00|1504.7|1501.7|1504.9|1501.9|1505.2|1502.2|1504.7|1501.7|38
1592982000000|2020-06-24 07:00:00|1505.2|1502.2|1505.4|1502.4|1506.2|1503.2|1504.2|1501.2|125
1592982300000|2020-06-24 07:05:00|1505.7|1502.7|1507.2|1504.2|1507.2|1504.2|1505.2|1502.2|186
1592982600000|2020-06-24 07:10:00|1507.7|1504.7|1504.7|1501.7|1507.7|1504.7|1504.7|1501.7|216
1592982900000|2020-06-24 07:15:00|1505.2|1502.2|1504.4|1501.4|1505.7|1502.7|1504.2|1501.2|149
1592983200000|2020-06-24 07:20:00|1504.7|1501.7|1504.7|1501.7|1504.7|1501.7|1504.2|1501.2|88
1592983500000|2020-06-24 07:25:00|1505.2|1502.2|1504.2|1501.2|1505.2|1502.2|1504.2|1501.2|57
1592983800000|2020-06-24 07:30:00|1504.4|1501.4|1504.2|1501.2|1505.7|1502.7|1504.2|1501.2|143
1592984100000|2020-06-24 07:35:00|1504.7|1501.7|1501.7|1498.7|1505.7|1502.7|1501.7|1498.7|263
1592984400000|2020-06-24 07:40:00|1501.4|1498.4|1500.7|1497.7|1501.7|1498.7|1500.2|1497.2|317
1592984700000|2020-06-24 07:45:00|1500.2|1497.2|1501.2|1498.2|1501.2|1498.2|1500.2|1497.2|263
1592985000000|2020-06-24 07:50:00|1500.7|1497.7|1502.2|1499.2|1502.7|1499.7|1500.7|1497.7|268
1592985300000|2020-06-24 07:55:00|1502.7|1499.7|1502.7|1499.7|1503.2|1500.2|1502.2|1499.2|243
1592985600000|2020-06-24 08:00:00|1503.2|1500.2|1502.4|1499.4|1503.2|1500.2|1502.2|1499.2|246
1592985900000|2020-06-24 08:05:00|1502.2|1499.2|1498.7|1495.7|1502.2|1499.2|1498.7|1495.7|394
1592986200000|2020-06-24 08:10:00|1499.2|1496.2|1499.2|1496.2|1499.7|1496.7|1498.2|1495.2|229
1592986500000|2020-06-24 08:15:00|1498.9|1495.9|1499.7|1496.7|1500.2|1497.2|1498.2|1495.2|369
1592986800000|2020-06-24 08:20:00|1499.2|1496.2|1500.2|1497.2|1500.7|1497.7|1498.7|1495.7|134
1592987100000|2020-06-24 08:25:00|1500.7|1497.7|1498.7|1495.7|1500.7|1497.7|1498.7|1495.7|98
1592987400000|2020-06-24 08:30:00|1498.9|1495.9|1499.2|1496.2|1499.7|1496.7|1498.2|1495.2|116
1592987700000|2020-06-24 08:35:00|1499.7|1496.7|1499.4|1496.4|1499.7|1496.7|1499.2|1496.2|62
1592988000000|2020-06-24 08:40:00|1499.2|1496.2|1498.2|1495.2|1499.7|1496.7|1497.2|1494.2|173
1592988300000|2020-06-24 08:45:00|1498.4|1495.4|1502.2|1499.2|1502.2|1499.2|1498.2|1495.2|451
1592988600000|2020-06-24 08:50:00|1502.7|1499.7|1501.2|1498.2|1502.7|1499.7|1501.2|1498.2|241
1592988900000|2020-06-24 08:55:00|1501.7|1498.7|1502.7|1499.7|1502.7|1499.7|1501.4|1498.4|172
1592989200000|2020-06-24 09:00:00|1502.4|1499.4|1501.7|1498.7|1502.7|1499.7|1501.7|1498.7|88
1592989500000|2020-06-24 09:05:00|1501.2|1498.2|1502.2|1499.2|1502.2|1499.2|1500.7|1497.7|161
1593045900000|2020-06-25 00:45:00|1491.9|1488.9|1493.2|1490.2|1493.7|1490.7|1489.7|1486.7|466
1593046200000|2020-06-25 00:50:00|1492.9|1489.9|1493.7|1490.7|1493.7|1490.7|1492.2|1489.2|232
1593046500000|2020-06-25 00:55:00|1493.2|1490.2|1492.7|1489.7|1493.7|1490.7|1492.2|1489.2|76
1593046800000|2020-06-25 01:00:00|1493.2|1490.2|1496.7|1493.7|1498.2|1495.2|1493.2|1490.2|681
1593047100000|2020-06-25 01:05:00|1497.2|1494.2|1494.4|1491.4|1497.7|1494.7|1494.2|1491.2|237
1593047400000|2020-06-25 01:10:00|1494.2|1491.2|1496.7|1493.7|1496.7|1493.7|1493.7|1490.7|219
1593047700000|2020-06-25 01:15:00|1496.2|1493.2|1493.2|1490.2|1496.7|1493.7|1493.2|1490.2|199
1593048000000|2020-06-25 01:20:00|1492.9|1489.9|1493.7|1490.7|1494.7|1491.7|1492.7|1489.7|181
1593048300000|2020-06-25 01:25:00|1493.2|1490.2|1491.2|1488.2|1493.2|1490.2|1491.2|1488.2|313
1593048600000|2020-06-25 01:30:00|1491.7|1488.7|1489.2|1486.2|1491.7|1488.7|1489.2|1486.2|292
1593048900000|2020-06-25 01:35:00|1489.7|1486.7|1489.7|1486.7|1491.2|1488.2|1489.2|1486.2|151
1593049200000|2020-06-25 01:40:00|1489.4|1486.4|1490.2|1487.2|1490.2|1487.2|1487.2|1484.2|466
1593049500000|2020-06-25 01:45:00|1489.7|1486.7|1489.2|1486.2|1490.7|1487.7|1487.7|1484.7|477
1593049800000|2020-06-25 01:50:00|1489.4|1486.4|1489.7|1486.7|1490.7|1487.7|1489.2|1486.2|92
1593050100000|2020-06-25 01:55:00|1489.2|1486.2|1488.4|1485.4|1490.2|1487.2|1488.2|1485.2|239
1593050400000|2020-06-25 02:00:00|1488.2|1485.2|1487.2|1484.2|1489.7|1486.7|1487.2|1484.2|206
1593050700000|2020-06-25 02:05:00|1487.4|1484.4|1487.9|1484.9|1489.2|1486.2|1487.4|1484.4|155
1593051000000|2020-06-25 02:10:00|1487.7|1484.7|1485.2|1482.2|1488.2|1485.2|1484.2|1481.2|617
1593051300000|2020-06-25 02:15:00|1485.7|1482.7|1488.2|1485.2|1488.4|1485.4|1485.4|1482.4|262
1593051600000|2020-06-25 02:20:00|1487.7|1484.7|1489.2|1486.2|1489.7|1486.7|1487.4|1484.4|146
1593051900000|2020-06-25 02:25:00|1489.7|1486.7|1490.2|1487.2|1490.7|1487.7|1488.7|1485.7|161
1593052200000|2020-06-25 02:30:00|1490.4|1487.4|1491.2|1488.2|1491.2|1488.2|1489.7|1486.7|193
1593052500000|2020-06-25 02:35:00|1490.7|1487.7|1492.2|1489.2|1492.2|1489.2|1490.2|1487.2|148
1593052800000|2020-06-25 02:40:00|1491.7|1488.7|1491.7|1488.7|1493.2|1490.2|1491.7|1488.7|197
1593053100000|2020-06-25 02:45:00|1492.2|1489.2|1491.2|1488.2|1492.7|1489.7|1491.2|1488.2|85
1593053400000|2020-06-25 02:50:00|1491.4|1488.4|1489.7|1486.7|1492.2|1489.2|1489.7|1486.7|151
1593053700000|2020-06-25 02:55:00|1489.2|1486.2|1492.4|1489.4|1492.7|1489.7|1489.2|1486.2|169
1593054000000|2020-06-25 03:00:00|1492.7|1489.7|1494.2|1491.2|1494.2|1491.2|1491.7|1488.7|242
1593054300000|2020-06-25 03:05:00|1494.4|1491.4|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|81
1593054600000|2020-06-25 03:10:00|1494.7|1491.7|1494.2|1491.2|1494.7|1491.7|1493.2|1490.2|118
1593054900000|2020-06-25 03:15:00|1493.9|1490.9|1493.7|1490.7|1494.2|1491.2|1493.7|1490.7|49
1593055200000|2020-06-25 03:20:00|1494.2|1491.2|1493.2|1490.2|1494.7|1491.7|1493.2|1490.2|75
1593055500000|2020-06-25 03:25:00|1492.9|1489.9|1493.7|1490.7|1493.7|1490.7|1492.2|1489.2|190
1593055800000|2020-06-25 03:30:00|1494.2|1491.2|1493.9|1490.9|1495.7|1492.7|1493.9|1490.9|223
1593056100000|2020-06-25 03:35:00|1493.7|1490.7|1493.7|1490.7|1494.2|1491.2|1492.9|1489.9|118
1593056400000|2020-06-25 03:40:00|1494.2|1491.2|1494.7|1491.7|1495.2|1492.2|1494.2|1491.2|57
1593056700000|2020-06-25 03:45:00|1494.4|1491.4|1493.7|1490.7|1495.2|1492.2|1493.2|1490.2|121
1593057000000|2020-06-25 03:50:00|1494.2|1491.2|1494.7|1491.7|1495.2|1492.2|1493.7|1490.7|69
1593057300000|2020-06-25 03:55:00|1495.2|1492.2|1495.4|1492.4|1495.7|1492.7|1494.7|1491.7|95
1593057600000|2020-06-25 04:00:00|1495.7|1492.7|1495.2|1492.2|1496.2|1493.2|1495.2|1492.2|85
1593057900000|2020-06-25 04:05:00|1494.9|1491.9|1494.9|1491.9|1495.4|1492.4|1494.2|1491.2|305
1593058200000|2020-06-25 04:10:00|1495.2|1492.2|1495.2|1492.2|1495.7|1492.7|1494.7|1491.7|36
1593058500000|2020-06-25 04:15:00|1494.9|1491.9|1494.4|1491.4|1495.2|1492.2|1494.2|1491.2|60
1593058800000|2020-06-25 04:20:00|1494.7|1491.7|1494.7|1491.7|1495.2|1492.2|1494.2|1491.2|34
1593059100000|2020-06-25 04:25:00|1494.2|1491.2|1493.7|1490.7|1494.7|1491.7|1493.7|1490.7|106
1593059400000|2020-06-25 04:30:00|1493.4|1490.4|1494.2|1491.2|1494.7|1491.7|1492.9|1489.9|121
1593059700000|2020-06-25 04:35:00|1493.7|1490.7|1493.7|1490.7|1493.7|1490.7|1493.2|1490.2|77
1593060000000|2020-06-25 04:40:00|1493.2|1490.2|1493.7|1490.7|1493.7|1490.7|1493.2|1490.2|62
1593066600000|2020-06-25 06:30:00|1494.4|1491.4|1493.7|1490.7|1494.4|1491.4|1493.2|1490.2|130
1593066900000|2020-06-25 06:35:00|1494.2|1491.2|1495.2|1492.2|1495.2|1492.2|1494.2|1491.2|100
1593067200000|2020-06-25 06:40:00|1495.4|1492.4|1493.7|1490.7|1495.7|1492.7|1493.7|1490.7|1236
1593067500000|2020-06-25 06:45:00|1493.4|1490.4|1494.2|1491.2|1494.2|1491.2|1492.7|1489.7|165
1593067800000|2020-06-25 06:50:00|1494.7|1491.7|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|243
1593068100000|2020-06-25 06:55:00|1493.7|1490.7|1493.9|1490.9|1494.2|1491.2|1493.2|1490.2|102
1593068400000|2020-06-25 07:00:00|1493.7|1490.7|1493.7|1490.7|1493.9|1490.9|1492.2|1489.2|262
1593068700000|2020-06-25 07:05:00|1493.2|1490.2|1493.2|1490.2|1494.2|1491.2|1493.2|1490.2|132
1593069000000|2020-06-25 07:10:00|1492.9|1489.9|1489.7|1486.7|1493.2|1490.2|1489.2|1486.2|367
1593069300000|2020-06-25 07:15:00|1489.2|1486.2|1489.2|1486.2|1490.2|1487.2|1488.7|1485.7|329
1593069600000|2020-06-25 07:20:00|1488.7|1485.7|1489.7|1486.7|1490.7|1487.7|1488.7|1485.7|96
1593069900000|2020-06-25 07:25:00|1490.2|1487.2|1490.7|1487.7|1491.2|1488.2|1489.9|1486.9|139
1593070200000|2020-06-25 07:30:00|1491.2|1488.2|1492.4|1489.4|1492.7|1489.7|1491.2|1488.2|438
1593070500000|2020-06-25 07:35:00|1492.2|1489.2|1491.9|1488.9|1492.4|1489.4|1490.7|1487.7|179
1593070800000|2020-06-25 07:40:00|1492.2|1489.2|1489.2|1486.2|1492.2|1489.2|1489.2|1486.2|250
1593071100000|2020-06-25 07:45:00|1489.7|1486.7|1489.2|1486.2|1490.2|1487.2|1489.2|1486.2|363
1593071400000|2020-06-25 07:50:00|1489.4|1486.4|1489.7|1486.7|1489.7|1486.7|1488.2|1485.2|468
1593071700000|2020-06-25 07:55:00|1489.9|1486.9|1491.2|1488.2|1491.2|1488.2|1489.2|1486.2|329
1593072000000|2020-06-25 08:00:00|1490.7|1487.7|1492.9|1489.9|1493.2|1490.2|1490.7|1487.7|204
1593072300000|2020-06-25 08:05:00|1493.2|1490.2|1493.2|1490.2|1494.2|1491.2|1492.4|1489.4|371
1593072600000|2020-06-25 08:10:00|1493.7|1490.7|1493.7|1490.7|1494.7|1491.7|1493.4|1490.4|415
1593072900000|2020-06-25 08:15:00|1493.2|1490.2|1493.4|1490.4|1493.7|1490.7|1492.7|1489.7|155
1593073200000|2020-06-25 08:20:00|1493.7|1490.7|1494.7|1491.7|1495.2|1492.2|1493.4|1490.4|263
1593073500000|2020-06-25 08:25:00|1494.4|1491.4|1494.7|1491.7|1495.7|1492.7|1494.2|1491.2|133
1593073800000|2020-06-25 08:30:00|1495.2|1492.2|1494.4|1491.4|1495.7|1492.7|1493.7|1490.7|112
1593074100000|2020-06-25 08:35:00|1494.7|1491.7|1493.7|1490.7|1494.7|1491.7|1493.7|1490.7|120
1593074400000|2020-06-25 08:40:00|1493.9|1490.9|1495.2|1492.2|1495.7|1492.7|1493.7|1490.7|165
1593074700000|2020-06-25 08:45:00|1494.7|1491.7|1493.2|1490.2|1495.2|1492.2|1492.7|1489.7|1510
1593075000000|2020-06-25 08:50:00|1493.4|1490.4|1493.7|1490.7|1494.2|1491.2|1492.7|1489.7|1206
1593075300000|2020-06-25 08:55:00|1493.9|1490.9|1493.7|1490.7|1494.2|1491.2|1493.2|1490.2|429
1593075600000|2020-06-25 09:00:00|1494.2|1491.2|1495.7|1492.7|1495.7|1492.7|1494.2|1491.2|612
1593075900000|2020-06-25 09:05:00|1495.2|1492.2|1495.7|1492.7|1496.2|1493.2|1495.2|1492.2|275
1593132300000|2020-06-26 00:45:00|1499|1496|1499.3|1496.3|1500|1497|1496.8|1493.8|296
1593132600000|2020-06-26 00:50:00|1499.5|1496.5|1499.5|1496.5|1500.3|1497.3|1498.8|1495.8|136
1593132900000|2020-06-26 00:55:00|1499.3|1496.3|1499.5|1496.5|1500.3|1497.3|1499.3|1496.3|505
1593133200000|2020-06-26 01:00:00|1499.8|1496.8|1498.8|1495.8|1500.3|1497.3|1497.3|1494.3|894
1593133500000|2020-06-26 01:05:00|1498.5|1495.5|1497.3|1494.3|1498.5|1495.5|1496.8|1493.8|154
1593133800000|2020-06-26 01:10:00|1497.5|1494.5|1499|1496|1499.8|1496.8|1497.5|1494.5|132
1593134100000|2020-06-26 01:15:00|1499.3|1496.3|1499.8|1496.8|1500.3|1497.3|1498.8|1495.8|155
1593134400000|2020-06-26 01:20:00|1500.3|1497.3|1499.3|1496.3|1500.8|1497.8|1498.8|1495.8|198
1593134700000|2020-06-26 01:25:00|1499.8|1496.8|1498.8|1495.8|1499.8|1496.8|1498|1495|480
1593135000000|2020-06-26 01:30:00|1499|1496|1496.8|1493.8|1499.3|1496.3|1495.8|1492.8|213
1593135300000|2020-06-26 01:35:00|1497|1494|1496.8|1493.8|1497.3|1494.3|1496.3|1493.3|135
1593135600000|2020-06-26 01:40:00|1496.3|1493.3|1496|1493|1496.5|1493.5|1495.3|1492.3|539
1593135900000|2020-06-26 01:45:00|1495.8|1492.8|1496.3|1493.3|1496.3|1493.3|1495.3|1492.3|181
1593136200000|2020-06-26 01:50:00|1496.8|1493.8|1497.8|1494.8|1497.8|1494.8|1495.8|1492.8|125
1593136500000|2020-06-26 01:55:00|1497.3|1494.3|1497.3|1494.3|1497.8|1494.8|1497.3|1494.3|314
1593136800000|2020-06-26 02:00:00|1497|1494|1495.3|1492.3|1497.3|1494.3|1495.3|1492.3|200
1593137100000|2020-06-26 02:05:00|1495.5|1492.5|1495.8|1492.8|1495.8|1492.8|1494.8|1491.8|284
1593137400000|2020-06-26 02:10:00|1496|1493|1495.8|1492.8|1496.3|1493.3|1494.8|1491.8|328
1593137700000|2020-06-26 02:15:00|1495.5|1492.5|1493.8|1490.8|1495.8|1492.8|1493.3|1490.3|262
1593138000000|2020-06-26 02:20:00|1494.3|1491.3|1495.3|1492.3|1495.5|1492.5|1494|1491|1130
1593138300000|2020-06-26 02:25:00|1495|1492|1494.8|1491.8|1495.3|1492.3|1494.3|1491.3|194
1593138600000|2020-06-26 02:30:00|1495.3|1492.3|1494.3|1491.3|1495.3|1492.3|1494.3|1491.3|216
1593138900000|2020-06-26 02:35:00|1494.5|1491.5|1494.3|1491.3|1494.8|1491.8|1494.3|1491.3|119
1593139200000|2020-06-26 02:40:00|1494.5|1491.5|1495.8|1492.8|1495.8|1492.8|1494.3|1491.3|295
1593139500000|2020-06-26 02:45:00|1496.3|1493.3|1496.8|1493.8|1496.8|1493.8|1496.3|1493.3|155
1593139800000|2020-06-26 02:50:00|1496.3|1493.3|1496|1493|1496.3|1493.3|1495.3|1492.3|153
1593140100000|2020-06-26 02:55:00|1495.8|1492.8|1495.3|1492.3|1495.8|1492.8|1495.3|1492.3|123
1593140400000|2020-06-26 03:00:00|1495.8|1492.8|1495.3|1492.3|1495.8|1492.8|1495|1492|140
1593140700000|2020-06-26 03:05:00|1494.8|1491.8|1494.5|1491.5|1494.8|1491.8|1494.3|1491.3|149
1593141000000|2020-06-26 03:10:00|1494.8|1491.8|1493.3|1490.3|1494.8|1491.8|1493.3|1490.3|120
1593141300000|2020-06-26 03:15:00|1493.5|1490.5|1492.8|1489.8|1493.8|1490.8|1492.8|1489.8|76
1593141600000|2020-06-26 03:20:00|1493.3|1490.3|1492.8|1489.8|1494.3|1491.3|1492.8|1489.8|356
1593141900000|2020-06-26 03:25:00|1493|1490|1492.5|1489.5|1493.3|1490.3|1492.5|1489.5|104
1593142200000|2020-06-26 03:30:00|1492.8|1489.8|1492.8|1489.8|1492.8|1489.8|1492.3|1489.3|58
1593142500000|2020-06-26 03:35:00|1492.3|1489.3|1492.8|1489.8|1493|1490|1492.3|1489.3|220
1593142800000|2020-06-26 03:40:00|1493|1490|1493.8|1490.8|1493.8|1490.8|1493|1490|260
1593143100000|2020-06-26 03:45:00|1493.5|1490.5|1493.8|1490.8|1493.8|1490.8|1493.3|1490.3|197
1593143400000|2020-06-26 03:50:00|1493.5|1490.5|1493.8|1490.8|1493.8|1490.8|1493.3|1490.3|263
1593143700000|2020-06-26 03:55:00|1494.3|1491.3|1494.3|1491.3|1494.5|1491.5|1493.8|1490.8|42
1593144000000|2020-06-26 04:00:00|1494.5|1491.5|1495.8|1492.8|1496.3|1493.3|1494.5|1491.5|131
1593144300000|2020-06-26 04:05:00|1496.3|1493.3|1496.3|1493.3|1496.3|1493.3|1495.8|1492.8|66
1593144600000|2020-06-26 04:10:00|1495.8|1492.8|1495.8|1492.8|1495.8|1492.8|1495.8|1492.8|119
1593144900000|2020-06-26 04:15:00|1496.3|1493.3|1496.3|1493.3|1496.3|1493.3|1495.8|1492.8|199
1593145200000|2020-06-26 04:20:00|1496.8|1493.8|1495.8|1492.8|1496.8|1493.8|1495.3|1492.3|141
1593145500000|2020-06-26 04:25:00|1496.3|1493.3|1496.3|1493.3|1496.8|1493.8|1495.8|1492.8|107
1593145800000|2020-06-26 04:30:00|1496.5|1493.5|1496.3|1493.3|1496.5|1493.5|1496|1493|266
1593146100000|2020-06-26 04:35:00|1496|1493|1496.5|1493.5|1496.8|1493.8|1496|1493|51
1593146400000|2020-06-26 04:40:00|1496.8|1493.8|1497.3|1494.3|1497.3|1494.3|1496.8|1493.8|171
1593153000000|2020-06-26 06:30:00|1493.6|1490.6|1491.9|1488.9|1493.9|1490.9|1491.4|1488.4|580
1593153300000|2020-06-26 06:35:00|1491.4|1488.4|1491.4|1488.4|1491.9|1488.9|1490.9|1487.9|121
1593153600000|2020-06-26 06:40:00|1491.9|1488.9|1491.9|1488.9|1492.4|1489.4|1490.9|1487.9|689
1593153900000|2020-06-26 06:45:00|1492.1|1489.1|1491.4|1488.4|1492.4|1489.4|1491.4|1488.4|103
1593154200000|2020-06-26 06:50:00|1491.1|1488.1|1490.9|1487.9|1491.4|1488.4|1490.4|1487.4|102
1593154500000|2020-06-26 06:55:00|1490.4|1487.4|1490.9|1487.9|1491.6|1488.6|1490.4|1487.4|93
1593154800000|2020-06-26 07:00:00|1491.1|1488.1|1489.9|1486.9|1491.4|1488.4|1489.4|1486.4|104
1593155100000|2020-06-26 07:05:00|1489.4|1486.4|1489.4|1486.4|1489.9|1486.9|1489.4|1486.4|129
1593155400000|2020-06-26 07:10:00|1488.9|1485.9|1486.4|1483.4|1488.9|1485.9|1485.4|1482.4|1066
1593155700000|2020-06-26 07:15:00|1486.1|1483.1|1486.4|1483.4|1487.1|1484.1|1485.9|1482.9|178
1593156000000|2020-06-26 07:20:00|1486.9|1483.9|1486.4|1483.4|1486.9|1483.9|1485.9|1482.9|114
1593156300000|2020-06-26 07:25:00|1486.6|1483.6|1487.9|1484.9|1487.9|1484.9|1486.4|1483.4|109
1593156600000|2020-06-26 07:30:00|1488.1|1485.1|1487.1|1484.1|1488.1|1485.1|1486.9|1483.9|83
1593156900000|2020-06-26 07:35:00|1486.9|1483.9|1487.4|1484.4|1487.4|1484.4|1486.9|1483.9|55
1593157200000|2020-06-26 07:40:00|1487.1|1484.1|1487.9|1484.9|1487.9|1484.9|1486.9|1483.9|61
1593157500000|2020-06-26 07:45:00|1488.4|1485.4|1487.6|1484.6|1488.4|1485.4|1487.6|1484.6|109
1593157800000|2020-06-26 07:50:00|1487.9|1484.9|1487.4|1484.4|1487.9|1484.9|1487.4|1484.4|6
1593158100000|2020-06-26 07:55:00|1487.1|1484.1|1487.4|1484.4|1487.9|1484.9|1486.9|1483.9|349
1593158400000|2020-06-26 08:00:00|1487.1|1484.1|1486.1|1483.1|1487.1|1484.1|1485.9|1482.9|196
1593158700000|2020-06-26 08:05:00|1486.4|1483.4|1485.4|1482.4|1486.9|1483.9|1484.9|1481.9|304
1593159000000|2020-06-26 08:10:00|1485.6|1482.6|1486.9|1483.9|1487.4|1484.4|1485.4|1482.4|281
1593159300000|2020-06-26 08:15:00|1486.4|1483.4|1484.1|1481.1|1486.4|1483.4|1483.6|1480.6|401
1593159600000|2020-06-26 08:20:00|1484.4|1481.4|1484.4|1481.4|1484.4|1481.4|1483.9|1480.9|309
1593159900000|2020-06-26 08:25:00|1484.1|1481.1|1483.4|1480.4|1484.1|1481.1|1483.1|1480.1|212
1593160200000|2020-06-26 08:30:00|1482.4|1479.4|1483.4|1480.4|1483.9|1480.9|1481.4|1478.4|382
1593160500000|2020-06-26 08:35:00|1482.9|1479.9|1484.1|1481.1|1484.1|1481.1|1482.6|1479.6|212
1593160800000|2020-06-26 08:40:00|1483.9|1480.9|1484.4|1481.4|1484.4|1481.4|1482.6|1479.6|290
1593161100000|2020-06-26 08:45:00|1484.6|1481.6|1485.9|1482.9|1485.9|1482.9|1482.4|1479.4|216
1593161400000|2020-06-26 08:50:00|1485.4|1482.4|1486.4|1483.4|1486.9|1483.9|1485.4|1482.4|152
1593161700000|2020-06-26 08:55:00|1486.6|1483.6|1486.4|1483.4|1486.9|1483.9|1485.9|1482.9|87
1593162000000|2020-06-26 09:00:00|1486.1|1483.1|1486.4|1483.4|1486.9|1483.9|1485.9|1482.9|68
1593162300000|2020-06-26 09:05:00|1485.9|1482.9|1487.4|1484.4|1487.4|1484.4|1485.9|1482.9|131
1593391500000|2020-06-29 00:45:00|1477.3|1474.3|1479.8|1476.8|1482.6|1479.6|1477.3|1474.3|311
1593391800000|2020-06-29 00:50:00|1479.6|1476.6|1479.3|1476.3|1480.1|1477.1|1478.6|1475.6|98
1593392100000|2020-06-29 00:55:00|1479.1|1476.1|1481.8|1478.8|1482.6|1479.6|1479.1|1476.1|178
1593392400000|2020-06-29 01:00:00|1482.1|1479.1|1480.1|1477.1|1484.1|1481.1|1480.1|1477.1|351
1593392700000|2020-06-29 01:05:00|1479.8|1476.8|1482.3|1479.3|1482.8|1479.8|1479.6|1476.6|336
1593393000000|2020-06-29 01:10:00|1482.1|1479.1|1486.1|1483.1|1486.1|1483.1|1481.6|1478.6|248
1593393300000|2020-06-29 01:15:00|1485.8|1482.8|1484.6|1481.6|1486.3|1483.3|1484.1|1481.1|254
1593393600000|2020-06-29 01:20:00|1484.8|1481.8|1481.6|1478.6|1485.6|1482.6|1481.6|1478.6|208
1593393900000|2020-06-29 01:25:00|1481.3|1478.3|1482.6|1479.6|1483.1|1480.1|1481.1|1478.1|131
1593394200000|2020-06-29 01:30:00|1482.3|1479.3|1480.1|1477.1|1482.6|1479.6|1479.6|1476.6|166
1593394500000|2020-06-29 01:35:00|1479.6|1476.6|1480.1|1477.1|1481.1|1478.1|1478.6|1475.6|255
1593394800000|2020-06-29 01:40:00|1479.8|1476.8|1481.6|1478.6|1481.6|1478.6|1479.1|1476.1|163
1593395100000|2020-06-29 01:45:00|1481.3|1478.3|1481.6|1478.6|1482.6|1479.6|1481.1|1478.1|132
1593395400000|2020-06-29 01:50:00|1482.1|1479.1|1482.1|1479.1|1483.6|1480.6|1481.1|1478.1|122
1593395700000|2020-06-29 01:55:00|1481.8|1478.8|1483.6|1480.6|1484.1|1481.1|1481.6|1478.6|174
1593396000000|2020-06-29 02:00:00|1483.8|1480.8|1482.6|1479.6|1483.8|1480.8|1482.6|1479.6|147
1593396300000|2020-06-29 02:05:00|1482.8|1479.8|1483.1|1480.1|1483.1|1480.1|1481.8|1478.8|148
1593396600000|2020-06-29 02:10:00|1483.3|1480.3|1485.3|1482.3|1485.3|1482.3|1483.1|1480.1|131
1593396900000|2020-06-29 02:15:00|1485.1|1482.1|1484.1|1481.1|1485.6|1482.6|1483.8|1480.8|177
1593397200000|2020-06-29 02:20:00|1484.3|1481.3|1483.6|1480.6|1484.6|1481.6|1483.1|1480.1|92
1593397500000|2020-06-29 02:25:00|1483.3|1480.3|1484.6|1481.6|1484.6|1481.6|1483.1|1480.1|63
1593397800000|2020-06-29 02:30:00|1484.1|1481.1|1483.6|1480.6|1484.6|1481.6|1483.6|1480.6|88
1593398100000|2020-06-29 02:35:00|1483.3|1480.3|1483.1|1480.1|1483.6|1480.6|1482.6|1479.6|96
1593398400000|2020-06-29 02:40:00|1483.3|1480.3|1483.1|1480.1|1483.6|1480.6|1482.6|1479.6|62
1593398700000|2020-06-29 02:45:00|1482.8|1479.8|1483.6|1480.6|1483.8|1480.8|1482.8|1479.8|42
1593399000000|2020-06-29 02:50:00|1483.8|1480.8|1481.6|1478.6|1483.8|1480.8|1481.6|1478.6|96
1593399300000|2020-06-29 02:55:00|1481.3|1478.3|1482.1|1479.1|1482.1|1479.1|1481.1|1478.1|136
1593399600000|2020-06-29 03:00:00|1482.6|1479.6|1481.1|1478.1|1482.6|1479.6|1481.1|1478.1|210
1593399900000|2020-06-29 03:05:00|1480.8|1477.8|1482.1|1479.1|1482.1|1479.1|1480.6|1477.6|65
1593400200000|2020-06-29 03:10:00|1481.6|1478.6|1480.6|1477.6|1482.1|1479.1|1480.1|1477.1|251
1593400500000|2020-06-29 03:15:00|1480.3|1477.3|1480.8|1477.8|1481.1|1478.1|1480.1|1477.1|50
1593400800000|2020-06-29 03:20:00|1480.6|1477.6|1482.6|1479.6|1482.8|1479.8|1480.6|1477.6|119
1593401100000|2020-06-29 03:25:00|1482.1|1479.1|1480.3|1477.3|1482.6|1479.6|1480.1|1477.1|90
1593401400000|2020-06-29 03:30:00|1480.6|1477.6|1480.6|1477.6|1481.1|1478.1|1479.6|1476.6|240
1593401700000|2020-06-29 03:35:00|1480.3|1477.3|1480.6|1477.6|1480.6|1477.6|1480.1|1477.1|15
1593402000000|2020-06-29 03:40:00|1480.3|1477.3|1479.1|1476.1|1481.1|1478.1|1479.1|1476.1|118
1593402300000|2020-06-29 03:45:00|1478.8|1475.8|1479.1|1476.1|1480.1|1477.1|1478.6|1475.6|103
1593402600000|2020-06-29 03:50:00|1478.8|1475.8|1480.8|1477.8|1481.1|1478.1|1478.6|1475.6|73
1593402900000|2020-06-29 03:55:00|1480.6|1477.6|1480.1|1477.1|1481.1|1478.1|1479.8|1476.8|49
1593403200000|2020-06-29 04:00:00|1479.8|1476.8|1481.1|1478.1|1481.1|1478.1|1479.6|1476.6|32
1593403500000|2020-06-29 04:05:00|1481.3|1478.3|1480.3|1477.3|1481.8|1478.8|1480.3|1477.3|34
1593403800000|2020-06-29 04:10:00|1480.6|1477.6|1480.6|1477.6|1480.6|1477.6|1479.8|1476.8|93
1593404100000|2020-06-29 04:15:00|1480.3|1477.3|1480.3|1477.3|1480.6|1477.6|1479.6|1476.6|23
1593404400000|2020-06-29 04:20:00|1480.6|1477.6|1480.6|1477.6|1480.6|1477.6|1480.1|1477.1|26
1593404700000|2020-06-29 04:25:00|1480.3|1477.3|1480.6|1477.6|1480.6|1477.6|1479.6|1476.6|46
1593405000000|2020-06-29 04:30:00|1481.1|1478.1|1480.6|1477.6|1481.1|1478.1|1480.6|1477.6|383
1593405300000|2020-06-29 04:35:00|1480.3|1477.3|1479.6|1476.6|1480.6|1477.6|1479.6|1476.6|24
1593405600000|2020-06-29 04:40:00|1479.1|1476.1|1479.6|1476.6|1480.1|1477.1|1479.1|1476.1|25
1593412200000|2020-06-29 06:30:00|1479.8|1476.8|1482.6|1479.6|1482.6|1479.6|1479.8|1476.8|181
1593412500000|2020-06-29 06:35:00|1482.3|1479.3|1482.6|1479.6|1482.6|1479.6|1482.1|1479.1|27
1593412800000|2020-06-29 06:40:00|1483.1|1480.1|1482.3|1479.3|1483.1|1480.1|1482.1|1479.1|57
1593413100000|2020-06-29 06:45:00|1482.6|1479.6|1483.6|1480.6|1483.6|1480.6|1482.3|1479.3|74
1593413400000|2020-06-29 06:50:00|1483.1|1480.1|1484.1|1481.1|1484.1|1481.1|1482.8|1479.8|80
1593413700000|2020-06-29 06:55:00|1484.3|1481.3|1483.8|1480.8|1485.1|1482.1|1483.8|1480.8|169
1593414000000|2020-06-29 07:00:00|1484.1|1481.1|1482.8|1479.8|1484.6|1481.6|1482.8|1479.8|137
1593414300000|2020-06-29 07:05:00|1483.1|1480.1|1483.6|1480.6|1484.1|1481.1|1483.1|1480.1|88
1593414600000|2020-06-29 07:10:00|1484.1|1481.1|1484.1|1481.1|1484.6|1481.6|1483.3|1480.3|172
1593414900000|2020-06-29 07:15:00|1483.6|1480.6|1483.6|1480.6|1484.1|1481.1|1483.1|1480.1|86
1593415200000|2020-06-29 07:20:00|1483.8|1480.8|1484.6|1481.6|1485.1|1482.1|1483.8|1480.8|53
1593415500000|2020-06-29 07:25:00|1485.1|1482.1|1484.3|1481.3|1485.1|1482.1|1483.3|1480.3|37
1593415800000|2020-06-29 07:30:00|1484.6|1481.6|1484.8|1481.8|1485.1|1482.1|1484.1|1481.1|61
1593416100000|2020-06-29 07:35:00|1485.1|1482.1|1486.1|1483.1|1486.1|1483.1|1484.8|1481.8|76
1593416400000|2020-06-29 07:40:00|1485.8|1482.8|1485.6|1482.6|1486.1|1483.1|1484.8|1481.8|260
1593416700000|2020-06-29 07:45:00|1485.3|1482.3|1484.6|1481.6|1485.8|1482.8|1484.1|1481.1|46
1593417000000|2020-06-29 07:50:00|1484.3|1481.3|1487.1|1484.1|1487.1|1484.1|1484.3|1481.3|109
1593417300000|2020-06-29 07:55:00|1486.8|1483.8|1489.8|1486.8|1489.8|1486.8|1486.8|1483.8|275
1593417600000|2020-06-29 08:00:00|1490.1|1487.1|1491.6|1488.6|1491.6|1488.6|1489.6|1486.6|275
1593417900000|2020-06-29 08:05:00|1491.3|1488.3|1491.1|1488.1|1491.6|1488.6|1490.3|1487.3|124
1593418200000|2020-06-29 08:10:00|1491.3|1488.3|1490.3|1487.3|1491.6|1488.6|1489.6|1486.6|67
1593418500000|2020-06-29 08:15:00|1490.1|1487.1|1492.1|1489.1|1492.1|1489.1|1490.1|1487.1|57
1593418800000|2020-06-29 08:20:00|1491.8|1488.8|1492.6|1489.6|1493.1|1490.1|1491.8|1488.8|148
1593419100000|2020-06-29 08:25:00|1492.1|1489.1|1492.8|1489.8|1492.8|1489.8|1492.1|1489.1|91
1593419400000|2020-06-29 08:30:00|1492.6|1489.6|1492.6|1489.6|1493.1|1490.1|1492.6|1489.6|67
1593419700000|2020-06-29 08:35:00|1492.1|1489.1|1491.6|1488.6|1492.1|1489.1|1491.1|1488.1|56
1593420000000|2020-06-29 08:40:00|1491.8|1488.8|1492.3|1489.3|1493.1|1490.1|1491.8|1488.8|68
1593420300000|2020-06-29 08:45:00|1492.6|1489.6|1493.8|1490.8|1495.1|1492.1|1492.3|1489.3|207
1593420600000|2020-06-29 08:50:00|1493.6|1490.6|1494.3|1491.3|1495.1|1492.1|1493.6|1490.6|216
1593420900000|2020-06-29 08:55:00|1494.1|1491.1|1493.3|1490.3|1494.1|1491.1|1493.3|1490.3|133
1593421200000|2020-06-29 09:00:00|1493.6|1490.6|1494.1|1491.1|1494.1|1491.1|1493.1|1490.1|52
1593421500000|2020-06-29 09:05:00|1493.6|1490.6|1494.1|1491.1|1494.1|1491.1|1492.6|1489.6|212
1593477900000|2020-06-30 00:45:00|1495.8|1492.8|1498.1|1495.1|1499.1|1496.1|1495.6|1492.6|220
1593478200000|2020-06-30 00:50:00|1498.6|1495.6|1497.1|1494.1|1498.6|1495.6|1496.6|1493.6|191
1593478500000|2020-06-30 00:55:00|1497.6|1494.6|1496.1|1493.1|1497.8|1494.8|1496.1|1493.1|192
1593478800000|2020-06-30 01:00:00|1496.6|1493.6|1496.6|1493.6|1499.1|1496.1|1495.3|1492.3|207
1593479100000|2020-06-30 01:05:00|1496.8|1493.8|1500.6|1497.6|1500.6|1497.6|1495.8|1492.8|180
1593479400000|2020-06-30 01:10:00|1501.6|1498.6|1504.6|1501.6|1505.1|1502.1|1501.6|1498.6|419
1593479700000|2020-06-30 01:15:00|1504.8|1501.8|1503.6|1500.6|1505.6|1502.6|1503.6|1500.6|204
1593480000000|2020-06-30 01:20:00|1503.1|1500.1|1506.6|1503.6|1506.6|1503.6|1503.1|1500.1|322
1593480300000|2020-06-30 01:25:00|1507.1|1504.1|1508.1|1505.1|1509.6|1506.6|1506.6|1503.6|416
1593480600000|2020-06-30 01:30:00|1508.3|1505.3|1508.6|1505.6|1509.6|1506.6|1507.6|1504.6|180
1593480900000|2020-06-30 01:35:00|1508.1|1505.1|1508.6|1505.6|1509.1|1506.1|1508.1|1505.1|75
1593481200000|2020-06-30 01:40:00|1508.3|1505.3|1505.6|1502.6|1508.3|1505.3|1505.6|1502.6|126
1593481500000|2020-06-30 01:45:00|1506.1|1503.1|1503.6|1500.6|1506.1|1503.1|1503.3|1500.3|145
1593481800000|2020-06-30 01:50:00|1504.1|1501.1|1503.3|1500.3|1504.1|1501.1|1503.1|1500.1|192
1593482100000|2020-06-30 01:55:00|1503.1|1500.1|1505.3|1502.3|1506.1|1503.1|1503.1|1500.1|108
1593482400000|2020-06-30 02:00:00|1505.6|1502.6|1506.1|1503.1|1506.6|1503.6|1505.1|1502.1|100
1593482700000|2020-06-30 02:05:00|1506.3|1503.3|1505.6|1502.6|1506.6|1503.6|1505.1|1502.1|94
1593483000000|2020-06-30 02:10:00|1505.8|1502.8|1506.6|1503.6|1506.6|1503.6|1505.1|1502.1|67
1593483300000|2020-06-30 02:15:00|1506.1|1503.1|1505.3|1502.3|1506.8|1503.8|1505.1|1502.1|79
1593483600000|2020-06-30 02:20:00|1505.6|1502.6|1505.1|1502.1|1506.1|1503.1|1504.6|1501.6|83
1593483900000|2020-06-30 02:25:00|1505.3|1502.3|1504.8|1501.8|1505.6|1502.6|1504.6|1501.6|81
1593484200000|2020-06-30 02:30:00|1505.1|1502.1|1504.3|1501.3|1505.1|1502.1|1504.1|1501.1|212
1593484500000|2020-06-30 02:35:00|1504.1|1501.1|1504.6|1501.6|1505.1|1502.1|1504.1|1501.1|45
1593484800000|2020-06-30 02:40:00|1504.8|1501.8|1505.1|1502.1|1505.6|1502.6|1504.6|1501.6|65
1593485100000|2020-06-30 02:45:00|1505.3|1502.3|1503.6|1500.6|1505.3|1502.3|1503.6|1500.6|46
1593485400000|2020-06-30 02:50:00|1504.1|1501.1|1503.1|1500.1|1504.1|1501.1|1502.6|1499.6|125
1593485700000|2020-06-30 02:55:00|1503.3|1500.3|1502.6|1499.6|1503.6|1500.6|1501.6|1498.6|117
1593486000000|2020-06-30 03:00:00|1503.1|1500.1|1503.1|1500.1|1503.1|1500.1|1502.6|1499.6|65
1593486300000|2020-06-30 03:05:00|1503.6|1500.6|1503.1|1500.1|1503.6|1500.6|1502.6|1499.6|69
1593486600000|2020-06-30 03:10:00|1503.6|1500.6|1503.8|1500.8|1504.1|1501.1|1503.6|1500.6|43
1593486900000|2020-06-30 03:15:00|1504.1|1501.1|1505.6|1502.6|1505.6|1502.6|1503.8|1500.8|79
1593487200000|2020-06-30 03:20:00|1505.8|1502.8|1507.3|1504.3|1507.6|1504.6|1505.8|1502.8|227
1593487500000|2020-06-30 03:25:00|1507.1|1504.1|1507.6|1504.6|1508.6|1505.6|1507.1|1504.1|143
1593487800000|2020-06-30 03:30:00|1508.1|1505.1|1508.1|1505.1|1508.6|1505.6|1507.1|1504.1|77
1593488100000|2020-06-30 03:35:00|1508.3|1505.3|1508.6|1505.6|1509.1|1506.1|1508.1|1505.1|177
1593488400000|2020-06-30 03:40:00|1508.8|1505.8|1508.1|1505.1|1509.1|1506.1|1508.1|1505.1|53
1593488700000|2020-06-30 03:45:00|1508.6|1505.6|1508.6|1505.6|1509.1|1506.1|1508.1|1505.1|43
1593489000000|2020-06-30 03:50:00|1508.8|1505.8|1508.6|1505.6|1509.6|1506.6|1508.1|1505.1|88
1593489300000|2020-06-30 03:55:00|1508.3|1505.3|1508.1|1505.1|1508.6|1505.6|1507.6|1504.6|56
1593489600000|2020-06-30 04:00:00|1508.6|1505.6|1508.6|1505.6|1508.6|1505.6|1507.6|1504.6|49
1593489900000|2020-06-30 04:05:00|1508.1|1505.1|1508.1|1505.1|1508.1|1505.1|1507.6|1504.6|9
1593490200000|2020-06-30 04:10:00|1508.6|1505.6|1508.6|1505.6|1508.6|1505.6|1508.1|1505.1|40
1593490500000|2020-06-30 04:15:00|1508.3|1505.3|1508.6|1505.6|1509.1|1506.1|1508.1|1505.1|42
1593490800000|2020-06-30 04:20:00|1508.1|1505.1|1508.3|1505.3|1508.6|1505.6|1508.1|1505.1|29
1593491100000|2020-06-30 04:25:00|1508.1|1505.1|1508.1|1505.1|1508.6|1505.6|1507.6|1504.6|42
1593491400000|2020-06-30 04:30:00|1508.6|1505.6|1507.3|1504.3|1508.6|1505.6|1507.3|1504.3|41
1593491700000|2020-06-30 04:35:00|1507.6|1504.6|1508.1|1505.1|1508.1|1505.1|1507.6|1504.6|10
1593492000000|2020-06-30 04:40:00|1507.8|1504.8|1508.6|1505.6|1508.6|1505.6|1507.8|1504.8|20
1593498600000|2020-06-30 06:30:00|1505.3|1502.3|1504.3|1501.3|1505.3|1502.3|1503.6|1500.6|163
1593498900000|2020-06-30 06:35:00|1504.1|1501.1|1504.6|1501.6|1504.6|1501.6|1503.6|1500.6|78
1593499200000|2020-06-30 06:40:00|1504.8|1501.8|1503.3|1500.3|1505.1|1502.1|1503.1|1500.1|75
1593499500000|2020-06-30 06:45:00|1503.6|1500.6|1504.1|1501.1|1504.6|1501.6|1503.6|1500.6|80
1593499800000|2020-06-30 06:50:00|1503.8|1500.8|1502.6|1499.6|1504.1|1501.1|1502.6|1499.6|99
1593500100000|2020-06-30 06:55:00|1503.1|1500.1|1502.6|1499.6|1503.1|1500.1|1502.6|1499.6|40
1593500400000|2020-06-30 07:00:00|1502.8|1499.8|1502.3|1499.3|1504.1|1501.1|1502.1|1499.1|123
1593500700000|2020-06-30 07:05:00|1502.6|1499.6|1501.1|1498.1|1502.6|1499.6|1500.3|1497.3|210
1593501000000|2020-06-30 07:10:00|1501.3|1498.3|1499.6|1496.6|1501.6|1498.6|1499.6|1496.6|97
1593501300000|2020-06-30 07:15:00|1499.3|1496.3|1500.8|1497.8|1501.1|1498.1|1499.3|1496.3|95
1593501600000|2020-06-30 07:20:00|1501.1|1498.1|1501.3|1498.3|1501.3|1498.3|1500.6|1497.6|116
1593501900000|2020-06-30 07:25:00|1501.1|1498.1|1500.1|1497.1|1501.6|1498.6|1500.1|1497.1|95
1593502200000|2020-06-30 07:30:00|1500.3|1497.3|1499.8|1496.8|1500.6|1497.6|1499.1|1496.1|222
1593502500000|2020-06-30 07:35:00|1499.6|1496.6|1501.1|1498.1|1501.1|1498.1|1499.1|1496.1|64
1593502800000|2020-06-30 07:40:00|1501.3|1498.3|1502.6|1499.6|1502.6|1499.6|1501.1|1498.1|134
1593503100000|2020-06-30 07:45:00|1502.1|1499.1|1503.3|1500.3|1504.1|1501.1|1502.1|1499.1|100
1593503400000|2020-06-30 07:50:00|1503.1|1500.1|1504.6|1501.6|1505.1|1502.1|1503.1|1500.1|262
1593503700000|2020-06-30 07:55:00|1505.1|1502.1|1504.1|1501.1|1505.1|1502.1|1503.3|1500.3|100
1593504000000|2020-06-30 08:00:00|1503.6|1500.6|1501.6|1498.6|1503.8|1500.8|1501.1|1498.1|114
1593504300000|2020-06-30 08:05:00|1501.1|1498.1|1500.8|1497.8|1501.3|1498.3|1500.1|1497.1|155
1593504600000|2020-06-30 08:10:00|1500.6|1497.6|1500.1|1497.1|1500.8|1497.8|1499.6|1496.6|58
1593504900000|2020-06-30 08:15:00|1499.8|1496.8|1499.3|1496.3|1500.1|1497.1|1499.1|1496.1|103
1593505200000|2020-06-30 08:20:00|1499.6|1496.6|1499.6|1496.6|1499.6|1496.6|1499.1|1496.1|173
1593505500000|2020-06-30 08:25:00|1499.8|1496.8|1499.6|1496.6|1500.1|1497.1|1499.1|1496.1|23
1593505800000|2020-06-30 08:30:00|1499.3|1496.3|1499.1|1496.1|1499.6|1496.6|1499.1|1496.1|83
1593506100000|2020-06-30 08:35:00|1498.8|1495.8|1499.8|1496.8|1500.1|1497.1|1498.6|1495.6|127
1593506400000|2020-06-30 08:40:00|1500.1|1497.1|1498.3|1495.3|1500.1|1497.1|1497.6|1494.6|221
1593506700000|2020-06-30 08:45:00|1498.6|1495.6|1498.6|1495.6|1500.6|1497.6|1495.6|1492.6|448
1593507000000|2020-06-30 08:50:00|1498.3|1495.3|1497.6|1494.6|1498.3|1495.3|1497.1|1494.1|94
1593507300000|2020-06-30 08:55:00|1497.1|1494.1|1496.6|1493.6|1497.6|1494.6|1496.6|1493.6|69
1593507600000|2020-06-30 09:00:00|1497.1|1494.1|1496.6|1493.6|1497.1|1494.1|1496.1|1493.1|85
1593507900000|2020-06-30 09:05:00|1496.1|1493.1|1496.1|1493.1|1496.6|1493.6|1495.6|1492.6|196
1593564300000|2020-07-01 00:45:00|1501.7|1498.7|1500.2|1497.2|1502|1499|1500|1497|148
1593564600000|2020-07-01 00:50:00|1500.5|1497.5|1498.5|1495.5|1501|1498|1497.5|1494.5|237
1593564900000|2020-07-01 00:55:00|1498.2|1495.2|1497|1494|1498.5|1495.5|1496.5|1493.5|187
1593565200000|2020-07-01 01:00:00|1497.2|1494.2|1499|1496|1500.5|1497.5|1497.2|1494.2|268
1593565500000|2020-07-01 01:05:00|1499.5|1496.5|1497|1494|1499.5|1496.5|1496|1493|191
1593565800000|2020-07-01 01:10:00|1497.5|1494.5|1497.5|1494.5|1499.5|1496.5|1497|1494|172
1593566100000|2020-07-01 01:15:00|1497.7|1494.7|1493.5|1490.5|1498|1495|1493|1490|201
1593566400000|2020-07-01 01:20:00|1494|1491|1491|1488|1494.5|1491.5|1491|1488|248
1593566700000|2020-07-01 01:25:00|1491.2|1488.2|1492|1489|1492.5|1489.5|1491|1488|136
1593567000000|2020-07-01 01:30:00|1491.5|1488.5|1492|1489|1493|1490|1491.5|1488.5|90
1593567300000|2020-07-01 01:35:00|1491.5|1488.5|1493|1490|1493.5|1490.5|1491.5|1488.5|65
1593567600000|2020-07-01 01:40:00|1493.2|1490.2|1493.5|1490.5|1494.5|1491.5|1493|1490|96
1593567900000|2020-07-01 01:45:00|1493.7|1490.7|1492.5|1489.5|1494|1491|1492.5|1489.5|49
1593568200000|2020-07-01 01:50:00|1493|1490|1493.5|1490.5|1493.5|1490.5|1493|1490|49
1593568500000|2020-07-01 01:55:00|1493.7|1490.7|1494.5|1491.5|1494.5|1491.5|1493.7|1490.7|108
1593568800000|2020-07-01 02:00:00|1494.7|1491.7|1496.5|1493.5|1497|1494|1494.7|1491.7|155
1593569100000|2020-07-01 02:05:00|1496.2|1493.2|1496|1493|1497|1494|1496|1493|42
1593569400000|2020-07-01 02:10:00|1495.5|1492.5|1494|1491|1495.5|1492.5|1494|1491|93
1593569700000|2020-07-01 02:15:00|1493.7|1490.7|1493.5|1490.5|1494|1491|1493|1490|61
1593570000000|2020-07-01 02:20:00|1493.7|1490.7|1494.5|1491.5|1494.5|1491.5|1493|1490|77
1593570300000|2020-07-01 02:25:00|1494.7|1491.7|1494|1491|1495.5|1492.5|1494|1491|37
1593570600000|2020-07-01 02:30:00|1494.2|1491.2|1494|1491|1494.7|1491.7|1493.5|1490.5|73
1593570900000|2020-07-01 02:35:00|1494.2|1491.2|1493.5|1490.5|1495|1492|1493.5|1490.5|53
1593571200000|2020-07-01 02:40:00|1494|1491|1494.5|1491.5|1494.5|1491.5|1493.5|1490.5|16
1593571500000|2020-07-01 02:45:00|1494.2|1491.2|1494.5|1491.5|1494.5|1491.5|1494|1491|56
1593571800000|2020-07-01 02:50:00|1495|1492|1495.5|1492.5|1495.5|1492.5|1495|1492|32
1593572100000|2020-07-01 02:55:00|1495.2|1492.2|1496|1493|1496|1493|1495.2|1492.2|48
1593572400000|2020-07-01 03:00:00|1496.5|1493.5|1497|1494|1497|1494|1496|1493|112
1593572700000|2020-07-01 03:05:00|1496.5|1493.5|1496.5|1493.5|1498|1495|1496|1493|106
1593573000000|2020-07-01 03:10:00|1497|1494|1497|1494|1498|1495|1496.5|1493.5|42
1593573300000|2020-07-01 03:15:00|1496.7|1493.7|1497.5|1494.5|1498|1495|1496.5|1493.5|50
1593573600000|2020-07-01 03:20:00|1497|1494|1495.5|1492.5|1497.5|1494.5|1495.5|1492.5|41
1593573900000|2020-07-01 03:25:00|1495.2|1492.2|1495.5|1492.5|1495.7|1492.7|1495|1492|30
1593574200000|2020-07-01 03:30:00|1495.7|1492.7|1497.5|1494.5|1497.5|1494.5|1495.5|1492.5|48
1593574500000|2020-07-01 03:35:00|1498|1495|1500|1497|1500.5|1497.5|1498|1495|139
1593574800000|2020-07-01 03:40:00|1500.5|1497.5|1499.2|1496.2|1500.5|1497.5|1499|1496|108
1593575100000|2020-07-01 03:45:00|1499.5|1496.5|1499|1496|1499.5|1496.5|1498.5|1495.5|31
1593575400000|2020-07-01 03:50:00|1499.5|1496.5|1500|1497|1500.5|1497.5|1499.5|1496.5|39
1593575700000|2020-07-01 03:55:00|1500.5|1497.5|1501.5|1498.5|1502|1499|1500|1497|141
1593576000000|2020-07-01 04:00:00|1501|1498|1501|1498|1501.5|1498.5|1501|1498|89
1593576300000|2020-07-01 04:05:00|1500.5|1497.5|1500.5|1497.5|1500.5|1497.5|1500|1497|39
1593576600000|2020-07-01 04:10:00|1500.7|1497.7|1501|1498|1501|1498|1500.5|1497.5|34
1593576900000|2020-07-01 04:15:00|1501.5|1498.5|1500.5|1497.5|1501.5|1498.5|1500.5|1497.5|49
1593577200000|2020-07-01 04:20:00|1500.7|1497.7|1501|1498|1501|1498|1500.5|1497.5|15
1593577500000|2020-07-01 04:25:00|1500.5|1497.5|1501|1498|1501|1498|1500.5|1497.5|23
1593577800000|2020-07-01 04:30:00|1500.5|1497.5|1499|1496|1501|1498|1499|1496|76
1593578100000|2020-07-01 04:35:00|1498.5|1495.5|1499.5|1496.5|1499.5|1496.5|1498.5|1495.5|21
1593585000000|2020-07-01 06:30:00|1498.7|1495.7|1499.5|1496.5|1500|1497|1498|1495|216
1593585300000|2020-07-01 06:35:00|1500|1497|1499.5|1496.5|1500|1497|1499.5|1496.5|64
1593585600000|2020-07-01 06:40:00|1499|1496|1499.5|1496.5|1500.5|1497.5|1499|1496|123
1593585900000|2020-07-01 06:45:00|1500|1497|1500|1497|1501|1498|1499.5|1496.5|188
1593586200000|2020-07-01 06:50:00|1499.5|1496.5|1500.5|1497.5|1500.5|1497.5|1499.5|1496.5|38
1593586500000|2020-07-01 06:55:00|1501|1498|1503.5|1500.5|1504|1501|1500.5|1497.5|303
1593586800000|2020-07-01 07:00:00|1503.7|1500.7|1503.5|1500.5|1504|1501|1503.5|1500.5|79
1593587100000|2020-07-01 07:05:00|1503.7|1500.7|1503|1500|1503.7|1500.7|1502.5|1499.5|89
1593587400000|2020-07-01 07:10:00|1503.2|1500.2|1503.5|1500.5|1503.5|1500.5|1503|1500|32
1593587700000|2020-07-01 07:15:00|1503.2|1500.2|1505|1502|1505|1502|1503|1500|212
1593588000000|2020-07-01 07:20:00|1505.5|1502.5|1506|1503|1506|1503|1505.5|1502.5|159
1593588300000|2020-07-01 07:25:00|1505.7|1502.7|1506|1503|1506|1503|1505.5|1502.5|31
1593588600000|2020-07-01 07:30:00|1505.7|1502.7|1507.5|1504.5|1507.5|1504.5|1505.7|1502.7|189
1593588900000|2020-07-01 07:35:00|1507.2|1504.2|1505.5|1502.5|1507.5|1504.5|1505.5|1502.5|157
1593589200000|2020-07-01 07:40:00|1506|1503|1505.7|1502.7|1506.5|1503.5|1505|1502|147
1593589500000|2020-07-01 07:45:00|1506|1503|1506|1503|1506|1503|1504.5|1501.5|143
1593589800000|2020-07-01 07:50:00|1505.5|1502.5|1505.5|1502.5|1506|1503|1505.2|1502.2|78
1593590100000|2020-07-01 07:55:00|1505.2|1502.2|1506|1503|1506|1503|1504.5|1501.5|122
1593590400000|2020-07-01 08:00:00|1505.5|1502.5|1505.5|1502.5|1505.5|1502.5|1504.7|1501.7|129
1593590700000|2020-07-01 08:05:00|1506|1503|1507.5|1504.5|1507.5|1504.5|1506|1503|189
1593591000000|2020-07-01 08:10:00|1508|1505|1508.2|1505.2|1508.5|1505.5|1507.5|1504.5|195
1593591300000|2020-07-01 08:15:00|1508|1505|1507.5|1504.5|1508|1505|1506.5|1503.5|136
1593591600000|2020-07-01 08:20:00|1508|1505|1511.7|1508.7|1512|1509|1508|1505|313
1593591900000|2020-07-01 08:25:00|1512|1509|1512.5|1509.5|1513.5|1510.5|1511.5|1508.5|98
1593592200000|2020-07-01 08:30:00|1512|1509|1511|1508|1513|1510|1511|1508|132
1593592500000|2020-07-01 08:35:00|1510.5|1507.5|1510|1507|1510.5|1507.5|1509|1506|63
1593592800000|2020-07-01 08:40:00|1510.2|1507.2|1511.5|1508.5|1511.5|1508.5|1510.2|1507.2|46
1593593100000|2020-07-01 08:45:00|1511.2|1508.2|1507|1504|1511.2|1508.2|1507|1504|209
1593593400000|2020-07-01 08:50:00|1506.7|1503.7|1506.5|1503.5|1508|1505|1506.5|1503.5|303
1593593700000|2020-07-01 08:55:00|1506|1503|1504|1501|1507|1504|1503.7|1500.7|318
1593594000000|2020-07-01 09:00:00|1504.5|1501.5|1505.5|1502.5|1506|1503|1504|1501|158
1593594300000|2020-07-01 09:05:00|1506|1503|1505.2|1502.2|1506.5|1503.5|1504.5|1501.5|174
1593650700000|2020-07-02 00:45:00|1502.2|1499.2|1507.5|1504.5|1507.7|1504.7|1502|1499|215
1593651000000|2020-07-02 00:50:00|1508.5|1505.5|1506.2|1503.2|1509|1506|1505.5|1502.5|162
1593651300000|2020-07-02 00:55:00|1506.5|1503.5|1508.5|1505.5|1508.5|1505.5|1506.2|1503.2|128
1593651600000|2020-07-02 01:00:00|1508|1505|1506.7|1503.7|1509.5|1506.5|1506.5|1503.5|278
1593651900000|2020-07-02 01:05:00|1507|1504|1509.2|1506.2|1510|1507|1507|1504|184
1593652200000|2020-07-02 01:10:00|1509.5|1506.5|1508|1505|1511|1508|1507.5|1504.5|287
1593652500000|2020-07-02 01:15:00|1507.5|1504.5|1507.7|1504.7|1508.5|1505.5|1506|1503|490
1593652800000|2020-07-02 01:20:00|1508|1505|1510.5|1507.5|1513|1510|1507.7|1504.7|513
1593653100000|2020-07-02 01:25:00|1511|1508|1511|1508|1511.5|1508.5|1509.5|1506.5|157
1593653400000|2020-07-02 01:30:00|1511.2|1508.2|1511.5|1508.5|1511.5|1508.5|1509.5|1506.5|281
1593653700000|2020-07-02 01:35:00|1512|1509|1513.5|1510.5|1515|1512|1511.5|1508.5|303
1593654000000|2020-07-02 01:40:00|1514|1511|1512.5|1509.5|1514|1511|1512|1509|187
1593654300000|2020-07-02 01:45:00|1512|1509|1513|1510|1514|1511|1512|1509|159
1593654600000|2020-07-02 01:50:00|1513.5|1510.5|1513|1510|1514|1511|1512.5|1509.5|147
1593654900000|2020-07-02 01:55:00|1513.2|1510.2|1513|1510|1514.5|1511.5|1513|1510|174
1593655200000|2020-07-02 02:00:00|1512.5|1509.5|1515|1512|1515.7|1512.7|1512.5|1509.5|204
1593655500000|2020-07-02 02:05:00|1514.7|1511.7|1515.7|1512.7|1516|1513|1514.5|1511.5|106
1593655800000|2020-07-02 02:10:00|1516|1513|1514.7|1511.7|1516|1513|1514.5|1511.5|120
1593656100000|2020-07-02 02:15:00|1515|1512|1514|1511|1515|1512|1514|1511|55
1593656400000|2020-07-02 02:20:00|1513.5|1510.5|1512.5|1509.5|1514|1511|1512.5|1509.5|107
1593656700000|2020-07-02 02:25:00|1513|1510|1513.7|1510.7|1514.5|1511.5|1513|1510|81
1593657000000|2020-07-02 02:30:00|1513.5|1510.5|1512.5|1509.5|1513.5|1510.5|1512.5|1509.5|51
1593657300000|2020-07-02 02:35:00|1513|1510|1511.5|1508.5|1513.5|1510.5|1510.5|1507.5|189
1593657600000|2020-07-02 02:40:00|1511|1508|1511.5|1508.5|1512|1509|1510.5|1507.5|99
1593657900000|2020-07-02 02:45:00|1512|1509|1512.5|1509.5|1512.5|1509.5|1510.7|1507.7|61
1593658200000|2020-07-02 02:50:00|1512|1509|1512.5|1509.5|1514|1511|1512|1509|92
1593658500000|2020-07-02 02:55:00|1513|1510|1515.5|1512.5|1515.5|1512.5|1513|1510|89
1593658800000|2020-07-02 03:00:00|1515|1512|1514|1511|1515.5|1512.5|1514|1511|98
1593659100000|2020-07-02 03:05:00|1514.5|1511.5|1514|1511|1514.5|1511.5|1514|1511|45
1593659400000|2020-07-02 03:10:00|1514.2|1511.2|1514.2|1511.2|1515|1512|1513.5|1510.5|67
1593659700000|2020-07-02 03:15:00|1514|1511|1514.5|1511.5|1515|1512|1514|1511|57
1593660000000|2020-07-02 03:20:00|1514|1511|1515|1512|1515.5|1512.5|1514|1511|45
1593660300000|2020-07-02 03:25:00|1514.7|1511.7|1514|1511|1515|1512|1514|1511|37
1593660600000|2020-07-02 03:30:00|1514.2|1511.2|1515|1512|1515|1512|1513.5|1510.5|134
1593660900000|2020-07-02 03:35:00|1514.7|1511.7|1514|1511|1515|1512|1514|1511|40
1593661200000|2020-07-02 03:40:00|1514.2|1511.2|1513.5|1510.5|1514.5|1511.5|1513|1510|62
1593661500000|2020-07-02 03:45:00|1513|1510|1514|1511|1514|1511|1513|1510|51
1593661800000|2020-07-02 03:50:00|1514.2|1511.2|1513.5|1510.5|1514.5|1511.5|1513.5|1510.5|51
1593662100000|2020-07-02 03:55:00|1513.7|1510.7|1515.5|1512.5|1515.5|1512.5|1513.5|1510.5|96
1593662400000|2020-07-02 04:00:00|1515.2|1512.2|1515.5|1512.5|1516|1513|1515|1512|108
1593662700000|2020-07-02 04:05:00|1515.7|1512.7|1515.5|1512.5|1516|1513|1515.5|1512.5|37
1593663000000|2020-07-02 04:10:00|1515.7|1512.7|1515.7|1512.7|1515.7|1512.7|1515.5|1512.5|14
1593663300000|2020-07-02 04:15:00|1515.5|1512.5|1515.7|1512.7|1515.7|1512.7|1515.5|1512.5|12
1593663600000|2020-07-02 04:20:00|1515.5|1512.5|1515.5|1512.5|1515.7|1512.7|1514.5|1511.5|48
1593663900000|2020-07-02 04:25:00|1515.2|1512.2|1515.5|1512.5|1515.5|1512.5|1514.5|1511.5|23
1593664200000|2020-07-02 04:30:00|1515|1512|1515|1512|1515.2|1512.2|1515|1512|21
1593664500000|2020-07-02 04:35:00|1515.2|1512.2|1515.5|1512.5|1515.5|1512.5|1515.2|1512.2|17
1593671400000|2020-07-02 06:30:00|1516.7|1513.7|1518|1515|1519|1516|1516.7|1513.7|344
1593671700000|2020-07-02 06:35:00|1518.5|1515.5|1517.5|1514.5|1518.5|1515.5|1517|1514|72
1593672000000|2020-07-02 06:40:00|1518|1515|1518.5|1515.5|1519|1516|1518|1515|58
1593672300000|2020-07-02 06:45:00|1518.2|1515.2|1517.5|1514.5|1518.5|1515.5|1517|1514|44
1593672600000|2020-07-02 06:50:00|1518|1515|1516.5|1513.5|1518.5|1515.5|1516|1513|103
1593672900000|2020-07-02 06:55:00|1516.2|1513.2|1516|1513|1516.5|1513.5|1515.5|1512.5|63
1593673200000|2020-07-02 07:00:00|1515.7|1512.7|1516|1513|1516.5|1513.5|1515.5|1512.5|161
1593673500000|2020-07-02 07:05:00|1516.5|1513.5|1517.2|1514.2|1517.7|1514.7|1516.5|1513.5|127
1593673800000|2020-07-02 07:10:00|1517|1514|1517|1514|1518.5|1515.5|1517|1514|89
1593674100000|2020-07-02 07:15:00|1517.5|1514.5|1518.7|1515.7|1519.5|1516.5|1517.5|1514.5|139
1593674400000|2020-07-02 07:20:00|1519|1516|1519|1516|1520|1517|1518.7|1515.7|131
1593674700000|2020-07-02 07:25:00|1519.2|1516.2|1519.5|1516.5|1520|1517|1519.2|1516.2|69
1593675000000|2020-07-02 07:30:00|1520|1517|1519.5|1516.5|1520|1517|1519.5|1516.5|62
1593675300000|2020-07-02 07:35:00|1519.7|1516.7|1520.5|1517.5|1520.7|1517.7|1519.5|1516.5|113
1593675600000|2020-07-02 07:40:00|1520.2|1517.2|1520.5|1517.5|1521|1518|1519.5|1516.5|133
1593675900000|2020-07-02 07:45:00|1521|1518|1522.5|1519.5|1522.5|1519.5|1520.5|1517.5|190
1593676200000|2020-07-02 07:50:00|1522.2|1519.2|1522.5|1519.5|1522.5|1519.5|1522|1519|142
1593676500000|2020-07-02 07:55:00|1522.7|1519.7|1523|1520|1523.5|1520.5|1522.5|1519.5|143
1593676800000|2020-07-02 08:00:00|1523.2|1520.2|1524|1521|1524.5|1521.5|1523.2|1520.2|328
1593677100000|2020-07-02 08:05:00|1523.7|1520.7|1524.5|1521.5|1524.5|1521.5|1523.5|1520.5|102
1593677400000|2020-07-02 08:10:00|1525|1522|1527.5|1524.5|1527.5|1524.5|1524.5|1521.5|361
1593677700000|2020-07-02 08:15:00|1527|1524|1528|1525|1528.5|1525.5|1527|1524|145
1593678000000|2020-07-02 08:20:00|1528.5|1525.5|1529.5|1526.5|1530|1527|1528.5|1525.5|202
1593678300000|2020-07-02 08:25:00|1529|1526|1531|1528|1532|1529|1529|1526|228
1593678600000|2020-07-02 08:30:00|1530.7|1527.7|1530.5|1527.5|1531|1528|1530|1527|112
1593678900000|2020-07-02 08:35:00|1531|1528|1529.5|1526.5|1531|1528|1529.5|1526.5|123
1593679200000|2020-07-02 08:40:00|1529.2|1526.2|1530.5|1527.5|1530.5|1527.5|1528.5|1525.5|79
1593679500000|2020-07-02 08:45:00|1530.2|1527.2|1531|1528|1532|1529|1529.7|1526.7|243
1593679800000|2020-07-02 08:50:00|1531.5|1528.5|1531.5|1528.5|1532|1529|1531|1528|89
1593680100000|2020-07-02 08:55:00|1531.7|1528.7|1532|1529|1532|1529|1531.5|1528.5|30
1593680400000|2020-07-02 09:00:00|1531.5|1528.5|1532.5|1529.5|1532.5|1529.5|1531.5|1528.5|168
1593680700000|2020-07-02 09:05:00|1532.2|1529.2|1530.5|1527.5|1532.5|1529.5|1530.2|1527.2|162
1593737100000|2020-07-03 00:45:00|1529.4|1526.4|1532.2|1529.2|1532.7|1529.7|1529.2|1526.2|156
1593737400000|2020-07-03 00:50:00|1532.4|1529.4|1534.2|1531.2|1535.2|1532.2|1532.2|1529.2|177
1593737700000|2020-07-03 00:55:00|1533.7|1530.7|1536.2|1533.2|1536.2|1533.2|1533.7|1530.7|111
1593738000000|2020-07-03 01:00:00|1535.9|1532.9|1536.7|1533.7|1537.7|1534.7|1534.7|1531.7|246
1593738300000|2020-07-03 01:05:00|1537.2|1534.2|1535.7|1532.7|1537.2|1534.2|1535.7|1532.7|133
1593738600000|2020-07-03 01:10:00|1536.2|1533.2|1534.2|1531.2|1536.2|1533.2|1533.7|1530.7|135
1593738900000|2020-07-03 01:15:00|1534.7|1531.7|1535.7|1532.7|1536.2|1533.2|1534.4|1531.4|275
1593739200000|2020-07-03 01:20:00|1535.9|1532.9|1539.7|1536.7|1540.2|1537.2|1535.7|1532.7|312
1593739500000|2020-07-03 01:25:00|1539.2|1536.2|1536.7|1533.7|1539.7|1536.7|1536.7|1533.7|115
1593739800000|2020-07-03 01:30:00|1537.2|1534.2|1536.2|1533.2|1538.2|1535.2|1535.7|1532.7|141
1593740100000|2020-07-03 01:35:00|1535.7|1532.7|1535.2|1532.2|1536.7|1533.7|1534.7|1531.7|148
1593740400000|2020-07-03 01:40:00|1534.9|1531.9|1535.2|1532.2|1535.7|1532.7|1534.2|1531.2|152
1593740700000|2020-07-03 01:45:00|1534.7|1531.7|1536.7|1533.7|1537.2|1534.2|1534.7|1531.7|102
1593741000000|2020-07-03 01:50:00|1537.2|1534.2|1536.7|1533.7|1538.2|1535.2|1536.7|1533.7|100
1593741300000|2020-07-03 01:55:00|1536.9|1533.9|1535.2|1532.2|1536.9|1533.9|1535.2|1532.2|45
1593741600000|2020-07-03 02:00:00|1535.4|1532.4|1535.2|1532.2|1535.7|1532.7|1534.7|1531.7|84
1593741900000|2020-07-03 02:05:00|1534.9|1531.9|1536.2|1533.2|1536.2|1533.2|1534.7|1531.7|19
1593742200000|2020-07-03 02:10:00|1535.7|1532.7|1534.2|1531.2|1536.2|1533.2|1534.2|1531.2|46
1593742500000|2020-07-03 02:15:00|1534.4|1531.4|1535.7|1532.7|1535.7|1532.7|1534.2|1531.2|58
1593742800000|2020-07-03 02:20:00|1535.2|1532.2|1534.2|1531.2|1535.2|1532.2|1534.2|1531.2|79
1593743100000|2020-07-03 02:25:00|1534.7|1531.7|1535.2|1532.2|1535.7|1532.7|1534.2|1531.2|22
1593743400000|2020-07-03 02:30:00|1534.9|1531.9|1534.7|1531.7|1535.2|1532.2|1534.2|1531.2|27
1593743700000|2020-07-03 02:35:00|1535.2|1532.2|1535.2|1532.2|1535.2|1532.2|1535.2|1532.2|7
1593744000000|2020-07-03 02:40:00|1534.7|1531.7|1536.2|1533.2|1536.2|1533.2|1534.7|1531.7|56
1593744300000|2020-07-03 02:45:00|1535.9|1532.9|1536.7|1533.7|1537.7|1534.7|1535.9|1532.9|66
1593744600000|2020-07-03 02:50:00|1536.4|1533.4|1537.2|1534.2|1537.2|1534.2|1536.2|1533.2|48
1593744900000|2020-07-03 02:55:00|1536.7|1533.7|1536.2|1533.2|1536.7|1533.7|1535.7|1532.7|49
1593745200000|2020-07-03 03:00:00|1536.4|1533.4|1535.4|1532.4|1536.4|1533.4|1534.7|1531.7|56
1593745500000|2020-07-03 03:05:00|1535.2|1532.2|1535.2|1532.2|1535.7|1532.7|1535.2|1532.2|29
1593745800000|2020-07-03 03:10:00|1534.9|1531.9|1535.2|1532.2|1535.7|1532.7|1534.7|1531.7|50
1593746100000|2020-07-03 03:15:00|1534.9|1531.9|1535.2|1532.2|1535.2|1532.2|1534.7|1531.7|16
1593746400000|2020-07-03 03:20:00|1534.9|1531.9|1536.7|1533.7|1536.7|1533.7|1534.7|1531.7|28
1593746700000|2020-07-03 03:25:00|1536.2|1533.2|1536.7|1533.7|1536.7|1533.7|1536.2|1533.2|31
1593747000000|2020-07-03 03:30:00|1537.2|1534.2|1537.7|1534.7|1538.2|1535.2|1536.7|1533.7|143
1593747300000|2020-07-03 03:35:00|1537.2|1534.2|1537.2|1534.2|1537.4|1534.4|1537.2|1534.2|20
1593747600000|2020-07-03 03:40:00|1537.7|1534.7|1537.2|1534.2|1537.7|1534.7|1537.2|1534.2|51
1593747900000|2020-07-03 03:45:00|1537.7|1534.7|1537.2|1534.2|1538.2|1535.2|1536.7|1533.7|90
1593748200000|2020-07-03 03:50:00|1536.7|1533.7|1536.2|1533.2|1537.2|1534.2|1536.2|1533.2|65
1593748500000|2020-07-03 03:55:00|1536.4|1533.4|1536.9|1533.9|1537.2|1534.2|1536.2|1533.2|59
1593748800000|2020-07-03 04:00:00|1537.2|1534.2|1536.7|1533.7|1538.7|1535.7|1536.2|1533.2|159
1593749100000|2020-07-03 04:05:00|1536.2|1533.2|1536.2|1533.2|1536.7|1533.7|1536.2|1533.2|78
1593749400000|2020-07-03 04:10:00|1536.4|1533.4|1535.7|1532.7|1536.4|1533.4|1535.7|1532.7|41
1593749700000|2020-07-03 04:15:00|1535.9|1532.9|1536.7|1533.7|1536.7|1533.7|1535.7|1532.7|27
1593750000000|2020-07-03 04:20:00|1537.2|1534.2|1536.9|1533.9|1537.2|1534.2|1536.9|1533.9|15
1593750300000|2020-07-03 04:25:00|1536.7|1533.7|1536.7|1533.7|1537.2|1534.2|1536.7|1533.7|23
1593750600000|2020-07-03 04:30:00|1536.9|1533.9|1537.2|1534.2|1537.2|1534.2|1536.9|1533.9|13
1593750900000|2020-07-03 04:35:00|1536.9|1533.9|1536.7|1533.7|1537.2|1534.2|1536.7|1533.7|4
1593751200000|2020-07-03 04:40:00|1537.2|1534.2|1537.2|1534.2|1537.2|1534.2|1536.7|1533.7|32
1593757800000|2020-07-03 06:30:00|1539.9|1536.9|1540.7|1537.7|1542.7|1539.7|1539.9|1536.9|355
1593758100000|2020-07-03 06:35:00|1541.2|1538.2|1540.9|1537.9|1541.2|1538.2|1540.7|1537.7|57
1593758400000|2020-07-03 06:40:00|1540.7|1537.7|1543.2|1540.2|1543.7|1540.7|1540.7|1537.7|137
1593758700000|2020-07-03 06:45:00|1542.9|1539.9|1541.7|1538.7|1543.2|1540.2|1541.7|1538.7|42
1593759000000|2020-07-03 06:50:00|1541.4|1538.4|1541.7|1538.7|1541.7|1538.7|1540.7|1537.7|58
1593759300000|2020-07-03 06:55:00|1542.2|1539.2|1543.2|1540.2|1543.2|1540.2|1542.2|1539.2|66
1593759600000|2020-07-03 07:00:00|1543.4|1540.4|1544.7|1541.7|1544.7|1541.7|1543.2|1540.2|119
1593759900000|2020-07-03 07:05:00|1544.2|1541.2|1544.2|1541.2|1544.7|1541.7|1543.2|1540.2|85
1593760200000|2020-07-03 07:10:00|1543.9|1540.9|1544.2|1541.2|1544.2|1541.2|1543.2|1540.2|89
1593760500000|2020-07-03 07:15:00|1544.7|1541.7|1543.7|1540.7|1545.2|1542.2|1543.7|1540.7|145
1593760800000|2020-07-03 07:20:00|1543.9|1540.9|1543.2|1540.2|1543.9|1540.9|1543.2|1540.2|38
1593761100000|2020-07-03 07:25:00|1543.7|1540.7|1543.4|1540.4|1544.2|1541.2|1543.2|1540.2|56
1593761400000|2020-07-03 07:30:00|1543.2|1540.2|1542.7|1539.7|1543.7|1540.7|1542.2|1539.2|110
1593761700000|2020-07-03 07:35:00|1542.4|1539.4|1542.2|1539.2|1542.4|1539.4|1541.7|1538.7|49
1593762000000|2020-07-03 07:40:00|1542.4|1539.4|1541.2|1538.2|1542.4|1539.4|1541.2|1538.2|48
1593762300000|2020-07-03 07:45:00|1541.4|1538.4|1542.7|1539.7|1542.7|1539.7|1540.9|1537.9|60
1593762600000|2020-07-03 07:50:00|1542.9|1539.9|1542.7|1539.7|1543.2|1540.2|1542.2|1539.2|46
1593762900000|2020-07-03 07:55:00|1543.2|1540.2|1545.7|1542.7|1546.2|1543.2|1542.9|1539.9|135
1593763200000|2020-07-03 08:00:00|1546.2|1543.2|1547.7|1544.7|1548.2|1545.2|1546.2|1543.2|290
1593763500000|2020-07-03 08:05:00|1548.2|1545.2|1548.4|1545.4|1548.7|1545.7|1547.4|1544.4|200
1593763800000|2020-07-03 08:10:00|1548.7|1545.7|1548.2|1545.2|1548.7|1545.7|1547.2|1544.2|129
1593764100000|2020-07-03 08:15:00|1547.9|1544.9|1546.7|1543.7|1548.2|1545.2|1546.7|1543.7|41
1593764400000|2020-07-03 08:20:00|1546.2|1543.2|1543.9|1540.9|1546.2|1543.2|1543.7|1540.7|164
1593764700000|2020-07-03 08:25:00|1543.7|1540.7|1544.4|1541.4|1544.7|1541.7|1543.7|1540.7|50
1593765000000|2020-07-03 08:30:00|1544.7|1541.7|1544.2|1541.2|1544.7|1541.7|1542.2|1539.2|111
1593765300000|2020-07-03 08:35:00|1544.7|1541.7|1545.7|1542.7|1545.9|1542.9|1543.9|1540.9|83
1593765600000|2020-07-03 08:40:00|1546.2|1543.2|1546.7|1543.7|1546.7|1543.7|1545.2|1542.2|51
1593765900000|2020-07-03 08:45:00|1547.2|1544.2|1546.2|1543.2|1547.2|1544.2|1545.2|1542.2|90
1593766200000|2020-07-03 08:50:00|1546.4|1543.4|1546.9|1543.9|1547.9|1544.9|1546.4|1543.4|98
1593766500000|2020-07-03 08:55:00|1546.7|1543.7|1545.7|1542.7|1547.2|1544.2|1545.7|1542.7|162
1593766800000|2020-07-03 09:00:00|1546.2|1543.2|1547.7|1544.7|1547.7|1544.7|1546.2|1543.2|44
1593767100000|2020-07-03 09:05:00|1547.2|1544.2|1547.7|1544.7|1548.2|1545.2|1547.2|1544.2|76
1593737100000|2020-07-03 00:45:00|1529.4|1526.4|1532.2|1529.2|1532.7|1529.7|1529.2|1526.2|156
1593737400000|2020-07-03 00:50:00|1532.4|1529.4|1534.2|1531.2|1535.2|1532.2|1532.2|1529.2|177
1593737700000|2020-07-03 00:55:00|1533.7|1530.7|1536.2|1533.2|1536.2|1533.2|1533.7|1530.7|111
1593738000000|2020-07-03 01:00:00|1535.9|1532.9|1536.7|1533.7|1537.7|1534.7|1534.7|1531.7|246
1593738300000|2020-07-03 01:05:00|1537.2|1534.2|1535.7|1532.7|1537.2|1534.2|1535.7|1532.7|133
1593738600000|2020-07-03 01:10:00|1536.2|1533.2|1534.2|1531.2|1536.2|1533.2|1533.7|1530.7|135
1593738900000|2020-07-03 01:15:00|1534.7|1531.7|1535.7|1532.7|1536.2|1533.2|1534.4|1531.4|275
1593739200000|2020-07-03 01:20:00|1535.9|1532.9|1539.7|1536.7|1540.2|1537.2|1535.7|1532.7|312
1593739500000|2020-07-03 01:25:00|1539.2|1536.2|1536.7|1533.7|1539.7|1536.7|1536.7|1533.7|115
1593739800000|2020-07-03 01:30:00|1537.2|1534.2|1536.2|1533.2|1538.2|1535.2|1535.7|1532.7|141
1593740100000|2020-07-03 01:35:00|1535.7|1532.7|1535.2|1532.2|1536.7|1533.7|1534.7|1531.7|148
1593740400000|2020-07-03 01:40:00|1534.9|1531.9|1535.2|1532.2|1535.7|1532.7|1534.2|1531.2|152
1593740700000|2020-07-03 01:45:00|1534.7|1531.7|1536.7|1533.7|1537.2|1534.2|1534.7|1531.7|102
1593741000000|2020-07-03 01:50:00|1537.2|1534.2|1536.7|1533.7|1538.2|1535.2|1536.7|1533.7|100
1593741300000|2020-07-03 01:55:00|1536.9|1533.9|1535.2|1532.2|1536.9|1533.9|1535.2|1532.2|45
1593741600000|2020-07-03 02:00:00|1535.4|1532.4|1535.2|1532.2|1535.7|1532.7|1534.7|1531.7|84
1593741900000|2020-07-03 02:05:00|1534.9|1531.9|1536.2|1533.2|1536.2|1533.2|1534.7|1531.7|19
1593742200000|2020-07-03 02:10:00|1535.7|1532.7|1534.2|1531.2|1536.2|1533.2|1534.2|1531.2|46
1593742500000|2020-07-03 02:15:00|1534.4|1531.4|1535.7|1532.7|1535.7|1532.7|1534.2|1531.2|58
1593742800000|2020-07-03 02:20:00|1535.2|1532.2|1534.2|1531.2|1535.2|1532.2|1534.2|1531.2|79
1593743100000|2020-07-03 02:25:00|1534.7|1531.7|1535.2|1532.2|1535.7|1532.7|1534.2|1531.2|22
1593743400000|2020-07-03 02:30:00|1534.9|1531.9|1534.7|1531.7|1535.2|1532.2|1534.2|1531.2|27
1593743700000|2020-07-03 02:35:00|1535.2|1532.2|1535.2|1532.2|1535.2|1532.2|1535.2|1532.2|7
1593744000000|2020-07-03 02:40:00|1534.7|1531.7|1536.2|1533.2|1536.2|1533.2|1534.7|1531.7|56
1593744300000|2020-07-03 02:45:00|1535.9|1532.9|1536.7|1533.7|1537.7|1534.7|1535.9|1532.9|66
1593744600000|2020-07-03 02:50:00|1536.4|1533.4|1537.2|1534.2|1537.2|1534.2|1536.2|1533.2|48
1593744900000|2020-07-03 02:55:00|1536.7|1533.7|1536.2|1533.2|1536.7|1533.7|1535.7|1532.7|49
1593745200000|2020-07-03 03:00:00|1536.4|1533.4|1535.4|1532.4|1536.4|1533.4|1534.7|1531.7|56
1593745500000|2020-07-03 03:05:00|1535.2|1532.2|1535.2|1532.2|1535.7|1532.7|1535.2|1532.2|29
1593745800000|2020-07-03 03:10:00|1534.9|1531.9|1535.2|1532.2|1535.7|1532.7|1534.7|1531.7|50
1593746100000|2020-07-03 03:15:00|1534.9|1531.9|1535.2|1532.2|1535.2|1532.2|1534.7|1531.7|16
1593746400000|2020-07-03 03:20:00|1534.9|1531.9|1536.7|1533.7|1536.7|1533.7|1534.7|1531.7|28
1593746700000|2020-07-03 03:25:00|1536.2|1533.2|1536.7|1533.7|1536.7|1533.7|1536.2|1533.2|31
1593747000000|2020-07-03 03:30:00|1537.2|1534.2|1537.7|1534.7|1538.2|1535.2|1536.7|1533.7|143
1593747300000|2020-07-03 03:35:00|1537.2|1534.2|1537.2|1534.2|1537.4|1534.4|1537.2|1534.2|20
1593747600000|2020-07-03 03:40:00|1537.7|1534.7|1537.2|1534.2|1537.7|1534.7|1537.2|1534.2|51
1593747900000|2020-07-03 03:45:00|1537.7|1534.7|1537.2|1534.2|1538.2|1535.2|1536.7|1533.7|90
1593748200000|2020-07-03 03:50:00|1536.7|1533.7|1536.2|1533.2|1537.2|1534.2|1536.2|1533.2|65
1593748500000|2020-07-03 03:55:00|1536.4|1533.4|1536.9|1533.9|1537.2|1534.2|1536.2|1533.2|59
1593748800000|2020-07-03 04:00:00|1537.2|1534.2|1536.7|1533.7|1538.7|1535.7|1536.2|1533.2|159
1593749100000|2020-07-03 04:05:00|1536.2|1533.2|1536.2|1533.2|1536.7|1533.7|1536.2|1533.2|78
1593749400000|2020-07-03 04:10:00|1536.4|1533.4|1535.7|1532.7|1536.4|1533.4|1535.7|1532.7|41
1593749700000|2020-07-03 04:15:00|1535.9|1532.9|1536.7|1533.7|1536.7|1533.7|1535.7|1532.7|27
1593750000000|2020-07-03 04:20:00|1537.2|1534.2|1536.9|1533.9|1537.2|1534.2|1536.9|1533.9|15
1593750300000|2020-07-03 04:25:00|1536.7|1533.7|1536.7|1533.7|1537.2|1534.2|1536.7|1533.7|23
1593750600000|2020-07-03 04:30:00|1536.9|1533.9|1537.2|1534.2|1537.2|1534.2|1536.9|1533.9|13
1593750900000|2020-07-03 04:35:00|1536.9|1533.9|1536.7|1533.7|1537.2|1534.2|1536.7|1533.7|4
1593751200000|2020-07-03 04:40:00|1537.2|1534.2|1537.2|1534.2|1537.2|1534.2|1536.7|1533.7|32
1593757800000|2020-07-03 06:30:00|1539.9|1536.9|1540.7|1537.7|1542.7|1539.7|1539.9|1536.9|355
1593758100000|2020-07-03 06:35:00|1541.2|1538.2|1540.9|1537.9|1541.2|1538.2|1540.7|1537.7|57
1593758400000|2020-07-03 06:40:00|1540.7|1537.7|1543.2|1540.2|1543.7|1540.7|1540.7|1537.7|137
1593758700000|2020-07-03 06:45:00|1542.9|1539.9|1541.7|1538.7|1543.2|1540.2|1541.7|1538.7|42
1593759000000|2020-07-03 06:50:00|1541.4|1538.4|1541.7|1538.7|1541.7|1538.7|1540.7|1537.7|58
1593759300000|2020-07-03 06:55:00|1542.2|1539.2|1543.2|1540.2|1543.2|1540.2|1542.2|1539.2|66
1593759600000|2020-07-03 07:00:00|1543.4|1540.4|1544.7|1541.7|1544.7|1541.7|1543.2|1540.2|119
1593759900000|2020-07-03 07:05:00|1544.2|1541.2|1544.2|1541.2|1544.7|1541.7|1543.2|1540.2|85
1593760200000|2020-07-03 07:10:00|1543.9|1540.9|1544.2|1541.2|1544.2|1541.2|1543.2|1540.2|89
1593760500000|2020-07-03 07:15:00|1544.7|1541.7|1543.7|1540.7|1545.2|1542.2|1543.7|1540.7|145
1593760800000|2020-07-03 07:20:00|1543.9|1540.9|1543.2|1540.2|1543.9|1540.9|1543.2|1540.2|38
1593761100000|2020-07-03 07:25:00|1543.7|1540.7|1543.4|1540.4|1544.2|1541.2|1543.2|1540.2|56
1593761400000|2020-07-03 07:30:00|1543.2|1540.2|1542.7|1539.7|1543.7|1540.7|1542.2|1539.2|110
1593761700000|2020-07-03 07:35:00|1542.4|1539.4|1542.2|1539.2|1542.4|1539.4|1541.7|1538.7|49
1593762000000|2020-07-03 07:40:00|1542.4|1539.4|1541.2|1538.2|1542.4|1539.4|1541.2|1538.2|48
1593762300000|2020-07-03 07:45:00|1541.4|1538.4|1542.7|1539.7|1542.7|1539.7|1540.9|1537.9|60
1593762600000|2020-07-03 07:50:00|1542.9|1539.9|1542.7|1539.7|1543.2|1540.2|1542.2|1539.2|46
1593762900000|2020-07-03 07:55:00|1543.2|1540.2|1545.7|1542.7|1546.2|1543.2|1542.9|1539.9|135
1593763200000|2020-07-03 08:00:00|1546.2|1543.2|1547.7|1544.7|1548.2|1545.2|1546.2|1543.2|290
1593763500000|2020-07-03 08:05:00|1548.2|1545.2|1548.4|1545.4|1548.7|1545.7|1547.4|1544.4|200
1593763800000|2020-07-03 08:10:00|1548.7|1545.7|1548.2|1545.2|1548.7|1545.7|1547.2|1544.2|129
1593764100000|2020-07-03 08:15:00|1547.9|1544.9|1546.7|1543.7|1548.2|1545.2|1546.7|1543.7|41
1593764400000|2020-07-03 08:20:00|1546.2|1543.2|1543.9|1540.9|1546.2|1543.2|1543.7|1540.7|164
1593764700000|2020-07-03 08:25:00|1543.7|1540.7|1544.4|1541.4|1544.7|1541.7|1543.7|1540.7|50
1593765000000|2020-07-03 08:30:00|1544.7|1541.7|1544.2|1541.2|1544.7|1541.7|1542.2|1539.2|111
1593765300000|2020-07-03 08:35:00|1544.7|1541.7|1545.7|1542.7|1545.9|1542.9|1543.9|1540.9|83
1593765600000|2020-07-03 08:40:00|1546.2|1543.2|1546.7|1543.7|1546.7|1543.7|1545.2|1542.2|51
1593765900000|2020-07-03 08:45:00|1547.2|1544.2|1546.2|1543.2|1547.2|1544.2|1545.2|1542.2|90
1593766200000|2020-07-03 08:50:00|1546.4|1543.4|1546.9|1543.9|1547.9|1544.9|1546.4|1543.4|98
1593766500000|2020-07-03 08:55:00|1546.7|1543.7|1545.7|1542.7|1547.2|1544.2|1545.7|1542.7|162
1593766800000|2020-07-03 09:00:00|1546.2|1543.2|1547.7|1544.7|1547.7|1544.7|1546.2|1543.2|44
1593767100000|2020-07-03 09:05:00|1547.2|1544.2|1547.7|1544.7|1548.2|1545.2|1547.2|1544.2|76
1593996300000|2020-07-06 00:45:00|1550.6|1547.6|1552.9|1549.9|1554.4|1551.4|1550.6|1547.6|162
1593996600000|2020-07-06 00:50:00|1553.4|1550.4|1553.1|1550.1|1553.4|1550.4|1552.9|1549.9|90
1593996900000|2020-07-06 00:55:00|1552.9|1549.9|1554.4|1551.4|1554.4|1551.4|1552.9|1549.9|89
1593997200000|2020-07-06 01:00:00|1554.9|1551.9|1558.9|1555.9|1558.9|1555.9|1554.9|1551.9|315
1593997500000|2020-07-06 01:05:00|1558.4|1555.4|1561.9|1558.9|1563.9|1560.9|1557.4|1554.4|268
1593997800000|2020-07-06 01:10:00|1561.6|1558.6|1562.4|1559.4|1565.4|1562.4|1561.4|1558.4|226
1593998100000|2020-07-06 01:15:00|1562.9|1559.9|1560.4|1557.4|1563.4|1560.4|1560.4|1557.4|139
1593998400000|2020-07-06 01:20:00|1559.9|1556.9|1559.4|1556.4|1561.4|1558.4|1558.9|1555.9|188
1593998700000|2020-07-06 01:25:00|1559.9|1556.9|1566.4|1563.4|1566.4|1563.4|1559.4|1556.4|277
1593999000000|2020-07-06 01:30:00|1566.6|1563.6|1567.4|1564.4|1568.9|1565.9|1565.9|1562.9|283
1593999300000|2020-07-06 01:35:00|1566.9|1563.9|1567.4|1564.4|1567.9|1564.9|1566.6|1563.6|88
1593999600000|2020-07-06 01:40:00|1567.1|1564.1|1568.9|1565.9|1570.9|1567.9|1565.6|1562.6|206
1593999900000|2020-07-06 01:45:00|1569.4|1566.4|1564.4|1561.4|1569.4|1566.4|1564.4|1561.4|242
1594000200000|2020-07-06 01:50:00|1564.6|1561.6|1564.9|1561.9|1566.1|1563.1|1563.9|1560.9|163
1594000500000|2020-07-06 01:55:00|1565.1|1562.1|1564.9|1561.9|1566.4|1563.4|1564.9|1561.9|161
1594000800000|2020-07-06 02:00:00|1565.4|1562.4|1566.6|1563.6|1567.4|1564.4|1564.9|1561.9|130
1594001100000|2020-07-06 02:05:00|1566.4|1563.4|1567.6|1564.6|1568.1|1565.1|1566.4|1563.4|65
1594001400000|2020-07-06 02:10:00|1567.9|1564.9|1566.9|1563.9|1568.4|1565.4|1566.4|1563.4|124
1594001700000|2020-07-06 02:15:00|1567.1|1564.1|1566.9|1563.9|1567.6|1564.6|1565.9|1562.9|87
1594002000000|2020-07-06 02:20:00|1566.4|1563.4|1563.4|1560.4|1566.6|1563.6|1563.4|1560.4|189
1594002300000|2020-07-06 02:25:00|1563.9|1560.9|1564.9|1561.9|1564.9|1561.9|1563.4|1560.4|55
1594002600000|2020-07-06 02:30:00|1565.4|1562.4|1565.9|1562.9|1566.4|1563.4|1564.4|1561.4|44
1594002900000|2020-07-06 02:35:00|1566.1|1563.1|1567.6|1564.6|1567.9|1564.9|1565.9|1562.9|44
1594003200000|2020-07-06 02:40:00|1566.9|1563.9|1566.4|1563.4|1567.4|1564.4|1566.4|1563.4|66
1594003500000|2020-07-06 02:45:00|1566.9|1563.9|1567.4|1564.4|1567.9|1564.9|1566.9|1563.9|40
1594003800000|2020-07-06 02:50:00|1567.9|1564.9|1568.9|1565.9|1568.9|1565.9|1567.4|1564.4|60
1594004100000|2020-07-06 02:55:00|1569.1|1566.1|1569.4|1566.4|1570.4|1567.4|1568.9|1565.9|157
1594004400000|2020-07-06 03:00:00|1569.1|1566.1|1569.9|1566.9|1570.4|1567.4|1568.6|1565.6|107
1594004700000|2020-07-06 03:05:00|1569.6|1566.6|1570.4|1567.4|1570.4|1567.4|1568.9|1565.9|56
1594005000000|2020-07-06 03:10:00|1570.9|1567.9|1571.9|1568.9|1572.4|1569.4|1570.6|1567.6|106
1594005300000|2020-07-06 03:15:00|1572.4|1569.4|1570.9|1567.9|1572.4|1569.4|1570.9|1567.9|44
1594005600000|2020-07-06 03:20:00|1571.4|1568.4|1569.4|1566.4|1571.6|1568.6|1569.4|1566.4|131
1594005900000|2020-07-06 03:25:00|1569.9|1566.9|1569.9|1566.9|1569.9|1566.9|1568.9|1565.9|46
1594006200000|2020-07-06 03:30:00|1570.4|1567.4|1571.4|1568.4|1571.6|1568.6|1570.4|1567.4|84
1594006500000|2020-07-06 03:35:00|1570.9|1567.9|1570.4|1567.4|1571.4|1568.4|1569.9|1566.9|31
1594006800000|2020-07-06 03:40:00|1570.6|1567.6|1571.1|1568.1|1572.4|1569.4|1570.4|1567.4|69
1594007100000|2020-07-06 03:45:00|1571.4|1568.4|1570.4|1567.4|1571.4|1568.4|1570.1|1567.1|61
1594007400000|2020-07-06 03:50:00|1570.9|1567.9|1572.1|1569.1|1572.4|1569.4|1570.4|1567.4|79
1594007700000|2020-07-06 03:55:00|1571.9|1568.9|1570.9|1567.9|1571.9|1568.9|1570.9|1567.9|61
1594008000000|2020-07-06 04:00:00|1571.4|1568.4|1571.6|1568.6|1571.9|1568.9|1570.9|1567.9|26
1594008300000|2020-07-06 04:05:00|1571.4|1568.4|1572.9|1569.9|1575.4|1572.4|1571.4|1568.4|232
1594008600000|2020-07-06 04:10:00|1573.4|1570.4|1572.9|1569.9|1574.9|1571.9|1572.9|1569.9|53
1594008900000|2020-07-06 04:15:00|1573.1|1570.1|1574.9|1571.9|1574.9|1571.9|1572.9|1569.9|47
1594009200000|2020-07-06 04:20:00|1574.4|1571.4|1574.9|1571.9|1574.9|1571.9|1573.6|1570.6|53
1594009500000|2020-07-06 04:25:00|1575.4|1572.4|1574.6|1571.6|1575.4|1572.4|1574.1|1571.1|33
1594009800000|2020-07-06 04:30:00|1574.4|1571.4|1574.4|1571.4|1575.1|1572.1|1574.1|1571.1|32
1594010100000|2020-07-06 04:35:00|1573.9|1570.9|1573.9|1570.9|1574.1|1571.1|1573.9|1570.9|10
1594010400000|2020-07-06 04:40:00|1574.4|1571.4|1574.4|1571.4|1574.9|1571.9|1574.4|1571.4|33
1594017000000|2020-07-06 06:30:00|1575.6|1572.6|1576.1|1573.1|1577.4|1574.4|1574.9|1571.9|302
1594017300000|2020-07-06 06:35:00|1576.4|1573.4|1577.4|1574.4|1577.9|1574.9|1575.4|1572.4|151
1594017600000|2020-07-06 06:40:00|1576.9|1573.9|1576.1|1573.1|1577.1|1574.1|1575.9|1572.9|132
1594017900000|2020-07-06 06:45:00|1576.4|1573.4|1574.4|1571.4|1576.4|1573.4|1574.4|1571.4|155
1594018200000|2020-07-06 06:50:00|1573.9|1570.9|1574.9|1571.9|1575.4|1572.4|1573.4|1570.4|122
1594018500000|2020-07-06 06:55:00|1574.4|1571.4|1575.6|1572.6|1575.9|1572.9|1574.4|1571.4|91
1594018800000|2020-07-06 07:00:00|1575.9|1572.9|1575.1|1572.1|1577.1|1574.1|1574.9|1571.9|320
1594019100000|2020-07-06 07:05:00|1574.9|1571.9|1575.9|1572.9|1575.9|1572.9|1574.9|1571.9|47
1594019400000|2020-07-06 07:10:00|1576.4|1573.4|1576.4|1573.4|1576.9|1573.9|1575.4|1572.4|111
1594019700000|2020-07-06 07:15:00|1576.6|1573.6|1578.4|1575.4|1578.4|1575.4|1576.4|1573.4|117
1594020000000|2020-07-06 07:20:00|1578.9|1575.9|1579.1|1576.1|1579.9|1576.9|1578.6|1575.6|180
1594020300000|2020-07-06 07:25:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1577.9|1574.9|82
1594020600000|2020-07-06 07:30:00|1579.1|1576.1|1579.6|1576.6|1580.9|1577.9|1579.1|1576.1|120
1594020900000|2020-07-06 07:35:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1578.9|1575.9|352
1594021200000|2020-07-06 07:40:00|1578.9|1575.9|1578.6|1575.6|1579.4|1576.4|1576.9|1573.9|147
1594021500000|2020-07-06 07:45:00|1578.9|1575.9|1576.4|1573.4|1578.9|1575.9|1575.9|1572.9|144
1594021800000|2020-07-06 07:50:00|1576.6|1573.6|1575.9|1572.9|1577.4|1574.4|1575.4|1572.4|121
1594022100000|2020-07-06 07:55:00|1576.1|1573.1|1576.4|1573.4|1576.9|1573.9|1575.9|1572.9|82
1594022400000|2020-07-06 08:00:00|1575.9|1572.9|1576.4|1573.4|1577.9|1574.9|1575.9|1572.9|242
1594022700000|2020-07-06 08:05:00|1576.9|1573.9|1576.4|1573.4|1577.4|1574.4|1575.9|1572.9|187
1594023000000|2020-07-06 08:10:00|1575.9|1572.9|1578.4|1575.4|1578.4|1575.4|1575.9|1572.9|159
1594023300000|2020-07-06 08:15:00|1578.1|1575.1|1578.9|1575.9|1578.9|1575.9|1577.4|1574.4|153
1594023600000|2020-07-06 08:20:00|1578.4|1575.4|1579.4|1576.4|1579.9|1576.9|1578.4|1575.4|272
1594023900000|2020-07-06 08:25:00|1579.1|1576.1|1577.4|1574.4|1579.4|1576.4|1576.9|1573.9|126
1594024200000|2020-07-06 08:30:00|1576.9|1573.9|1575.4|1572.4|1577.4|1574.4|1575.4|1572.4|228
1594024500000|2020-07-06 08:35:00|1575.1|1572.1|1573.9|1570.9|1575.1|1572.1|1573.4|1570.4|361
1594024800000|2020-07-06 08:40:00|1573.6|1570.6|1573.9|1570.9|1576.1|1573.1|1573.4|1570.4|275
1594025100000|2020-07-06 08:45:00|1574.1|1571.1|1574.9|1571.9|1576.9|1573.9|1573.9|1570.9|119
1594025400000|2020-07-06 08:50:00|1574.4|1571.4|1574.9|1571.9|1575.9|1572.9|1573.4|1570.4|114
1594025700000|2020-07-06 08:55:00|1575.1|1572.1|1576.4|1573.4|1576.4|1573.4|1574.9|1571.9|86
1594026000000|2020-07-06 09:00:00|1576.1|1573.1|1576.1|1573.1|1577.1|1574.1|1575.6|1572.6|80
1594026300000|2020-07-06 09:05:00|1575.9|1572.9|1577.4|1574.4|1577.4|1574.4|1575.9|1572.9|78
1594082700000|2020-07-07 00:45:00|1587.1|1584.1|1589.4|1586.4|1591.9|1588.9|1584.9|1581.9|405
1594083000000|2020-07-07 00:50:00|1588.9|1585.9|1588.9|1585.9|1590.4|1587.4|1588.4|1585.4|154
1594083300000|2020-07-07 00:55:00|1588.6|1585.6|1589.9|1586.9|1590.4|1587.4|1588.6|1585.6|99
1594083600000|2020-07-07 01:00:00|1590.1|1587.1|1588.9|1585.9|1590.4|1587.4|1587.4|1584.4|283
1594083900000|2020-07-07 01:05:00|1589.4|1586.4|1585.4|1582.4|1590.4|1587.4|1585.4|1582.4|357
1594084200000|2020-07-07 01:10:00|1584.9|1581.9|1582.9|1579.9|1585.4|1582.4|1582.9|1579.9|234
1594084500000|2020-07-07 01:15:00|1582.4|1579.4|1581.9|1578.9|1588.4|1585.4|1581.9|1578.9|483
1594084800000|2020-07-07 01:20:00|1581.4|1578.4|1582.9|1579.9|1583.9|1580.9|1580.9|1577.9|206
1594085100000|2020-07-07 01:25:00|1582.6|1579.6|1582.9|1579.9|1583.9|1580.9|1581.9|1578.9|135
1594085400000|2020-07-07 01:30:00|1583.1|1580.1|1586.4|1583.4|1586.4|1583.4|1582.9|1579.9|193
1594085700000|2020-07-07 01:35:00|1586.1|1583.1|1583.9|1580.9|1587.9|1584.9|1583.4|1580.4|287
1594086000000|2020-07-07 01:40:00|1583.4|1580.4|1585.4|1582.4|1585.9|1582.9|1582.9|1579.9|199
1594086300000|2020-07-07 01:45:00|1585.9|1582.9|1585.4|1582.4|1586.9|1583.9|1585.4|1582.4|132
1594086600000|2020-07-07 01:50:00|1584.9|1581.9|1582.9|1579.9|1584.9|1581.9|1582.4|1579.4|129
1594086900000|2020-07-07 01:55:00|1582.6|1579.6|1579.9|1576.9|1583.4|1580.4|1579.9|1576.9|150
1594087200000|2020-07-07 02:00:00|1580.4|1577.4|1581.6|1578.6|1582.4|1579.4|1579.9|1576.9|133
1594087500000|2020-07-07 02:05:00|1581.9|1578.9|1579.9|1576.9|1581.9|1578.9|1579.9|1576.9|183
1594087800000|2020-07-07 02:10:00|1580.4|1577.4|1578.9|1575.9|1580.4|1577.4|1578.9|1575.9|101
1594088100000|2020-07-07 02:15:00|1579.1|1576.1|1582.4|1579.4|1582.4|1579.4|1578.9|1575.9|176
1594088400000|2020-07-07 02:20:00|1581.9|1578.9|1582.4|1579.4|1582.9|1579.9|1581.4|1578.4|70
1594088700000|2020-07-07 02:25:00|1582.1|1579.1|1582.9|1579.9|1582.9|1579.9|1581.4|1578.4|72
1594089000000|2020-07-07 02:30:00|1582.4|1579.4|1582.1|1579.1|1582.9|1579.9|1581.4|1578.4|117
1594089300000|2020-07-07 02:35:00|1581.9|1578.9|1582.9|1579.9|1583.4|1580.4|1581.4|1578.4|62
1594089600000|2020-07-07 02:40:00|1582.6|1579.6|1581.4|1578.4|1583.4|1580.4|1581.4|1578.4|121
1594089900000|2020-07-07 02:45:00|1581.9|1578.9|1577.4|1574.4|1581.9|1578.9|1577.1|1574.1|207
1594090200000|2020-07-07 02:50:00|1576.9|1573.9|1576.1|1573.1|1578.1|1575.1|1575.9|1572.9|208
1594090500000|2020-07-07 02:55:00|1576.4|1573.4|1577.4|1574.4|1577.9|1574.9|1575.9|1572.9|92
1594090800000|2020-07-07 03:00:00|1577.6|1574.6|1577.4|1574.4|1580.4|1577.4|1577.4|1574.4|165
1594091100000|2020-07-07 03:05:00|1576.9|1573.9|1577.4|1574.4|1577.9|1574.9|1576.4|1573.4|101
1594091400000|2020-07-07 03:10:00|1577.1|1574.1|1577.6|1574.6|1578.4|1575.4|1576.9|1573.9|95
1594091700000|2020-07-07 03:15:00|1577.4|1574.4|1576.9|1573.9|1578.1|1575.1|1576.4|1573.4|84
1594092000000|2020-07-07 03:20:00|1576.4|1573.4|1575.4|1572.4|1576.9|1573.9|1575.4|1572.4|139
1594092300000|2020-07-07 03:25:00|1575.9|1572.9|1576.4|1573.4|1577.4|1574.4|1575.6|1572.6|95
1594092600000|2020-07-07 03:30:00|1576.6|1573.6|1576.4|1573.4|1577.4|1574.4|1576.1|1573.1|115
1594092900000|2020-07-07 03:35:00|1575.9|1572.9|1574.9|1571.9|1575.9|1572.9|1574.4|1571.4|146
1594093200000|2020-07-07 03:40:00|1575.4|1572.4|1574.1|1571.1|1575.4|1572.4|1573.9|1570.9|112
1594093500000|2020-07-07 03:45:00|1573.9|1570.9|1572.9|1569.9|1574.9|1571.9|1572.9|1569.9|171
1594093800000|2020-07-07 03:50:00|1572.4|1569.4|1572.4|1569.4|1573.4|1570.4|1571.9|1568.9|168
1594094100000|2020-07-07 03:55:00|1572.1|1569.1|1568.9|1565.9|1572.4|1569.4|1568.9|1565.9|229
1594094400000|2020-07-07 04:00:00|1568.6|1565.6|1568.4|1565.4|1568.9|1565.9|1566.9|1563.9|199
1594094700000|2020-07-07 04:05:00|1568.6|1565.6|1565.9|1562.9|1568.9|1565.9|1565.4|1562.4|160
1594095000000|2020-07-07 04:10:00|1566.1|1563.1|1565.6|1562.6|1566.1|1563.1|1562.9|1559.9|261
1594095300000|2020-07-07 04:15:00|1565.4|1562.4|1564.9|1561.9|1566.9|1563.9|1564.9|1561.9|70
1594095600000|2020-07-07 04:20:00|1565.4|1562.4|1563.4|1560.4|1565.4|1562.4|1563.4|1560.4|94
1594095900000|2020-07-07 04:25:00|1563.1|1560.1|1561.9|1558.9|1564.9|1561.9|1560.9|1557.9|144
1594096200000|2020-07-07 04:30:00|1561.4|1558.4|1560.4|1557.4|1561.9|1558.9|1559.9|1556.9|125
1594096500000|2020-07-07 04:35:00|1560.1|1557.1|1560.4|1557.4|1560.9|1557.9|1559.9|1556.9|182
1594096800000|2020-07-07 04:40:00|1559.9|1556.9|1559.9|1556.9|1560.4|1557.4|1559.4|1556.4|70
1594103400000|2020-07-07 06:30:00|1556.6|1553.6|1560.9|1557.9|1560.9|1557.9|1553.4|1550.4|587
1594103700000|2020-07-07 06:35:00|1560.6|1557.6|1563.9|1560.9|1564.4|1561.4|1560.4|1557.4|268
1594104000000|2020-07-07 06:40:00|1564.4|1561.4|1564.1|1561.1|1565.9|1562.9|1563.4|1560.4|357
1594104300000|2020-07-07 06:45:00|1563.9|1560.9|1561.4|1558.4|1564.4|1561.4|1561.4|1558.4|225
1594104600000|2020-07-07 06:50:00|1561.9|1558.9|1562.9|1559.9|1563.4|1560.4|1561.4|1558.4|166
1594104900000|2020-07-07 06:55:00|1562.4|1559.4|1562.4|1559.4|1562.9|1559.9|1560.4|1557.4|219
1594105200000|2020-07-07 07:00:00|1562.9|1559.9|1565.4|1562.4|1565.4|1562.4|1562.6|1559.6|236
1594105500000|2020-07-07 07:05:00|1564.9|1561.9|1561.9|1558.9|1564.9|1561.9|1561.9|1558.9|196
1594105800000|2020-07-07 07:10:00|1561.6|1558.6|1561.4|1558.4|1562.4|1559.4|1560.9|1557.9|287
1594106100000|2020-07-07 07:15:00|1561.1|1558.1|1559.9|1556.9|1561.4|1558.4|1559.4|1556.4|264
1594106400000|2020-07-07 07:20:00|1559.4|1556.4|1556.1|1553.1|1559.4|1556.4|1555.1|1552.1|387
1594106700000|2020-07-07 07:25:00|1555.9|1552.9|1556.4|1553.4|1556.9|1553.9|1555.4|1552.4|173
1594107000000|2020-07-07 07:30:00|1556.6|1553.6|1556.9|1553.9|1557.4|1554.4|1554.9|1551.9|129
1594107300000|2020-07-07 07:35:00|1557.4|1554.4|1558.4|1555.4|1559.4|1556.4|1556.9|1553.9|260
1594107600000|2020-07-07 07:40:00|1558.1|1555.1|1556.6|1553.6|1558.1|1555.1|1555.9|1552.9|173
1594107900000|2020-07-07 07:45:00|1556.4|1553.4|1557.4|1554.4|1558.4|1555.4|1556.4|1553.4|96
1594108200000|2020-07-07 07:50:00|1557.1|1554.1|1557.4|1554.4|1557.6|1554.6|1555.9|1552.9|139
1594108500000|2020-07-07 07:55:00|1557.9|1554.9|1557.4|1554.4|1558.9|1555.9|1557.4|1554.4|128
1594108800000|2020-07-07 08:00:00|1557.9|1554.9|1560.9|1557.9|1561.4|1558.4|1557.9|1554.9|275
1594109100000|2020-07-07 08:05:00|1561.1|1558.1|1559.4|1556.4|1561.1|1558.1|1558.9|1555.9|107
1594109400000|2020-07-07 08:10:00|1558.9|1555.9|1561.4|1558.4|1561.9|1558.9|1558.4|1555.4|207
1594109700000|2020-07-07 08:15:00|1561.9|1558.9|1560.4|1557.4|1561.9|1558.9|1560.4|1557.4|129
1594110000000|2020-07-07 08:20:00|1560.6|1557.6|1561.1|1558.1|1562.4|1559.4|1560.1|1557.1|146
1594110300000|2020-07-07 08:25:00|1560.9|1557.9|1557.9|1554.9|1560.9|1557.9|1556.9|1553.9|264
1594110600000|2020-07-07 08:30:00|1558.1|1555.1|1558.6|1555.6|1558.9|1555.9|1557.9|1554.9|118
1594110900000|2020-07-07 08:35:00|1558.4|1555.4|1559.4|1556.4|1560.4|1557.4|1558.4|1555.4|84
1594111200000|2020-07-07 08:40:00|1559.6|1556.6|1560.4|1557.4|1560.9|1557.9|1559.4|1556.4|96
1594111500000|2020-07-07 08:45:00|1559.9|1556.9|1558.9|1555.9|1559.9|1556.9|1557.4|1554.4|290
1594111800000|2020-07-07 08:50:00|1559.1|1556.1|1558.4|1555.4|1559.4|1556.4|1558.1|1555.1|79
1594112100000|2020-07-07 08:55:00|1558.1|1555.1|1557.6|1554.6|1558.4|1555.4|1557.4|1554.4|113
1594112400000|2020-07-07 09:00:00|1557.4|1554.4|1556.9|1553.9|1557.9|1554.9|1556.9|1553.9|77
1594112700000|2020-07-07 09:05:00|1557.1|1554.1|1556.4|1553.4|1557.4|1554.4|1555.9|1552.9|134
1594169100000|2020-07-08 00:45:00|1559.6|1556.6|1559.9|1556.9|1561.1|1558.1|1555.9|1552.9|257
1594169400000|2020-07-08 00:50:00|1559.4|1556.4|1559.9|1556.9|1561.4|1558.4|1558.9|1555.9|122
1594169700000|2020-07-08 00:55:00|1560.4|1557.4|1562.9|1559.9|1562.9|1559.9|1560.4|1557.4|178
1594170000000|2020-07-08 01:00:00|1563.4|1560.4|1568.1|1565.1|1568.4|1565.4|1562.9|1559.9|675
1594170300000|2020-07-08 01:05:00|1568.4|1565.4|1568.9|1565.9|1568.9|1565.9|1565.9|1562.9|438
1594170600000|2020-07-08 01:10:00|1568.4|1565.4|1571.9|1568.9|1571.9|1568.9|1567.9|1564.9|330
1594170900000|2020-07-08 01:15:00|1571.6|1568.6|1569.9|1566.9|1572.4|1569.4|1569.9|1566.9|243
1594171200000|2020-07-08 01:20:00|1570.1|1567.1|1567.4|1564.4|1570.9|1567.9|1567.4|1564.4|193
1594171500000|2020-07-08 01:25:00|1567.9|1564.9|1577.4|1574.4|1577.4|1574.4|1567.9|1564.9|406
1594171800000|2020-07-08 01:30:00|1577.1|1574.1|1577.9|1574.9|1578.9|1575.9|1576.4|1573.4|457
1594172100000|2020-07-08 01:35:00|1577.6|1574.6|1574.9|1571.9|1577.6|1574.6|1574.4|1571.4|293
1594172400000|2020-07-08 01:40:00|1574.6|1571.6|1576.9|1573.9|1578.4|1575.4|1573.9|1570.9|326
1594172700000|2020-07-08 01:45:00|1576.4|1573.4|1574.9|1571.9|1577.4|1574.4|1574.9|1571.9|118
1594173000000|2020-07-08 01:50:00|1575.4|1572.4|1576.9|1573.9|1578.4|1575.4|1575.1|1572.1|119
1594173300000|2020-07-08 01:55:00|1576.6|1573.6|1572.9|1569.9|1576.6|1573.6|1572.4|1569.4|138
1594173600000|2020-07-08 02:00:00|1573.4|1570.4|1573.9|1570.9|1574.9|1571.9|1572.4|1569.4|150
1594173900000|2020-07-08 02:05:00|1573.4|1570.4|1573.4|1570.4|1573.4|1570.4|1572.1|1569.1|116
1594174200000|2020-07-08 02:10:00|1573.1|1570.1|1573.9|1570.9|1574.4|1571.4|1573.1|1570.1|65
1594174500000|2020-07-08 02:15:00|1573.4|1570.4|1572.9|1569.9|1574.4|1571.4|1572.9|1569.9|52
1594174800000|2020-07-08 02:20:00|1572.4|1569.4|1572.9|1569.9|1573.9|1570.9|1572.4|1569.4|35
1594175100000|2020-07-08 02:25:00|1572.4|1569.4|1572.9|1569.9|1572.9|1569.9|1570.9|1567.9|127
1594175400000|2020-07-08 02:30:00|1572.4|1569.4|1573.1|1570.1|1573.9|1570.9|1572.1|1569.1|59
1594175700000|2020-07-08 02:35:00|1573.4|1570.4|1575.9|1572.9|1575.9|1572.9|1573.4|1570.4|118
1594176000000|2020-07-08 02:40:00|1575.6|1572.6|1575.4|1572.4|1575.9|1572.9|1574.4|1571.4|95
1594176300000|2020-07-08 02:45:00|1575.6|1572.6|1575.4|1572.4|1575.9|1572.9|1574.9|1571.9|40
1594176600000|2020-07-08 02:50:00|1575.9|1572.9|1575.9|1572.9|1576.4|1573.4|1575.4|1572.4|44
1594176900000|2020-07-08 02:55:00|1575.4|1572.4|1576.9|1573.9|1577.4|1574.4|1574.9|1571.9|98
1594177200000|2020-07-08 03:00:00|1576.6|1573.6|1576.9|1573.9|1577.4|1574.4|1576.4|1573.4|77
1594177500000|2020-07-08 03:05:00|1577.1|1574.1|1577.9|1574.9|1577.9|1574.9|1576.9|1573.9|96
1594177800000|2020-07-08 03:10:00|1578.1|1575.1|1577.4|1574.4|1578.4|1575.4|1577.4|1574.4|155
1594178100000|2020-07-08 03:15:00|1577.9|1574.9|1576.4|1573.4|1577.9|1574.9|1576.4|1573.4|44
1594178400000|2020-07-08 03:20:00|1576.9|1573.9|1576.9|1573.9|1576.9|1573.9|1575.9|1572.9|64
1594178700000|2020-07-08 03:25:00|1577.4|1574.4|1577.4|1574.4|1577.9|1574.9|1577.4|1574.4|48
1594179000000|2020-07-08 03:30:00|1576.9|1573.9|1576.9|1573.9|1577.9|1574.9|1576.6|1573.6|84
1594179300000|2020-07-08 03:35:00|1576.6|1573.6|1576.4|1573.4|1577.4|1574.4|1575.9|1572.9|60
1594179600000|2020-07-08 03:40:00|1576.6|1573.6|1576.9|1573.9|1576.9|1573.9|1576.4|1573.4|31
1594179900000|2020-07-08 03:45:00|1576.4|1573.4|1574.9|1571.9|1576.4|1573.4|1574.9|1571.9|56
1594180200000|2020-07-08 03:50:00|1574.4|1571.4|1575.4|1572.4|1575.9|1572.9|1574.4|1571.4|72
1594180500000|2020-07-08 03:55:00|1575.1|1572.1|1575.4|1572.4|1575.4|1572.4|1574.4|1571.4|12
1594180800000|2020-07-08 04:00:00|1575.9|1572.9|1575.9|1572.9|1576.4|1573.4|1575.4|1572.4|18
1594181100000|2020-07-08 04:05:00|1575.6|1572.6|1574.9|1571.9|1575.6|1572.6|1574.4|1571.4|32
1594181400000|2020-07-08 04:10:00|1574.4|1571.4|1572.4|1569.4|1574.4|1571.4|1572.4|1569.4|49
1594181700000|2020-07-08 04:15:00|1572.6|1569.6|1572.9|1569.9|1573.4|1570.4|1572.4|1569.4|29
1594182000000|2020-07-08 04:20:00|1573.4|1570.4|1572.4|1569.4|1573.4|1570.4|1572.4|1569.4|34
1594182300000|2020-07-08 04:25:00|1571.9|1568.9|1572.9|1569.9|1572.9|1569.9|1571.4|1568.4|40
1594182600000|2020-07-08 04:30:00|1572.4|1569.4|1569.9|1566.9|1572.4|1569.4|1569.4|1566.4|107
1594182900000|2020-07-08 04:35:00|1570.1|1567.1|1570.9|1567.9|1571.4|1568.4|1569.9|1566.9|39
1594183200000|2020-07-08 04:40:00|1570.4|1567.4|1570.4|1567.4|1570.9|1567.9|1570.4|1567.4|39
1594189800000|2020-07-08 06:30:00|1569.1|1566.1|1573.9|1570.9|1574.4|1571.4|1568.9|1565.9|197
1594190100000|2020-07-08 06:35:00|1574.4|1571.4|1575.6|1572.6|1576.9|1573.9|1573.9|1570.9|197
1594190400000|2020-07-08 06:40:00|1575.9|1572.9|1574.4|1571.4|1575.9|1572.9|1572.9|1569.9|117
1594190700000|2020-07-08 06:45:00|1574.9|1571.9|1573.1|1570.1|1574.9|1571.9|1572.9|1569.9|150
1594191000000|2020-07-08 06:50:00|1572.9|1569.9|1574.4|1571.4|1574.4|1571.4|1571.9|1568.9|53
1594191300000|2020-07-08 06:55:00|1574.1|1571.1|1573.9|1570.9|1574.4|1571.4|1572.9|1569.9|43
1594191600000|2020-07-08 07:00:00|1574.4|1571.4|1574.6|1571.6|1576.4|1573.4|1573.9|1570.9|238
1594191900000|2020-07-08 07:05:00|1574.4|1571.4|1575.9|1572.9|1575.9|1572.9|1573.9|1570.9|312
1594192200000|2020-07-08 07:10:00|1576.1|1573.1|1576.9|1573.9|1577.4|1574.4|1575.4|1572.4|200
1594192500000|2020-07-08 07:15:00|1576.4|1573.4|1575.9|1572.9|1576.6|1573.6|1575.4|1572.4|83
1594192800000|2020-07-08 07:20:00|1576.1|1573.1|1576.1|1573.1|1576.4|1573.4|1574.9|1571.9|126
1594193100000|2020-07-08 07:25:00|1576.4|1573.4|1576.9|1573.9|1577.4|1574.4|1575.4|1572.4|67
1594193400000|2020-07-08 07:30:00|1577.4|1574.4|1577.4|1574.4|1577.4|1574.4|1576.9|1573.9|141
1594193700000|2020-07-08 07:35:00|1577.9|1574.9|1578.9|1575.9|1579.6|1576.6|1577.9|1574.9|394
1594194000000|2020-07-08 07:40:00|1579.4|1576.4|1580.9|1577.9|1580.9|1577.9|1578.9|1575.9|358
1594194300000|2020-07-08 07:45:00|1580.4|1577.4|1580.9|1577.9|1580.9|1577.9|1579.9|1576.9|219
1594194600000|2020-07-08 07:50:00|1581.1|1578.1|1578.9|1575.9|1581.1|1578.1|1578.4|1575.4|157
1594194900000|2020-07-08 07:55:00|1578.6|1575.6|1577.9|1574.9|1578.9|1575.9|1577.9|1574.9|87
1594195200000|2020-07-08 08:00:00|1578.1|1575.1|1581.9|1578.9|1581.9|1578.9|1577.9|1574.9|215
1594195500000|2020-07-08 08:05:00|1582.4|1579.4|1580.9|1577.9|1582.4|1579.4|1580.9|1577.9|194
1594195800000|2020-07-08 08:10:00|1580.6|1577.6|1582.4|1579.4|1583.6|1580.6|1580.1|1577.1|263
1594196100000|2020-07-08 08:15:00|1582.9|1579.9|1583.4|1580.4|1583.9|1580.9|1582.1|1579.1|185
1594196400000|2020-07-08 08:20:00|1582.9|1579.9|1582.4|1579.4|1583.9|1580.9|1581.9|1578.9|210
1594196700000|2020-07-08 08:25:00|1581.9|1578.9|1583.4|1580.4|1583.4|1580.4|1581.1|1578.1|188
1594197000000|2020-07-08 08:30:00|1583.9|1580.9|1583.4|1580.4|1584.9|1581.9|1583.4|1580.4|258
1594197300000|2020-07-08 08:35:00|1583.9|1580.9|1586.9|1583.9|1587.4|1584.4|1583.9|1580.9|551
1594197600000|2020-07-08 08:40:00|1586.4|1583.4|1585.9|1582.9|1586.4|1583.4|1584.9|1581.9|213
1594197900000|2020-07-08 08:45:00|1586.1|1583.1|1585.4|1582.4|1586.9|1583.9|1584.1|1581.1|113
1594198200000|2020-07-08 08:50:00|1585.1|1582.1|1584.9|1581.9|1585.4|1582.4|1583.6|1580.6|91
1594198500000|2020-07-08 08:55:00|1585.4|1582.4|1586.4|1583.4|1586.4|1583.4|1585.1|1582.1|66
1594198800000|2020-07-08 09:00:00|1586.9|1583.9|1585.4|1582.4|1586.9|1583.9|1585.4|1582.4|76
1594199100000|2020-07-08 09:05:00|1585.6|1582.6|1586.9|1583.9|1586.9|1583.9|1585.4|1582.4|67
1594255500000|2020-07-09 00:45:00|1590.1|1587.1|1588.4|1585.4|1591.4|1588.4|1588.4|1585.4|168
1594255800000|2020-07-09 00:50:00|1587.9|1584.9|1586.9|1583.9|1588.4|1585.4|1586.4|1583.4|132
1594256100000|2020-07-09 00:55:00|1586.6|1583.6|1587.9|1584.9|1588.4|1585.4|1586.4|1583.4|66
1594256400000|2020-07-09 01:00:00|1588.1|1585.1|1584.4|1581.4|1588.1|1585.1|1582.9|1579.9|274
1594256700000|2020-07-09 01:05:00|1583.9|1580.9|1579.4|1576.4|1584.4|1581.4|1579.4|1576.4|295
1594257000000|2020-07-09 01:10:00|1578.9|1575.9|1579.9|1576.9|1580.1|1577.1|1576.4|1573.4|287
1594257300000|2020-07-09 01:15:00|1580.1|1577.1|1582.9|1579.9|1582.9|1579.9|1578.9|1575.9|162
1594257600000|2020-07-09 01:20:00|1583.1|1580.1|1579.4|1576.4|1584.9|1581.9|1579.4|1576.4|236
1594257900000|2020-07-09 01:25:00|1579.9|1576.9|1579.4|1576.4|1580.6|1577.6|1578.9|1575.9|125
1594258200000|2020-07-09 01:30:00|1578.9|1575.9|1579.9|1576.9|1579.9|1576.9|1576.9|1573.9|209
1594258500000|2020-07-09 01:35:00|1579.4|1576.4|1581.6|1578.6|1581.9|1578.9|1579.4|1576.4|100
1594258800000|2020-07-09 01:40:00|1581.4|1578.4|1581.4|1578.4|1582.4|1579.4|1579.9|1576.9|76
1594259100000|2020-07-09 01:45:00|1581.6|1578.6|1579.9|1576.9|1581.6|1578.6|1578.6|1575.6|81
1594259400000|2020-07-09 01:50:00|1580.4|1577.4|1580.1|1577.1|1581.4|1578.4|1579.9|1576.9|67
1594259700000|2020-07-09 01:55:00|1580.4|1577.4|1580.9|1577.9|1581.4|1578.4|1579.4|1576.4|73
1594260000000|2020-07-09 02:00:00|1580.6|1577.6|1583.4|1580.4|1583.4|1580.4|1580.6|1577.6|133
1594260300000|2020-07-09 02:05:00|1583.1|1580.1|1582.9|1579.9|1583.9|1580.9|1582.4|1579.4|142
1594260600000|2020-07-09 02:10:00|1583.4|1580.4|1584.4|1581.4|1586.6|1583.6|1582.4|1579.4|216
1594260900000|2020-07-09 02:15:00|1584.6|1581.6|1585.9|1582.9|1585.9|1582.9|1583.9|1580.9|44
1594261200000|2020-07-09 02:20:00|1585.6|1582.6|1587.9|1584.9|1588.9|1585.9|1585.4|1582.4|183
1594261500000|2020-07-09 02:25:00|1587.4|1584.4|1585.9|1582.9|1587.9|1584.9|1585.4|1582.4|92
1594261800000|2020-07-09 02:30:00|1585.4|1582.4|1583.9|1580.9|1586.9|1583.9|1583.4|1580.4|102
1594262100000|2020-07-09 02:35:00|1583.4|1580.4|1584.4|1581.4|1584.4|1581.4|1582.9|1579.9|64
1594262400000|2020-07-09 02:40:00|1584.6|1581.6|1584.4|1581.4|1584.9|1581.9|1583.4|1580.4|56
1594262700000|2020-07-09 02:45:00|1584.1|1581.1|1584.4|1581.4|1584.9|1581.9|1582.9|1579.9|83
1594263000000|2020-07-09 02:50:00|1584.9|1581.9|1584.9|1581.9|1584.9|1581.9|1584.4|1581.4|93
1594263300000|2020-07-09 02:55:00|1584.6|1581.6|1585.9|1582.9|1586.9|1583.9|1584.4|1581.4|79
1594263600000|2020-07-09 03:00:00|1585.4|1582.4|1582.9|1579.9|1585.9|1582.9|1582.9|1579.9|69
1594263900000|2020-07-09 03:05:00|1583.1|1580.1|1580.9|1577.9|1583.4|1580.4|1580.4|1577.4|166
1594264200000|2020-07-09 03:10:00|1581.4|1578.4|1582.9|1579.9|1582.9|1579.9|1581.4|1578.4|63
1594264500000|2020-07-09 03:15:00|1582.4|1579.4|1581.9|1578.9|1582.9|1579.9|1581.9|1578.9|38
1594264800000|2020-07-09 03:20:00|1582.1|1579.1|1583.4|1580.4|1583.9|1580.9|1581.9|1578.9|60
1594265100000|2020-07-09 03:25:00|1582.9|1579.9|1582.4|1579.4|1583.9|1580.9|1582.4|1579.4|29
1594265400000|2020-07-09 03:30:00|1582.9|1579.9|1583.9|1580.9|1583.9|1580.9|1582.4|1579.4|80
1594265700000|2020-07-09 03:35:00|1584.4|1581.4|1584.1|1581.1|1584.4|1581.4|1582.9|1579.9|74
1594266000000|2020-07-09 03:40:00|1583.9|1580.9|1582.9|1579.9|1583.9|1580.9|1582.9|1579.9|45
1594266300000|2020-07-09 03:45:00|1583.4|1580.4|1584.4|1581.4|1585.4|1582.4|1582.9|1579.9|148
1594266600000|2020-07-09 03:50:00|1584.1|1581.1|1584.4|1581.4|1584.4|1581.4|1583.4|1580.4|145
1594266900000|2020-07-09 03:55:00|1584.1|1581.1|1583.4|1580.4|1584.4|1581.4|1582.4|1579.4|93
1594267200000|2020-07-09 04:00:00|1582.9|1579.9|1583.4|1580.4|1583.4|1580.4|1582.4|1579.4|65
1594267500000|2020-07-09 04:05:00|1583.9|1580.9|1584.4|1581.4|1584.4|1581.4|1582.9|1579.9|123
1594267800000|2020-07-09 04:10:00|1584.6|1581.6|1583.4|1580.4|1584.9|1581.9|1583.4|1580.4|70
1594268100000|2020-07-09 04:15:00|1583.9|1580.9|1583.9|1580.9|1583.9|1580.9|1582.9|1579.9|63
1594268400000|2020-07-09 04:20:00|1583.4|1580.4|1584.4|1581.4|1584.4|1581.4|1583.4|1580.4|86
1594268700000|2020-07-09 04:25:00|1584.1|1581.1|1583.4|1580.4|1584.1|1581.1|1582.9|1579.9|128
1594269000000|2020-07-09 04:30:00|1583.9|1580.9|1582.9|1579.9|1583.9|1580.9|1582.9|1579.9|48
1594269300000|2020-07-09 04:35:00|1582.6|1579.6|1582.4|1579.4|1582.6|1579.6|1581.9|1578.9|68
1594269600000|2020-07-09 04:40:00|1582.9|1579.9|1581.9|1578.9|1582.9|1579.9|1581.9|1578.9|81
1594276200000|2020-07-09 06:30:00|1580.4|1577.4|1581.7|1578.7|1583.2|1580.2|1577.2|1574.2|400
1594276500000|2020-07-09 06:35:00|1581.9|1578.9|1582.4|1579.4|1583.7|1580.7|1581.7|1578.7|133
1594276800000|2020-07-09 06:40:00|1582.2|1579.2|1581.9|1578.9|1583.2|1580.2|1581.2|1578.2|79
1594277100000|2020-07-09 06:45:00|1581.7|1578.7|1581.2|1578.2|1582.7|1579.7|1581.2|1578.2|54
1594277400000|2020-07-09 06:50:00|1580.9|1577.9|1580.9|1577.9|1582.2|1579.2|1580.2|1577.2|88
1594277700000|2020-07-09 06:55:00|1580.7|1577.7|1579.9|1576.9|1580.9|1577.9|1578.7|1575.7|376
1594278000000|2020-07-09 07:00:00|1579.7|1576.7|1581.2|1578.2|1582.2|1579.2|1579.7|1576.7|66
1594278300000|2020-07-09 07:05:00|1580.7|1577.7|1582.2|1579.2|1582.2|1579.2|1579.7|1576.7|116
1594278600000|2020-07-09 07:10:00|1582.7|1579.7|1581.2|1578.2|1582.9|1579.9|1581.2|1578.2|193
1594278900000|2020-07-09 07:15:00|1581.7|1578.7|1581.7|1578.7|1581.9|1578.9|1580.7|1577.7|97
1594279200000|2020-07-09 07:20:00|1581.4|1578.4|1581.7|1578.7|1582.2|1579.2|1581.2|1578.2|53
1594279500000|2020-07-09 07:25:00|1582.2|1579.2|1584.2|1581.2|1584.2|1581.2|1581.9|1578.9|163
1594279800000|2020-07-09 07:30:00|1583.9|1580.9|1583.7|1580.7|1585.7|1582.7|1583.2|1580.2|239
1594280100000|2020-07-09 07:35:00|1583.4|1580.4|1582.2|1579.2|1583.7|1580.7|1581.7|1578.7|179
1594280400000|2020-07-09 07:40:00|1581.7|1578.7|1583.2|1580.2|1583.2|1580.2|1581.7|1578.7|119
1594280700000|2020-07-09 07:45:00|1582.7|1579.7|1580.2|1577.2|1582.7|1579.7|1580.2|1577.2|165
1594281000000|2020-07-09 07:50:00|1579.9|1576.9|1580.2|1577.2|1580.9|1577.9|1579.7|1576.7|158
1594281300000|2020-07-09 07:55:00|1580.7|1577.7|1581.7|1578.7|1582.7|1579.7|1580.7|1577.7|98
1594281600000|2020-07-09 08:00:00|1581.4|1578.4|1580.7|1577.7|1582.7|1579.7|1580.7|1577.7|208
1594281900000|2020-07-09 08:05:00|1581.2|1578.2|1578.9|1575.9|1581.2|1578.2|1578.4|1575.4|318
1594282200000|2020-07-09 08:10:00|1578.7|1575.7|1579.7|1576.7|1579.7|1576.7|1577.7|1574.7|217
1594282500000|2020-07-09 08:15:00|1579.2|1576.2|1579.2|1576.2|1579.2|1576.2|1578.2|1575.2|226
1594282800000|2020-07-09 08:20:00|1578.9|1575.9|1579.7|1576.7|1580.2|1577.2|1578.2|1575.2|202
1594283100000|2020-07-09 08:25:00|1579.2|1576.2|1575.7|1572.7|1579.2|1576.2|1575.7|1572.7|491
1594283400000|2020-07-09 08:30:00|1575.4|1572.4|1573.2|1570.2|1575.9|1572.9|1569.9|1566.9|726
1594283700000|2020-07-09 08:35:00|1573.7|1570.7|1575.7|1572.7|1575.7|1572.7|1573.2|1570.2|300
1594284000000|2020-07-09 08:40:00|1575.2|1572.2|1576.2|1573.2|1576.7|1573.7|1574.2|1571.2|272
1594284300000|2020-07-09 08:45:00|1575.9|1572.9|1575.4|1572.4|1575.9|1572.9|1572.7|1569.7|254
1594284600000|2020-07-09 08:50:00|1575.2|1572.2|1575.7|1572.7|1575.9|1572.9|1575.2|1572.2|44
1594284900000|2020-07-09 08:55:00|1576.2|1573.2|1578.2|1575.2|1578.2|1575.2|1576.2|1573.2|222
1594285200000|2020-07-09 09:00:00|1577.9|1574.9|1577.7|1574.7|1578.2|1575.2|1577.2|1574.2|37
1594285500000|2020-07-09 09:05:00|1577.9|1574.9|1576.7|1573.7|1578.2|1575.2|1576.2|1573.2|113
1594341900000|2020-07-10 00:45:00|1573.5|1570.5|1573.8|1570.8|1573.8|1570.8|1572|1569|183
1594342200000|2020-07-10 00:50:00|1573.5|1570.5|1572.3|1569.3|1573.8|1570.8|1570.3|1567.3|362
1594342500000|2020-07-10 00:55:00|1572.5|1569.5|1572.3|1569.3|1573.8|1570.8|1571.8|1568.8|77
1594342800000|2020-07-10 01:00:00|1572.8|1569.8|1571.8|1568.8|1574.5|1571.5|1570.3|1567.3|384
1594343100000|2020-07-10 01:05:00|1572|1569|1574|1571|1574.8|1571.8|1572|1569|192
1594343400000|2020-07-10 01:10:00|1574.3|1571.3|1573.3|1570.3|1575.3|1572.3|1573.3|1570.3|192
1594343700000|2020-07-10 01:15:00|1573.5|1570.5|1571.3|1568.3|1575.3|1572.3|1571.3|1568.3|330
1594344000000|2020-07-10 01:20:00|1571.5|1568.5|1572.8|1569.8|1572.8|1569.8|1570.5|1567.5|263
1594344300000|2020-07-10 01:25:00|1572.5|1569.5|1574.8|1571.8|1575|1572|1572.5|1569.5|178
1594344600000|2020-07-10 01:30:00|1575.3|1572.3|1575.3|1572.3|1575.8|1572.8|1574.3|1571.3|235
1594344900000|2020-07-10 01:35:00|1575|1572|1575.8|1572.8|1577.8|1574.8|1575|1572|301
1594345200000|2020-07-10 01:40:00|1576.3|1573.3|1574.3|1571.3|1576.3|1573.3|1573.8|1570.8|215
1594345500000|2020-07-10 01:45:00|1574.5|1571.5|1577.8|1574.8|1577.8|1574.8|1574.3|1571.3|205
1594345800000|2020-07-10 01:50:00|1578.8|1575.8|1577.3|1574.3|1579.5|1576.5|1576.8|1573.8|138
1594346100000|2020-07-10 01:55:00|1577|1574|1575.8|1572.8|1577.3|1574.3|1575.8|1572.8|44
1594346400000|2020-07-10 02:00:00|1575.3|1572.3|1577.3|1574.3|1577.5|1574.5|1575.3|1572.3|68
1594346700000|2020-07-10 02:05:00|1577.5|1574.5|1578.8|1575.8|1579.5|1576.5|1577.3|1574.3|87
1594347000000|2020-07-10 02:10:00|1579|1576|1580.3|1577.3|1580.3|1577.3|1578.5|1575.5|89
1594347300000|2020-07-10 02:15:00|1579.8|1576.8|1579.8|1576.8|1580.3|1577.3|1578.3|1575.3|99
1594347600000|2020-07-10 02:20:00|1579.5|1576.5|1580.8|1577.8|1581.5|1578.5|1579.5|1576.5|214
1594347900000|2020-07-10 02:25:00|1580.5|1577.5|1578.3|1575.3|1581.5|1578.5|1578.3|1575.3|85
1594348200000|2020-07-10 02:30:00|1577.8|1574.8|1577.8|1574.8|1579.3|1576.3|1576.8|1573.8|210
1594348500000|2020-07-10 02:35:00|1578|1575|1576|1573|1578|1575|1575.8|1572.8|165
1594348800000|2020-07-10 02:40:00|1576.3|1573.3|1575.5|1572.5|1576.8|1573.8|1575.3|1572.3|210
1594349100000|2020-07-10 02:45:00|1575.8|1572.8|1576|1573|1576.8|1573.8|1574.8|1571.8|136
1594349400000|2020-07-10 02:50:00|1576.3|1573.3|1577.3|1574.3|1577.8|1574.8|1575.3|1572.3|225
1594349700000|2020-07-10 02:55:00|1577|1574|1578.8|1575.8|1578.8|1575.8|1576.8|1573.8|87
1594350000000|2020-07-10 03:00:00|1578.3|1575.3|1579.3|1576.3|1579.3|1576.3|1577.8|1574.8|98
1594350300000|2020-07-10 03:05:00|1578.8|1575.8|1580.3|1577.3|1580.3|1577.3|1578.8|1575.8|169
1594350600000|2020-07-10 03:10:00|1579.8|1576.8|1577.8|1574.8|1579.8|1576.8|1577.8|1574.8|77
1594350900000|2020-07-10 03:15:00|1578|1575|1576.3|1573.3|1578.5|1575.5|1576.3|1573.3|55
1594351200000|2020-07-10 03:20:00|1576|1573|1578.3|1575.3|1579.3|1576.3|1575.8|1572.8|84
1594351500000|2020-07-10 03:25:00|1578|1575|1576.3|1573.3|1578.3|1575.3|1576.3|1573.3|41
1594351800000|2020-07-10 03:30:00|1576.8|1573.8|1576.8|1573.8|1576.8|1573.8|1576.3|1573.3|50
1594352100000|2020-07-10 03:35:00|1576.3|1573.3|1576.8|1573.8|1576.8|1573.8|1575.8|1572.8|67
1594352400000|2020-07-10 03:40:00|1576.5|1573.5|1575.8|1572.8|1576.8|1573.8|1575.3|1572.3|81
1594352700000|2020-07-10 03:45:00|1575.5|1572.5|1576.8|1573.8|1577.3|1574.3|1575.3|1572.3|70
1594353000000|2020-07-10 03:50:00|1577|1574|1576.8|1573.8|1577.3|1574.3|1576.8|1573.8|42
1594353300000|2020-07-10 03:55:00|1576.5|1573.5|1576.3|1573.3|1576.8|1573.8|1576.3|1573.3|20
1594353600000|2020-07-10 04:00:00|1576.8|1573.8|1576.8|1573.8|1576.8|1573.8|1576.3|1573.3|21
1594353900000|2020-07-10 04:05:00|1576.3|1573.3|1577.3|1574.3|1577.3|1574.3|1575.8|1572.8|57
1594354200000|2020-07-10 04:10:00|1577.8|1574.8|1578|1575|1578.8|1575.8|1577.8|1574.8|56
1594354500000|2020-07-10 04:15:00|1577.8|1574.8|1576.3|1573.3|1577.8|1574.8|1576.3|1573.3|34
1594354800000|2020-07-10 04:20:00|1576|1573|1576.3|1573.3|1576.3|1573.3|1576|1573|14
1594355100000|2020-07-10 04:25:00|1576.8|1573.8|1576.5|1573.5|1576.8|1573.8|1576.5|1573.5|72
1594355400000|2020-07-10 04:30:00|1576.8|1573.8|1578.3|1575.3|1578.8|1575.8|1576.3|1573.3|66
1594355700000|2020-07-10 04:35:00|1578.5|1575.5|1578.3|1575.3|1578.8|1575.8|1577.8|1574.8|25
1594356000000|2020-07-10 04:40:00|1577.8|1574.8|1577.3|1574.3|1577.8|1574.8|1577.3|1574.3|22
1594362600000|2020-07-10 06:30:00|1573|1570|1573|1570|1574|1571|1572.8|1569.8|267
1594362900000|2020-07-10 06:35:00|1573.3|1570.3|1574.3|1571.3|1574.3|1571.3|1572.8|1569.8|131
1594363200000|2020-07-10 06:40:00|1574.8|1571.8|1576.3|1573.3|1576.8|1573.8|1573.8|1570.8|105
1594363500000|2020-07-10 06:45:00|1575.8|1572.8|1574.3|1571.3|1576.8|1573.8|1574.3|1571.3|217
1594363800000|2020-07-10 06:50:00|1574.8|1571.8|1575.8|1572.8|1575.8|1572.8|1574|1571|104
1594364100000|2020-07-10 06:55:00|1575.5|1572.5|1575|1572|1575.8|1572.8|1574.8|1571.8|81
1594364400000|2020-07-10 07:00:00|1575.3|1572.3|1575.8|1572.8|1576.8|1573.8|1575.3|1572.3|347
1594364700000|2020-07-10 07:05:00|1575.3|1572.3|1576.8|1573.8|1576.8|1573.8|1575.3|1572.3|64
1594365000000|2020-07-10 07:10:00|1576.5|1573.5|1578.3|1575.3|1578.3|1575.3|1575.8|1572.8|249
1594365300000|2020-07-10 07:15:00|1578.5|1575.5|1580.3|1577.3|1580.8|1577.8|1577.3|1574.3|167
1594365600000|2020-07-10 07:20:00|1579.8|1576.8|1581|1578|1581.3|1578.3|1579.8|1576.8|160
1594365900000|2020-07-10 07:25:00|1580.8|1577.8|1580.8|1577.8|1581.3|1578.3|1580.3|1577.3|110
1594366200000|2020-07-10 07:30:00|1581.3|1578.3|1581.5|1578.5|1582.8|1579.8|1580.8|1577.8|224
1594366500000|2020-07-10 07:35:00|1581.3|1578.3|1582|1579|1582|1579|1580.3|1577.3|69
1594366800000|2020-07-10 07:40:00|1581.8|1578.8|1583.8|1580.8|1584.8|1581.8|1581.8|1578.8|218
1594367100000|2020-07-10 07:45:00|1584.3|1581.3|1583.8|1580.8|1584.8|1581.8|1583.8|1580.8|93
1594367400000|2020-07-10 07:50:00|1584|1581|1583|1580|1584.3|1581.3|1582.8|1579.8|95
1594367700000|2020-07-10 07:55:00|1583.3|1580.3|1583.3|1580.3|1584.3|1581.3|1582.8|1579.8|101
1594368000000|2020-07-10 08:00:00|1583.8|1580.8|1588.3|1585.3|1589.3|1586.3|1583.8|1580.8|450
1594368300000|2020-07-10 08:05:00|1588.8|1585.8|1589.8|1586.8|1591.5|1588.5|1587.5|1584.5|364
1594368600000|2020-07-10 08:10:00|1590.3|1587.3|1590.5|1587.5|1592.3|1589.3|1589.8|1586.8|272
1594368900000|2020-07-10 08:15:00|1590.3|1587.3|1590.5|1587.5|1592.3|1589.3|1590.3|1587.3|169
1594369200000|2020-07-10 08:20:00|1590.8|1587.8|1595|1592|1595.8|1592.8|1590.3|1587.3|535
1594369500000|2020-07-10 08:25:00|1594.8|1591.8|1593.3|1590.3|1595.3|1592.3|1593.3|1590.3|156
1594369800000|2020-07-10 08:30:00|1594|1591|1593|1590|1594.8|1591.8|1592.8|1589.8|245
1594370100000|2020-07-10 08:35:00|1593.3|1590.3|1595|1592|1596.3|1593.3|1593.3|1590.3|295
1594370400000|2020-07-10 08:40:00|1595.3|1592.3|1596.8|1593.8|1596.8|1593.8|1594.8|1591.8|221
1594370700000|2020-07-10 08:45:00|1597.3|1594.3|1593.3|1590.3|1598.8|1595.8|1592.8|1589.8|339
1594371000000|2020-07-10 08:50:00|1593.8|1590.8|1594.3|1591.3|1594.5|1591.5|1592.8|1589.8|93
1594371300000|2020-07-10 08:55:00|1593.8|1590.8|1595.8|1592.8|1596|1593|1593.8|1590.8|100
1594371600000|2020-07-10 09:00:00|1596.3|1593.3|1595.8|1592.8|1596.8|1593.8|1595.8|1592.8|50
1594371900000|2020-07-10 09:05:00|1595.3|1592.3|1595.8|1592.8|1596.3|1593.3|1594.8|1591.8|113
1594601100000|2020-07-13 00:45:00|1604.2|1601.2|1602.7|1599.7|1605|1602|1602|1599|252
1594601400000|2020-07-13 00:50:00|1603|1600|1600.7|1597.7|1603|1600|1600.5|1597.5|115
1594601700000|2020-07-13 00:55:00|1601|1598|1600.5|1597.5|1601.5|1598.5|1599.7|1596.7|124
1594602000000|2020-07-13 01:00:00|1601|1598|1600.5|1597.5|1602.5|1599.5|1600.5|1597.5|219
1594602300000|2020-07-13 01:05:00|1600|1597|1599|1596|1602|1599|1597.5|1594.5|184
1594602600000|2020-07-13 01:10:00|1598.7|1595.7|1601.7|1598.7|1602|1599|1598|1595|121
1594602900000|2020-07-13 01:15:00|1601.5|1598.5|1599.5|1596.5|1603|1600|1599.5|1596.5|177
1594603200000|2020-07-13 01:20:00|1600|1597|1595.2|1592.2|1600|1597|1594.2|1591.2|247
1594603500000|2020-07-13 01:25:00|1595.5|1592.5|1597|1594|1599|1596|1595|1592|177
1594603800000|2020-07-13 01:30:00|1597.2|1594.2|1601.5|1598.5|1602|1599|1597|1594|155
1594604100000|2020-07-13 01:35:00|1602|1599|1606|1603|1611.2|1608.2|1602|1599|355
1594604400000|2020-07-13 01:40:00|1606.5|1603.5|1604|1601|1608|1605|1603.7|1600.7|177
1594604700000|2020-07-13 01:45:00|1604.2|1601.2|1605.5|1602.5|1606.5|1603.5|1604.2|1601.2|122
1594605000000|2020-07-13 01:50:00|1605.7|1602.7|1605|1602|1608|1605|1605|1602|86
1594605300000|2020-07-13 01:55:00|1604.7|1601.7|1604|1601|1606|1603|1604|1601|113
1594605600000|2020-07-13 02:00:00|1603.5|1600.5|1604.5|1601.5|1605.5|1602.5|1602|1599|99
1594605900000|2020-07-13 02:05:00|1604.7|1601.7|1604|1601|1605.5|1602.5|1604|1601|96
1594606200000|2020-07-13 02:10:00|1604.2|1601.2|1605.5|1602.5|1607|1604|1604.2|1601.2|136
1594606500000|2020-07-13 02:15:00|1606|1603|1607|1604|1608|1605|1605|1602|67
1594606800000|2020-07-13 02:20:00|1606.5|1603.5|1606.5|1603.5|1607|1604|1605.7|1602.7|88
1594607100000|2020-07-13 02:25:00|1606|1603|1607|1604|1607|1604|1605|1602|103
1594607400000|2020-07-13 02:30:00|1606.7|1603.7|1607|1604|1608|1605|1606.5|1603.5|81
1594607700000|2020-07-13 02:35:00|1607.5|1604.5|1608|1605|1608.5|1605.5|1607.2|1604.2|43
1594608000000|2020-07-13 02:40:00|1607.7|1604.7|1606|1603|1608|1605|1605.5|1602.5|77
1594608300000|2020-07-13 02:45:00|1606.2|1603.2|1606|1603|1606.5|1603.5|1605|1602|58
1594608600000|2020-07-13 02:50:00|1606.5|1603.5|1605|1602|1607|1604|1605|1602|61
1594608900000|2020-07-13 02:55:00|1605.2|1602.2|1605|1602|1605.5|1602.5|1604.5|1601.5|103
1594609200000|2020-07-13 03:00:00|1605.5|1602.5|1605|1602|1605.5|1602.5|1604|1601|87
1594609500000|2020-07-13 03:05:00|1605.2|1602.2|1605|1602|1606|1603|1604.5|1601.5|44
1594609800000|2020-07-13 03:10:00|1605.5|1602.5|1604.5|1601.5|1605.5|1602.5|1604.5|1601.5|55
1594610100000|2020-07-13 03:15:00|1605|1602|1605.5|1602.5|1606|1603|1604.5|1601.5|77
1594610400000|2020-07-13 03:20:00|1606|1603|1605.5|1602.5|1606.5|1603.5|1605.5|1602.5|51
1594610700000|2020-07-13 03:25:00|1605.2|1602.2|1605|1602|1606|1603|1605|1602|32
1594611000000|2020-07-13 03:30:00|1604.7|1601.7|1604.5|1601.5|1605|1602|1604.5|1601.5|97
1594611300000|2020-07-13 03:35:00|1604|1601|1604|1601|1604.5|1601.5|1603.5|1600.5|155
1594611600000|2020-07-13 03:40:00|1604.5|1601.5|1603|1600|1604.5|1601.5|1603|1600|100
1594611900000|2020-07-13 03:45:00|1603.5|1600.5|1603.7|1600.7|1604.5|1601.5|1603|1600|94
1594612200000|2020-07-13 03:50:00|1603.5|1600.5|1604|1601|1604.5|1601.5|1603.5|1600.5|23
1594612500000|2020-07-13 03:55:00|1604.2|1601.2|1603.2|1600.2|1604.2|1601.2|1603.2|1600.2|36
1594612800000|2020-07-13 04:00:00|1603|1600|1603.5|1600.5|1604.2|1601.2|1603|1600|52
1594613100000|2020-07-13 04:05:00|1603.2|1600.2|1603.5|1600.5|1603.5|1600.5|1603.2|1600.2|8
1594613400000|2020-07-13 04:10:00|1604|1601|1604|1601|1604|1601|1603.7|1600.7|39
1594613700000|2020-07-13 04:15:00|1603.7|1600.7|1605|1602|1605|1602|1603.5|1600.5|35
1594614000000|2020-07-13 04:20:00|1604.7|1601.7|1604.5|1601.5|1605|1602|1604.5|1601.5|23
1594614300000|2020-07-13 04:25:00|1604|1601|1604|1601|1604.5|1601.5|1604|1601|30
1594614600000|2020-07-13 04:30:00|1604.5|1601.5|1605.7|1602.7|1606|1603|1603.5|1600.5|67
1594614900000|2020-07-13 04:35:00|1606|1603|1605.5|1602.5|1606|1603|1605|1602|24
1594615200000|2020-07-13 04:40:00|1606|1603|1605.2|1602.2|1606|1603|1605.2|1602.2|43
1594621800000|2020-07-13 06:30:00|1604.7|1601.7|1604.5|1601.5|1605|1602|1603.7|1600.7|77
1594622100000|2020-07-13 06:35:00|1605|1602|1607|1604|1607.5|1604.5|1605|1602|157
1594622400000|2020-07-13 06:40:00|1606.5|1603.5|1608.7|1605.7|1609.5|1606.5|1606.5|1603.5|183
1594622700000|2020-07-13 06:45:00|1609|1606|1609.7|1606.7|1610|1607|1608.5|1605.5|115
1594623000000|2020-07-13 06:50:00|1610|1607|1609|1606|1610.5|1607.5|1609|1606|201
1594623300000|2020-07-13 06:55:00|1608.5|1605.5|1608|1605|1609|1606|1608|1605|62
1594623600000|2020-07-13 07:00:00|1607.7|1604.7|1607.5|1604.5|1608|1605|1607.5|1604.5|55
1594623900000|2020-07-13 07:05:00|1607.2|1604.2|1605.5|1602.5|1607.2|1604.2|1604.7|1601.7|139
1594624200000|2020-07-13 07:10:00|1606|1603|1606.5|1603.5|1606.5|1603.5|1605.5|1602.5|133
1594624500000|2020-07-13 07:15:00|1607|1604|1608|1605|1608|1605|1606.5|1603.5|62
1594624800000|2020-07-13 07:20:00|1608.5|1605.5|1606.5|1603.5|1608.5|1605.5|1606.5|1603.5|139
1594625100000|2020-07-13 07:25:00|1606.2|1603.2|1605.5|1602.5|1606.2|1603.2|1605|1602|93
1594625400000|2020-07-13 07:30:00|1605.2|1602.2|1606|1603|1606|1603|1604.5|1601.5|82
1594625700000|2020-07-13 07:35:00|1606.5|1603.5|1608.2|1605.2|1608.5|1605.5|1606.5|1603.5|99
1594626000000|2020-07-13 07:40:00|1608|1605|1608|1605|1609|1606|1607|1604|80
1594626300000|2020-07-13 07:45:00|1608.5|1605.5|1608|1605|1608.7|1605.7|1606.7|1603.7|83
1594626600000|2020-07-13 07:50:00|1607.5|1604.5|1607.5|1604.5|1608|1605|1606.5|1603.5|77
1594626900000|2020-07-13 07:55:00|1608|1605|1608.7|1605.7|1609.5|1606.5|1608|1605|123
1594627200000|2020-07-13 08:00:00|1609|1606|1608.2|1605.2|1609.5|1606.5|1608|1605|135
1594627500000|2020-07-13 08:05:00|1608.5|1605.5|1609|1606|1609.5|1606.5|1608|1605|86
1594627800000|2020-07-13 08:10:00|1609.5|1606.5|1610|1607|1611.7|1608.7|1609|1606|314
1594628100000|2020-07-13 08:15:00|1610.2|1607.2|1609.5|1606.5|1610.5|1607.5|1609|1606|124
1594628400000|2020-07-13 08:20:00|1609|1606|1607|1604|1609|1606|1606.5|1603.5|80
1594628700000|2020-07-13 08:25:00|1607.2|1604.2|1606.5|1603.5|1607.5|1604.5|1606|1603|56
1594629000000|2020-07-13 08:30:00|1606|1603|1604.5|1601.5|1606|1603|1604.5|1601.5|92
1594629300000|2020-07-13 08:35:00|1604.2|1601.2|1605.7|1602.7|1606|1603|1603.7|1600.7|75
1594629600000|2020-07-13 08:40:00|1606|1603|1604.5|1601.5|1606|1603|1604.5|1601.5|98
1594629900000|2020-07-13 08:45:00|1604.7|1601.7|1603.5|1600.5|1605.5|1602.5|1603|1600|206
1594630200000|2020-07-13 08:50:00|1604|1601|1604.5|1601.5|1605.5|1602.5|1603|1600|89
1594630500000|2020-07-13 08:55:00|1605|1602|1605|1602|1605|1602|1604.5|1601.5|50
1594630800000|2020-07-13 09:00:00|1604.5|1601.5|1605|1602|1605.5|1602.5|1604.5|1601.5|56
1594631100000|2020-07-13 09:05:00|1604.7|1601.7|1605|1602|1605|1602|1603.7|1600.7|160
1594687500000|2020-07-14 00:45:00|1600.7|1597.7|1603.7|1600.7|1604|1601|1600.7|1597.7|141
1594687800000|2020-07-14 00:50:00|1604|1601|1605.5|1602.5|1606|1603|1603|1600|128
1594688100000|2020-07-14 00:55:00|1605|1602|1604|1601|1605.2|1602.2|1602.7|1599.7|91
1594688400000|2020-07-14 01:00:00|1604.5|1601.5|1604.7|1601.7|1605.5|1602.5|1600.7|1597.7|211
1594688700000|2020-07-14 01:05:00|1605|1602|1605|1602|1606|1603|1603|1600|153
1594689000000|2020-07-14 01:10:00|1605.5|1602.5|1607.5|1604.5|1609|1606|1605.5|1602.5|249
1594689300000|2020-07-14 01:15:00|1607.7|1604.7|1606.5|1603.5|1608.5|1605.5|1604.5|1601.5|156
1594689600000|2020-07-14 01:20:00|1606|1603|1599.5|1596.5|1608|1605|1598.5|1595.5|396
1594689900000|2020-07-14 01:25:00|1599.2|1596.2|1601.2|1598.2|1602|1599|1599.2|1596.2|223
1594690200000|2020-07-14 01:30:00|1601|1598|1603|1600|1603.5|1600.5|1600.5|1597.5|189
1594690500000|2020-07-14 01:35:00|1602.5|1599.5|1603.5|1600.5|1604.5|1601.5|1602|1599|90
1594690800000|2020-07-14 01:40:00|1603.7|1600.7|1603|1600|1604|1601|1602.5|1599.5|101
1594691100000|2020-07-14 01:45:00|1603.5|1600.5|1603.5|1600.5|1603.5|1600.5|1601.5|1598.5|125
1594691400000|2020-07-14 01:50:00|1603.7|1600.7|1602.5|1599.5|1604|1601|1601.5|1598.5|87
1594691700000|2020-07-14 01:55:00|1602.7|1599.7|1602.7|1599.7|1603.5|1600.5|1602.5|1599.5|64
1594692000000|2020-07-14 02:00:00|1603|1600|1603.5|1600.5|1604|1601|1602.5|1599.5|88
1594692300000|2020-07-14 02:05:00|1603.7|1600.7|1604|1601|1605.5|1602.5|1603.5|1600.5|160
1594692600000|2020-07-14 02:10:00|1604.7|1601.7|1602|1599|1604.7|1601.7|1602|1599|71
1594692900000|2020-07-14 02:15:00|1602.5|1599.5|1604.5|1601.5|1604.5|1601.5|1601.5|1598.5|111
1594693200000|2020-07-14 02:20:00|1605|1602|1608|1605|1608.5|1605.5|1604.5|1601.5|242
1594693500000|2020-07-14 02:25:00|1608.5|1605.5|1605.5|1602.5|1609|1606|1605.5|1602.5|143
1594693800000|2020-07-14 02:30:00|1605.2|1602.2|1604.7|1601.7|1605.2|1602.2|1603.7|1600.7|108
1594694100000|2020-07-14 02:35:00|1605|1602|1605.5|1602.5|1605.5|1602.5|1604|1601|60
1594694400000|2020-07-14 02:40:00|1606|1603|1607.5|1604.5|1608.5|1605.5|1606|1603|109
1594694700000|2020-07-14 02:45:00|1607.2|1604.2|1609|1606|1609|1606|1607.2|1604.2|86
1594695000000|2020-07-14 02:50:00|1608.7|1605.7|1609|1606|1609|1606|1608|1605|54
1594695300000|2020-07-14 02:55:00|1608.5|1605.5|1608.7|1605.7|1609|1606|1607.7|1604.7|93
1594695600000|2020-07-14 03:00:00|1609|1606|1610|1607|1611.5|1608.5|1608.7|1605.7|288
1594695900000|2020-07-14 03:05:00|1610.5|1607.5|1613|1610|1613.5|1610.5|1610|1607|187
1594696200000|2020-07-14 03:10:00|1612.7|1609.7|1612.5|1609.5|1614|1611|1612.5|1609.5|141
1594696500000|2020-07-14 03:15:00|1611.7|1608.7|1612|1609|1612|1609|1611|1608|73
1594696800000|2020-07-14 03:20:00|1612.5|1609.5|1612.5|1609.5|1613|1610|1611|1608|70
1594697100000|2020-07-14 03:25:00|1612|1609|1612.5|1609.5|1612.7|1609.7|1611.5|1608.5|62
1594697400000|2020-07-14 03:30:00|1612|1609|1612|1609|1612.5|1609.5|1611|1608|119
1594697700000|2020-07-14 03:35:00|1612.5|1609.5|1612.5|1609.5|1612.5|1609.5|1611|1608|56
1594698000000|2020-07-14 03:40:00|1612|1609|1612.5|1609.5|1612.5|1609.5|1612|1609|34
1594698300000|2020-07-14 03:45:00|1613|1610|1613|1610|1613|1610|1612.5|1609.5|190
1594698900000|2020-07-14 03:55:00|1612.5|1609.5|1613|1610|1613|1610|1612.5|1609.5|126
1594699200000|2020-07-14 04:00:00|1613.5|1610.5|1613.5|1610.5|1614.5|1611.5|1613|1610|112
1594699500000|2020-07-14 04:05:00|1613.7|1610.7|1614.5|1611.5|1615|1612|1613.5|1610.5|66
1594699800000|2020-07-14 04:10:00|1614|1611|1614|1611|1615|1612|1613|1610|172
1594700100000|2020-07-14 04:15:00|1614.5|1611.5|1616|1613|1616.7|1613.7|1614|1611|149
1594700400000|2020-07-14 04:20:00|1615.7|1612.7|1616|1613|1617.5|1614.5|1615.7|1612.7|129
1594700700000|2020-07-14 04:25:00|1616.2|1613.2|1618|1615|1618.5|1615.5|1616.2|1613.2|166
1594701000000|2020-07-14 04:30:00|1617.5|1614.5|1618.7|1615.7|1619|1616|1617.5|1614.5|164
1594701300000|2020-07-14 04:35:00|1619|1616|1618.5|1615.5|1619|1616|1618.5|1615.5|37
1594701600000|2020-07-14 04:40:00|1618.7|1615.7|1618.5|1615.5|1619|1616|1618.5|1615.5|38
1594708200000|2020-07-14 06:30:00|1619.2|1616.2|1619.5|1616.5|1621.5|1618.5|1619|1616|403
1594708500000|2020-07-14 06:35:00|1620|1617|1617|1614|1620|1617|1616.5|1613.5|177
1594708800000|2020-07-14 06:40:00|1616.5|1613.5|1615|1612|1617.5|1614.5|1615|1612|163
1594709100000|2020-07-14 06:45:00|1614.7|1611.7|1614.5|1611.5|1615|1612|1613.5|1610.5|120
1594709400000|2020-07-14 06:50:00|1615|1612|1614.5|1611.5|1615|1612|1613|1610|115
1594709700000|2020-07-14 06:55:00|1614.7|1611.7|1614.5|1611.5|1615.7|1612.7|1614.5|1611.5|120
1594710000000|2020-07-14 07:00:00|1614|1611|1613|1610|1614|1611|1612.7|1609.7|113
1594710300000|2020-07-14 07:05:00|1612.7|1609.7|1611|1608|1613.5|1610.5|1610.5|1607.5|282
1594710600000|2020-07-14 07:10:00|1610.7|1607.7|1610.7|1607.7|1611|1608|1609.5|1606.5|198
1594710900000|2020-07-14 07:15:00|1611|1608|1610|1607|1611|1608|1608.7|1605.7|158
1594711200000|2020-07-14 07:20:00|1609.7|1606.7|1608.5|1605.5|1610.5|1607.5|1608.5|1605.5|150
1594711500000|2020-07-14 07:25:00|1608|1605|1610|1607|1610|1607|1608|1605|188
1594711800000|2020-07-14 07:30:00|1609.5|1606.5|1610.7|1607.7|1611|1608|1608|1605|186
1594712100000|2020-07-14 07:35:00|1610.5|1607.5|1608.5|1605.5|1610.7|1607.7|1608|1605|188
1594712400000|2020-07-14 07:40:00|1608.2|1605.2|1608.5|1605.5|1608.5|1605.5|1607|1604|199
1594712700000|2020-07-14 07:45:00|1608|1605|1609.5|1606.5|1610|1607|1608|1605|190
1594713000000|2020-07-14 07:50:00|1609.2|1606.2|1609.5|1606.5|1610.5|1607.5|1608.5|1605.5|133
1594713300000|2020-07-14 07:55:00|1609.2|1606.2|1608.5|1605.5|1609.2|1606.2|1607.5|1604.5|111
1594713600000|2020-07-14 08:00:00|1608|1605|1603.5|1600.5|1608|1605|1603.5|1600.5|250
1594713900000|2020-07-14 08:05:00|1603.2|1600.2|1604.5|1601.5|1605|1602|1603|1600|231
1594714200000|2020-07-14 08:10:00|1604.7|1601.7|1602.5|1599.5|1607|1604|1602.5|1599.5|187
1594714500000|2020-07-14 08:15:00|1602|1599|1597.5|1594.5|1602|1599|1596.5|1593.5|347
1594714800000|2020-07-14 08:20:00|1597.2|1594.2|1589|1586|1597.2|1594.2|1589|1586|606
1594715100000|2020-07-14 08:25:00|1589.2|1586.2|1586|1583|1590|1587|1581|1578|805
1594715400000|2020-07-14 08:30:00|1585.5|1582.5|1595.5|1592.5|1598|1595|1585.5|1582.5|662
1594715700000|2020-07-14 08:35:00|1595.7|1592.7|1596.5|1593.5|1597|1594|1591.5|1588.5|406
1594716000000|2020-07-14 08:40:00|1596.7|1593.7|1597.7|1594.7|1600|1597|1593|1590|337
1594716300000|2020-07-14 08:45:00|1598|1595|1597.5|1594.5|1599.7|1596.7|1596|1593|213
1594716600000|2020-07-14 08:50:00|1597.2|1594.2|1598|1595|1599|1596|1596.5|1593.5|96
1594716900000|2020-07-14 08:55:00|1598.5|1595.5|1595|1592|1598.5|1595.5|1594.5|1591.5|147
1594717200000|2020-07-14 09:00:00|1594.5|1591.5|1594.5|1591.5|1596|1593|1594|1591|113
1594717500000|2020-07-14 09:05:00|1594.7|1591.7|1595|1592|1596|1593|1594|1591|122
1594773900000|2020-07-15 00:45:00|1612.2|1609.2|1609.5|1606.5|1613|1610|1608.7|1605.7|192
1594774200000|2020-07-15 00:50:00|1610|1607|1611|1608|1611.5|1608.5|1610|1607|71
1594774500000|2020-07-15 00:55:00|1610.7|1607.7|1609.5|1606.5|1611.5|1608.5|1608.5|1605.5|107
1594774800000|2020-07-15 01:00:00|1610|1607|1607.2|1604.2|1610.5|1607.5|1605|1602|568
1594775100000|2020-07-15 01:05:00|1607|1604|1604.7|1601.7|1607.5|1604.5|1602.5|1599.5|456
1594775400000|2020-07-15 01:10:00|1604.5|1601.5|1609.7|1606.7|1611|1608|1604.5|1601.5|321
1594775700000|2020-07-15 01:15:00|1610|1607|1609|1606|1610.5|1607.5|1608|1605|247
1594776000000|2020-07-15 01:20:00|1608.5|1605.5|1607.5|1604.5|1610|1607|1607.5|1604.5|186
1594776300000|2020-07-15 01:25:00|1607|1604|1610.5|1607.5|1610.5|1607.5|1605.5|1602.5|206
1594776600000|2020-07-15 01:30:00|1610|1607|1605|1602|1610|1607|1605|1602|207
1594776900000|2020-07-15 01:35:00|1605.5|1602.5|1607|1604|1609|1606|1605.5|1602.5|208
1594777200000|2020-07-15 01:40:00|1607.5|1604.5|1603.5|1600.5|1607.5|1604.5|1603.2|1600.2|177
1594777500000|2020-07-15 01:45:00|1603.2|1600.2|1600.2|1597.2|1604.2|1601.2|1597|1594|373
1594777800000|2020-07-15 01:50:00|1600|1597|1607|1604|1608.5|1605.5|1600|1597|355
1594778100000|2020-07-15 01:55:00|1606.7|1603.7|1605.5|1602.5|1607.5|1604.5|1605|1602|254
1594778400000|2020-07-15 02:00:00|1606|1603|1604|1601|1606|1603|1603.5|1600.5|92
1594778700000|2020-07-15 02:05:00|1604.5|1601.5|1603.5|1600.5|1605|1602|1603.5|1600.5|69
1594779000000|2020-07-15 02:10:00|1603.2|1600.2|1600|1597|1603.5|1600.5|1600|1597|102
1594779300000|2020-07-15 02:15:00|1600.5|1597.5|1598.5|1595.5|1601.5|1598.5|1597.5|1594.5|89
1594779600000|2020-07-15 02:20:00|1599|1596|1600|1597|1600.7|1597.7|1598.2|1595.2|131
1594779900000|2020-07-15 02:25:00|1600.2|1597.2|1599|1596|1600.5|1597.5|1598.7|1595.7|94
1594780200000|2020-07-15 02:30:00|1598.5|1595.5|1603|1600|1603|1600|1597.5|1594.5|125
1594780500000|2020-07-15 02:35:00|1603.5|1600.5|1600.2|1597.2|1603.5|1600.5|1600|1597|123
1594780800000|2020-07-15 02:40:00|1600|1597|1600|1597|1600.5|1597.5|1597.7|1594.7|97
1594781100000|2020-07-15 02:45:00|1600.2|1597.2|1601.5|1598.5|1602|1599|1600|1597|56
1594781400000|2020-07-15 02:50:00|1601|1598|1601.5|1598.5|1602|1599|1600.5|1597.5|50
1594781700000|2020-07-15 02:55:00|1602|1599|1604|1601|1604|1601|1602|1599|82
1594782000000|2020-07-15 03:00:00|1604.2|1601.2|1604.5|1601.5|1605|1602|1603|1600|124
1594782300000|2020-07-15 03:05:00|1605|1602|1604|1601|1606.5|1603.5|1603.5|1600.5|171
1594782600000|2020-07-15 03:10:00|1603.7|1600.7|1601|1598|1603.7|1600.7|1600.5|1597.5|78
1594782900000|2020-07-15 03:15:00|1601.2|1598.2|1600.5|1597.5|1601.5|1598.5|1600|1597|56
1594783200000|2020-07-15 03:20:00|1600.7|1597.7|1600.5|1597.5|1603|1600|1600|1597|110
1594783500000|2020-07-15 03:25:00|1601|1598|1599.5|1596.5|1601|1598|1599.5|1596.5|69
1594783800000|2020-07-15 03:30:00|1600|1597|1600|1597|1601|1598|1598.7|1595.7|77
1594784100000|2020-07-15 03:35:00|1600.5|1597.5|1600|1597|1601.5|1598.5|1600|1597|64
1594784400000|2020-07-15 03:40:00|1600.2|1597.2|1600.5|1597.5|1601|1598|1599.5|1596.5|52
1594784700000|2020-07-15 03:45:00|1600.2|1597.2|1601.5|1598.5|1602|1599|1600|1597|63
1594785000000|2020-07-15 03:50:00|1601.2|1598.2|1600|1597|1601.5|1598.5|1599.5|1596.5|36
1594785300000|2020-07-15 03:55:00|1600.5|1597.5|1599.5|1596.5|1600.5|1597.5|1598.7|1595.7|57
1594785600000|2020-07-15 04:00:00|1600|1597|1599.5|1596.5|1600.5|1597.5|1599.5|1596.5|45
1594785900000|2020-07-15 04:05:00|1599|1596|1599|1596|1599.2|1596.2|1598.5|1595.5|38
1594786200000|2020-07-15 04:10:00|1599.2|1596.2|1599.7|1596.7|1600.5|1597.5|1598.7|1595.7|56
1594786500000|2020-07-15 04:15:00|1600|1597|1600.5|1597.5|1601|1598|1600|1597|43
1594786800000|2020-07-15 04:20:00|1600.7|1597.7|1600.5|1597.5|1601.5|1598.5|1600|1597|68
1594787100000|2020-07-15 04:25:00|1601|1598|1600.5|1597.5|1601|1598|1600|1597|61
1594787400000|2020-07-15 04:30:00|1600.7|1597.7|1600.7|1597.7|1601.5|1598.5|1600.5|1597.5|34
1594787700000|2020-07-15 04:35:00|1600.5|1597.5|1600.5|1597.5|1601|1598|1600.5|1597.5|12
1594788000000|2020-07-15 04:40:00|1600|1597|1600|1597|1600|1597|1600|1597|17
1594794600000|2020-07-15 06:30:00|1601|1598|1601.8|1598.8|1601.8|1598.8|1598.5|1595.5|253
1594794900000|2020-07-15 06:35:00|1601.3|1598.3|1601.3|1598.3|1602.3|1599.3|1600.8|1597.8|127
1594795200000|2020-07-15 06:40:00|1601|1598|1601|1598|1601.8|1598.8|1600.3|1597.3|128
1594795500000|2020-07-15 06:45:00|1600.8|1597.8|1600.5|1597.5|1601.8|1598.8|1600.3|1597.3|97
1594795800000|2020-07-15 06:50:00|1600.8|1597.8|1599|1596|1600.8|1597.8|1598.3|1595.3|85
1594796100000|2020-07-15 06:55:00|1599.3|1596.3|1598|1595|1599.8|1596.8|1597.3|1594.3|105
1594796400000|2020-07-15 07:00:00|1598.3|1595.3|1597.3|1594.3|1598.8|1595.8|1597.3|1594.3|95
1594796700000|2020-07-15 07:05:00|1597.5|1594.5|1593.8|1590.8|1597.8|1594.8|1593.3|1590.3|478
1594797000000|2020-07-15 07:10:00|1594.3|1591.3|1594.3|1591.3|1594.8|1591.8|1592.3|1589.3|169
1594797300000|2020-07-15 07:15:00|1593.8|1590.8|1597.3|1594.3|1597.8|1594.8|1593.8|1590.8|258
1594797600000|2020-07-15 07:20:00|1597.5|1594.5|1596.3|1593.3|1597.8|1594.8|1596.3|1593.3|100
1594797900000|2020-07-15 07:25:00|1596.8|1593.8|1596.3|1593.3|1597|1594|1595|1592|94
1594798200000|2020-07-15 07:30:00|1595.8|1592.8|1594.3|1591.3|1595.8|1592.8|1593.8|1590.8|87
1594798500000|2020-07-15 07:35:00|1594.5|1591.5|1592.3|1589.3|1595.8|1592.8|1592.3|1589.3|163
1594798800000|2020-07-15 07:40:00|1592|1589|1593.8|1590.8|1594.8|1591.8|1591.8|1588.8|151
1594799100000|2020-07-15 07:45:00|1594.3|1591.3|1594|1591|1595.3|1592.3|1592.3|1589.3|183
1594799400000|2020-07-15 07:50:00|1594.3|1591.3|1594.8|1591.8|1595.8|1592.8|1593.8|1590.8|173
1594799700000|2020-07-15 07:55:00|1594.5|1591.5|1593.8|1590.8|1595.8|1592.8|1593.5|1590.5|143
1594800000000|2020-07-15 08:00:00|1594|1591|1595.3|1592.3|1595.8|1592.8|1593.8|1590.8|124
1594800300000|2020-07-15 08:05:00|1595|1592|1594.8|1591.8|1595.3|1592.3|1594.3|1591.3|71
1594800600000|2020-07-15 08:10:00|1594.3|1591.3|1594.8|1591.8|1595.3|1592.3|1593.8|1590.8|114
1594800900000|2020-07-15 08:15:00|1595.3|1592.3|1593.3|1590.3|1595.3|1592.3|1593.3|1590.3|108
1594801200000|2020-07-15 08:20:00|1593.8|1590.8|1593.3|1590.3|1594.5|1591.5|1593.3|1590.3|76
1594801500000|2020-07-15 08:25:00|1592.8|1589.8|1593.3|1590.3|1594.8|1591.8|1592.3|1589.3|87
1594801800000|2020-07-15 08:30:00|1593.8|1590.8|1594.5|1591.5|1594.8|1591.8|1592.8|1589.8|72
1594802100000|2020-07-15 08:35:00|1594.8|1591.8|1594.3|1591.3|1594.8|1591.8|1593.8|1590.8|45
1594802400000|2020-07-15 08:40:00|1594|1591|1594.8|1591.8|1595.3|1592.3|1593.8|1590.8|112
1594802700000|2020-07-15 08:45:00|1595.3|1592.3|1589.3|1586.3|1595.3|1592.3|1589.3|1586.3|317
1594803000000|2020-07-15 08:50:00|1589.5|1586.5|1587.8|1584.8|1590.3|1587.3|1587.3|1584.3|162
1594803300000|2020-07-15 08:55:00|1588.3|1585.3|1589.3|1586.3|1589.8|1586.8|1588.3|1585.3|157
1594803600000|2020-07-15 09:00:00|1588.8|1585.8|1588.8|1585.8|1589.3|1586.3|1588.3|1585.3|76
1594803900000|2020-07-15 09:05:00|1589|1586|1588.8|1585.8|1589.3|1586.3|1588.5|1585.5|76
1594860300000|2020-07-16 00:45:00|1587.5|1584.5|1588.3|1585.3|1589.3|1586.3|1586.8|1583.8|172
1594860600000|2020-07-16 00:50:00|1588.8|1585.8|1589.3|1586.3|1589.3|1586.3|1588.5|1585.5|40
1594860900000|2020-07-16 00:55:00|1588.8|1585.8|1588.8|1585.8|1589.3|1586.3|1588.3|1585.3|103
1594861200000|2020-07-16 01:00:00|1589.3|1586.3|1588|1585|1589.3|1586.3|1582.3|1579.3|657
1594861500000|2020-07-16 01:05:00|1588.3|1585.3|1589.3|1586.3|1589.3|1586.3|1587.3|1584.3|297
1594861800000|2020-07-16 01:10:00|1589.8|1586.8|1594.8|1591.8|1595.8|1592.8|1589.3|1586.3|401
1594862100000|2020-07-16 01:15:00|1594.5|1591.5|1594.8|1591.8|1599.8|1596.8|1593.8|1590.8|319
1594862400000|2020-07-16 01:20:00|1594.3|1591.3|1592|1589|1594.3|1591.3|1590|1587|319
1594862700000|2020-07-16 01:25:00|1591.8|1588.8|1593.8|1590.8|1594.8|1591.8|1589.3|1586.3|280
1594863000000|2020-07-16 01:30:00|1594.3|1591.3|1595.3|1592.3|1595.5|1592.5|1592.8|1589.8|180
1594863300000|2020-07-16 01:35:00|1595|1592|1593.3|1590.3|1596|1593|1593|1590|159
1594863600000|2020-07-16 01:40:00|1593.8|1590.8|1595.8|1592.8|1595.8|1592.8|1593.8|1590.8|78
1594863900000|2020-07-16 01:45:00|1596|1593|1598.3|1595.3|1598.5|1595.5|1595.8|1592.8|119
1594864200000|2020-07-16 01:50:00|1598.8|1595.8|1598.8|1595.8|1601.3|1598.3|1598.3|1595.3|368
1594864500000|2020-07-16 01:55:00|1598.5|1595.5|1600.5|1597.5|1600.8|1597.8|1596.3|1593.3|101
1594864800000|2020-07-16 02:00:00|1600.8|1597.8|1600.3|1597.3|1602.3|1599.3|1599.3|1596.3|217
1594865100000|2020-07-16 02:05:00|1600|1597|1598.3|1595.3|1600.3|1597.3|1597|1594|160
1594865400000|2020-07-16 02:10:00|1597.8|1594.8|1597.8|1594.8|1599.8|1596.8|1596.8|1593.8|140
1594865700000|2020-07-16 02:15:00|1598|1595|1598.8|1595.8|1600.3|1597.3|1597.3|1594.3|101
1594866000000|2020-07-16 02:20:00|1598.5|1595.5|1596.8|1593.8|1599.3|1596.3|1596.3|1593.3|87
1594866300000|2020-07-16 02:25:00|1597|1594|1597.3|1594.3|1598.3|1595.3|1596.3|1593.3|104
1594866600000|2020-07-16 02:30:00|1597.8|1594.8|1597|1594|1598.3|1595.3|1596.3|1593.3|117
1594866900000|2020-07-16 02:35:00|1597.3|1594.3|1596.3|1593.3|1597.8|1594.8|1595.8|1592.8|62
1594867200000|2020-07-16 02:40:00|1595.8|1592.8|1597.3|1594.3|1597.5|1594.5|1594.8|1591.8|169
1594867500000|2020-07-16 02:45:00|1597|1594|1596.3|1593.3|1597.8|1594.8|1595.8|1592.8|89
1594867800000|2020-07-16 02:50:00|1596|1593|1596.8|1593.8|1597.8|1594.8|1595.3|1592.3|67
1594868100000|2020-07-16 02:55:00|1597.3|1594.3|1594.8|1591.8|1597.3|1594.3|1593.8|1590.8|110
1594868400000|2020-07-16 03:00:00|1594.3|1591.3|1596.3|1593.3|1596.3|1593.3|1593.8|1590.8|105
1594868700000|2020-07-16 03:05:00|1595.8|1592.8|1594.8|1591.8|1596.5|1593.5|1594.8|1591.8|66
1594869000000|2020-07-16 03:10:00|1594.5|1591.5|1593.8|1590.8|1594.8|1591.8|1593|1590|97
1594869300000|2020-07-16 03:15:00|1594.3|1591.3|1593.3|1590.3|1594.8|1591.8|1593.3|1590.3|30
1594869600000|2020-07-16 03:20:00|1592.8|1589.8|1592.8|1589.8|1593.3|1590.3|1592.3|1589.3|93
1594869900000|2020-07-16 03:25:00|1593.3|1590.3|1592.8|1589.8|1594.8|1591.8|1591.3|1588.3|147
1594870200000|2020-07-16 03:30:00|1592.3|1589.3|1591.5|1588.5|1592.8|1589.8|1591.3|1588.3|61
1594870500000|2020-07-16 03:35:00|1591.8|1588.8|1591.8|1588.8|1592.8|1589.8|1590.3|1587.3|73
1594870800000|2020-07-16 03:40:00|1592|1589|1591.8|1588.8|1592.3|1589.3|1590.8|1587.8|50
1594871100000|2020-07-16 03:45:00|1592|1589|1588.3|1585.3|1592.8|1589.8|1588.3|1585.3|173
1594871400000|2020-07-16 03:50:00|1587.8|1584.8|1590.3|1587.3|1590.8|1587.8|1587.8|1584.8|144
1594871700000|2020-07-16 03:55:00|1590|1587|1589.3|1586.3|1590.8|1587.8|1588.5|1585.5|73
1594872000000|2020-07-16 04:00:00|1589.5|1586.5|1589.8|1586.8|1589.8|1586.8|1589.3|1586.3|29
1594872300000|2020-07-16 04:05:00|1589.3|1586.3|1588.8|1585.8|1589.8|1586.8|1587.5|1584.5|78
1594872600000|2020-07-16 04:10:00|1589|1586|1587.5|1584.5|1589.5|1586.5|1587.3|1584.3|53
1594872900000|2020-07-16 04:15:00|1587.8|1584.8|1587.5|1584.5|1588.3|1585.3|1587.3|1584.3|88
1594873200000|2020-07-16 04:20:00|1587.8|1584.8|1585.8|1582.8|1587.8|1584.8|1585.3|1582.3|257
1594873500000|2020-07-16 04:25:00|1586.3|1583.3|1585.8|1582.8|1587.3|1584.3|1585.8|1582.8|114
1594873800000|2020-07-16 04:30:00|1586|1583|1586.3|1583.3|1586.3|1583.3|1585.8|1582.8|50
1594874100000|2020-07-16 04:35:00|1585.8|1582.8|1586.8|1583.8|1586.8|1583.8|1585.8|1582.8|19
1594874400000|2020-07-16 04:40:00|1586.3|1583.3|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|33
1594881000000|2020-07-16 06:30:00|1583|1580|1579.3|1576.3|1583.3|1580.3|1578.3|1575.3|578
1594881300000|2020-07-16 06:35:00|1578.8|1575.8|1575.8|1572.8|1579.3|1576.3|1575.8|1572.8|513
1594881600000|2020-07-16 06:40:00|1575.5|1572.5|1577|1574|1578.3|1575.3|1575.5|1572.5|129
1594881900000|2020-07-16 06:45:00|1577.3|1574.3|1575.5|1572.5|1579.3|1576.3|1575.3|1572.3|255
1594882200000|2020-07-16 06:50:00|1575.8|1572.8|1571.8|1568.8|1575.8|1572.8|1571.8|1568.8|319
1594882500000|2020-07-16 06:55:00|1572.3|1569.3|1570.5|1567.5|1572.3|1569.3|1569|1566|476
1594882800000|2020-07-16 07:00:00|1570.8|1567.8|1571.3|1568.3|1571.8|1568.8|1570.3|1567.3|353
1594883100000|2020-07-16 07:05:00|1570.8|1567.8|1573.3|1570.3|1573.3|1570.3|1570.3|1567.3|199
1594883400000|2020-07-16 07:10:00|1573.5|1570.5|1573.3|1570.3|1574.3|1571.3|1573.3|1570.3|108
1594883700000|2020-07-16 07:15:00|1573.5|1570.5|1571.8|1568.8|1574.3|1571.3|1571.3|1568.3|75
1594884000000|2020-07-16 07:20:00|1571.3|1568.3|1573.3|1570.3|1573.5|1570.5|1570.3|1567.3|205
1594884300000|2020-07-16 07:25:00|1572.8|1569.8|1569.3|1566.3|1573.3|1570.3|1569.3|1566.3|218
1594884600000|2020-07-16 07:30:00|1569|1566|1571.3|1568.3|1571.3|1568.3|1567.8|1564.8|258
1594884900000|2020-07-16 07:35:00|1571.8|1568.8|1571|1568|1571.8|1568.8|1570.8|1567.8|94
1594885200000|2020-07-16 07:40:00|1570.8|1567.8|1573.3|1570.3|1573.8|1570.8|1570.8|1567.8|79
1594885500000|2020-07-16 07:45:00|1573.5|1570.5|1572.3|1569.3|1573.5|1570.5|1571.8|1568.8|91
1594885800000|2020-07-16 07:50:00|1572.8|1569.8|1573.3|1570.3|1573.3|1570.3|1572.8|1569.8|84
1594886100000|2020-07-16 07:55:00|1572.8|1569.8|1571.3|1568.3|1572.8|1569.8|1570.8|1567.8|90
1594886400000|2020-07-16 08:00:00|1570.5|1567.5|1571.3|1568.3|1571.8|1568.8|1569.3|1566.3|192
1594886700000|2020-07-16 08:05:00|1571.8|1568.8|1570|1567|1571.8|1568.8|1569.8|1566.8|87
1594887000000|2020-07-16 08:10:00|1570.3|1567.3|1570.8|1567.8|1570.8|1567.8|1569.3|1566.3|114
1594887300000|2020-07-16 08:15:00|1571.3|1568.3|1570.3|1567.3|1571.3|1568.3|1569.5|1566.5|115
1594887600000|2020-07-16 08:20:00|1569.8|1566.8|1569.8|1566.8|1570.3|1567.3|1569.3|1566.3|104
1594887900000|2020-07-16 08:25:00|1570|1567|1570.8|1567.8|1570.8|1567.8|1569.8|1566.8|80
1594888200000|2020-07-16 08:30:00|1571.3|1568.3|1569.8|1566.8|1571.3|1568.3|1568.8|1565.8|157
1594888500000|2020-07-16 08:35:00|1569.3|1566.3|1566.8|1563.8|1569.3|1566.3|1566.8|1563.8|183
1594888800000|2020-07-16 08:40:00|1566.3|1563.3|1565.8|1562.8|1567.3|1564.3|1564.3|1561.3|231
1594889100000|2020-07-16 08:45:00|1565.3|1562.3|1565.8|1562.8|1566.3|1563.3|1565.3|1562.3|57
1594889400000|2020-07-16 08:50:00|1566.3|1563.3|1565.5|1562.5|1566.3|1563.3|1565.3|1562.3|71
1594889700000|2020-07-16 08:55:00|1565.8|1562.8|1566.8|1563.8|1568.3|1565.3|1565.5|1562.5|120
1594890000000|2020-07-16 09:00:00|1567.3|1564.3|1565.8|1562.8|1567.3|1564.3|1565.8|1562.8|54
1594890300000|2020-07-16 09:05:00|1565.5|1562.5|1566.3|1563.3|1566.8|1563.8|1564.8|1561.8|169
1594946700000|2020-07-17 00:45:00|1565.6|1562.6|1575.6|1572.6|1577.6|1574.6|1565.6|1562.6|518
1594947000000|2020-07-17 00:50:00|1575.9|1572.9|1572.9|1569.9|1578.6|1575.6|1571.9|1568.9|318
1594947300000|2020-07-17 00:55:00|1573.1|1570.1|1574.1|1571.1|1575.4|1572.4|1571.9|1568.9|146
1594947600000|2020-07-17 01:00:00|1573.9|1570.9|1582.6|1579.6|1584.4|1581.4|1568.4|1565.4|1193
1594947900000|2020-07-17 01:05:00|1583.1|1580.1|1577.9|1574.9|1583.9|1580.9|1576.9|1573.9|385
1594948200000|2020-07-17 01:10:00|1577.4|1574.4|1577.9|1574.9|1580.9|1577.9|1576.4|1573.4|211
1594948500000|2020-07-17 01:15:00|1577.6|1574.6|1577.4|1574.4|1578.9|1575.9|1575.4|1572.4|197
1594948800000|2020-07-17 01:20:00|1577.1|1574.1|1581.4|1578.4|1583.4|1580.4|1576.6|1573.6|245
1594949100000|2020-07-17 01:25:00|1580.9|1577.9|1579.4|1576.4|1582.9|1579.9|1578.9|1575.9|185
1594949400000|2020-07-17 01:30:00|1579.6|1576.6|1582.4|1579.4|1583.9|1580.9|1579.1|1576.1|317
1594949700000|2020-07-17 01:35:00|1581.9|1578.9|1585.9|1582.9|1587.9|1584.9|1581.4|1578.4|449
1594950000000|2020-07-17 01:40:00|1585.4|1582.4|1586.6|1583.6|1587.4|1584.4|1584.9|1581.9|158
1594950300000|2020-07-17 01:45:00|1586.4|1583.4|1583.6|1580.6|1586.4|1583.4|1582.4|1579.4|165
1594950600000|2020-07-17 01:50:00|1583.4|1580.4|1585.4|1582.4|1585.4|1582.4|1582.4|1579.4|77
1594950900000|2020-07-17 01:55:00|1584.9|1581.9|1587.4|1584.4|1587.4|1584.4|1584.4|1581.4|104
1594951200000|2020-07-17 02:00:00|1586.9|1583.9|1588.4|1585.4|1589.4|1586.4|1586.9|1583.9|262
1594951500000|2020-07-17 02:05:00|1588.9|1585.9|1588.6|1585.6|1589.9|1586.9|1587.1|1584.1|139
1594951800000|2020-07-17 02:10:00|1588.9|1585.9|1591.4|1588.4|1591.4|1588.4|1588.9|1585.9|212
1594952100000|2020-07-17 02:15:00|1591.1|1588.1|1590.9|1587.9|1591.4|1588.4|1589.9|1586.9|159
1594952400000|2020-07-17 02:20:00|1591.4|1588.4|1589.6|1586.6|1592.4|1589.4|1589.4|1586.4|220
1594952700000|2020-07-17 02:25:00|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|1588.4|1585.4|103
1594953000000|2020-07-17 02:30:00|1590.4|1587.4|1590.6|1587.6|1590.9|1587.9|1589.4|1586.4|85
1594953300000|2020-07-17 02:35:00|1590.9|1587.9|1590.9|1587.9|1590.9|1587.9|1589.4|1586.4|59
1594953600000|2020-07-17 02:40:00|1590.4|1587.4|1588.9|1585.9|1591.4|1588.4|1587.9|1584.9|103
1594953900000|2020-07-17 02:45:00|1589.1|1586.1|1588.4|1585.4|1589.4|1586.4|1586.9|1583.9|118
1594954200000|2020-07-17 02:50:00|1587.9|1584.9|1586.9|1583.9|1587.9|1584.9|1585.9|1582.9|107
1594954500000|2020-07-17 02:55:00|1587.4|1584.4|1586.1|1583.1|1587.6|1584.6|1586.1|1583.1|60
1594954800000|2020-07-17 03:00:00|1586.4|1583.4|1585.9|1582.9|1586.9|1583.9|1585.6|1582.6|51
1594955100000|2020-07-17 03:05:00|1585.4|1582.4|1586.4|1583.4|1587.4|1584.4|1585.4|1582.4|107
1594955400000|2020-07-17 03:10:00|1585.9|1582.9|1583.4|1580.4|1585.9|1582.9|1583.4|1580.4|173
1594955700000|2020-07-17 03:15:00|1583.9|1580.9|1584.4|1581.4|1585.4|1582.4|1583.4|1580.4|141
1594956000000|2020-07-17 03:20:00|1584.9|1581.9|1586.9|1583.9|1587.9|1584.9|1584.9|1581.9|135
1594956300000|2020-07-17 03:25:00|1586.4|1583.4|1585.9|1582.9|1586.9|1583.9|1585.9|1582.9|52
1594956600000|2020-07-17 03:30:00|1586.4|1583.4|1586.4|1583.4|1587.4|1584.4|1585.4|1582.4|45
1594956900000|2020-07-17 03:35:00|1586.9|1583.9|1585.6|1582.6|1586.9|1583.9|1585.4|1582.4|62
1594957200000|2020-07-17 03:40:00|1585.4|1582.4|1586.4|1583.4|1587.4|1584.4|1585.4|1582.4|47
1594957500000|2020-07-17 03:45:00|1586.9|1583.9|1587.4|1584.4|1588.1|1585.1|1586.9|1583.9|61
1594957800000|2020-07-17 03:50:00|1587.9|1584.9|1590.4|1587.4|1590.4|1587.4|1587.9|1584.9|142
1594958100000|2020-07-17 03:55:00|1590.6|1587.6|1589.9|1586.9|1591.4|1588.4|1589.4|1586.4|150
1594958400000|2020-07-17 04:00:00|1590.4|1587.4|1590.9|1587.9|1590.9|1587.9|1588.9|1585.9|98
1594958700000|2020-07-17 04:05:00|1591.1|1588.1|1589.4|1586.4|1591.4|1588.4|1589.4|1586.4|78
1594959000000|2020-07-17 04:10:00|1588.9|1585.9|1589.4|1586.4|1590.4|1587.4|1588.9|1585.9|33
1594959300000|2020-07-17 04:15:00|1589.9|1586.9|1590.9|1587.9|1590.9|1587.9|1589.9|1586.9|45
1594959600000|2020-07-17 04:20:00|1590.4|1587.4|1589.9|1586.9|1590.9|1587.9|1589.4|1586.4|47
1594959900000|2020-07-17 04:25:00|1590.1|1587.1|1592.4|1589.4|1592.4|1589.4|1590.1|1587.1|49
1594960200000|2020-07-17 04:30:00|1591.9|1588.9|1590.9|1587.9|1591.9|1588.9|1590.4|1587.4|129
1594960500000|2020-07-17 04:35:00|1590.6|1587.6|1590.9|1587.9|1590.9|1587.9|1590.6|1587.6|4
1594967400000|2020-07-17 06:30:00|1592.1|1589.1|1594.9|1591.9|1595.4|1592.4|1591.9|1588.9|216
1594967700000|2020-07-17 06:35:00|1594.4|1591.4|1595.9|1592.9|1596.4|1593.4|1594.4|1591.4|175
1594968000000|2020-07-17 06:40:00|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|1593.9|1590.9|93
1594968300000|2020-07-17 06:45:00|1594.9|1591.9|1593.9|1590.9|1594.9|1591.9|1592.4|1589.4|86
1594968600000|2020-07-17 06:50:00|1593.6|1590.6|1594.4|1591.4|1594.4|1591.4|1593.4|1590.4|49
1594968900000|2020-07-17 06:55:00|1593.9|1590.9|1592.4|1589.4|1593.9|1590.9|1592.1|1589.1|66
1594969200000|2020-07-17 07:00:00|1591.9|1588.9|1591.4|1588.4|1593.9|1590.9|1590.9|1587.9|165
1594969500000|2020-07-17 07:05:00|1590.9|1587.9|1589.4|1586.4|1591.4|1588.4|1588.9|1585.9|183
1594969800000|2020-07-17 07:10:00|1588.9|1585.9|1590.4|1587.4|1590.9|1587.9|1588.9|1585.9|158
1594970100000|2020-07-17 07:15:00|1590.6|1587.6|1592.9|1589.9|1592.9|1589.9|1590.6|1587.6|90
1594970400000|2020-07-17 07:20:00|1593.1|1590.1|1594.1|1591.1|1594.1|1591.1|1592.1|1589.1|156
1594970700000|2020-07-17 07:25:00|1593.9|1590.9|1593.4|1590.4|1594.4|1591.4|1592.9|1589.9|143
1594971000000|2020-07-17 07:30:00|1593.9|1590.9|1593.4|1590.4|1594.4|1591.4|1593.4|1590.4|71
1594971300000|2020-07-17 07:35:00|1592.9|1589.9|1592.4|1589.4|1593.4|1590.4|1591.9|1588.9|111
1594971600000|2020-07-17 07:40:00|1591.9|1588.9|1591.4|1588.4|1592.4|1589.4|1591.4|1588.4|57
1594971900000|2020-07-17 07:45:00|1590.9|1587.9|1590.4|1587.4|1591.9|1588.9|1590.4|1587.4|82
1594972200000|2020-07-17 07:50:00|1590.1|1587.1|1590.9|1587.9|1591.1|1588.1|1589.4|1586.4|120
1594972500000|2020-07-17 07:55:00|1590.6|1587.6|1589.9|1586.9|1591.4|1588.4|1589.9|1586.9|55
1594972800000|2020-07-17 08:00:00|1590.4|1587.4|1593.9|1590.9|1593.9|1590.9|1590.4|1587.4|213
1594973100000|2020-07-17 08:05:00|1593.4|1590.4|1593.9|1590.9|1594.4|1591.4|1592.4|1589.4|321
1594973400000|2020-07-17 08:10:00|1593.6|1590.6|1594.9|1591.9|1595.6|1592.6|1592.9|1589.9|159
1594973700000|2020-07-17 08:15:00|1595.4|1592.4|1594.9|1591.9|1595.9|1592.9|1594.4|1591.4|127
1594974000000|2020-07-17 08:20:00|1594.6|1591.6|1596.4|1593.4|1596.4|1593.4|1594.6|1591.6|135
1594974300000|2020-07-17 08:25:00|1596.1|1593.1|1598.4|1595.4|1598.9|1595.9|1596.1|1593.1|260
1594974600000|2020-07-17 08:30:00|1597.9|1594.9|1600.4|1597.4|1600.4|1597.4|1597.9|1594.9|151
1594974900000|2020-07-17 08:35:00|1600.1|1597.1|1599.9|1596.9|1600.9|1597.9|1599.6|1596.6|180
1594975200000|2020-07-17 08:40:00|1600.4|1597.4|1602.4|1599.4|1602.4|1599.4|1600.4|1597.4|126
1594975500000|2020-07-17 08:45:00|1602.9|1599.9|1599.4|1596.4|1605.4|1602.4|1599.1|1596.1|390
1594975800000|2020-07-17 08:50:00|1598.9|1595.9|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|61
1594976100000|2020-07-17 08:55:00|1599.9|1596.9|1602.6|1599.6|1603.4|1600.4|1599.4|1596.4|182
1594976400000|2020-07-17 09:00:00|1602.4|1599.4|1603.9|1600.9|1603.9|1600.9|1601.9|1598.9|107
1594976700000|2020-07-17 09:05:00|1604.4|1601.4|1605.1|1602.1|1605.4|1602.4|1603.9|1600.9|104
1595205900000|2020-07-20 00:45:00|1607.6|1604.6|1609.4|1606.4|1609.4|1606.4|1605.9|1602.9|196
1595206200000|2020-07-20 00:50:00|1609.1|1606.1|1608.9|1605.9|1610.1|1607.1|1607.9|1604.9|144
1595206500000|2020-07-20 00:55:00|1608.4|1605.4|1609.4|1606.4|1609.4|1606.4|1608.4|1605.4|92
1595206800000|2020-07-20 01:00:00|1609.1|1606.1|1601.4|1598.4|1609.9|1606.9|1601.1|1598.1|412
1595207100000|2020-07-20 01:05:00|1600.9|1597.9|1602.9|1599.9|1604.6|1601.6|1599.4|1596.4|312
1595207400000|2020-07-20 01:10:00|1602.6|1599.6|1600.9|1597.9|1603.9|1600.9|1600.9|1597.9|238
1595207700000|2020-07-20 01:15:00|1600.4|1597.4|1597.9|1594.9|1600.9|1597.9|1596.6|1593.6|298
1595208000000|2020-07-20 01:20:00|1598.1|1595.1|1599.9|1596.9|1600.9|1597.9|1596.9|1593.9|209
1595208300000|2020-07-20 01:25:00|1599.6|1596.6|1597.4|1594.4|1599.6|1596.6|1595.9|1592.9|162
1595208600000|2020-07-20 01:30:00|1597.9|1594.9|1598.4|1595.4|1599.4|1596.4|1592.9|1589.9|317
1595208900000|2020-07-20 01:35:00|1598.1|1595.1|1598.9|1595.9|1600.1|1597.1|1596.9|1593.9|221
1595209200000|2020-07-20 01:40:00|1598.4|1595.4|1594.4|1591.4|1598.9|1595.9|1593.4|1590.4|217
1595209500000|2020-07-20 01:45:00|1594.9|1591.9|1592.4|1589.4|1594.9|1591.9|1591.4|1588.4|204
1595209800000|2020-07-20 01:50:00|1592.1|1589.1|1594.4|1591.4|1594.4|1591.4|1590.9|1587.9|165
1595210100000|2020-07-20 01:55:00|1593.9|1590.9|1594.4|1591.4|1595.4|1592.4|1593.4|1590.4|114
1595210400000|2020-07-20 02:00:00|1593.9|1590.9|1595.4|1592.4|1596.9|1593.9|1593.9|1590.9|136
1595210700000|2020-07-20 02:05:00|1595.6|1592.6|1596.9|1593.9|1597.4|1594.4|1594.9|1591.9|131
1595211000000|2020-07-20 02:10:00|1597.1|1594.1|1596.4|1593.4|1597.4|1594.4|1594.9|1591.9|135
1595211300000|2020-07-20 02:15:00|1596.9|1593.9|1597.9|1594.9|1598.4|1595.4|1596.4|1593.4|119
1595211600000|2020-07-20 02:20:00|1598.4|1595.4|1597.9|1594.9|1599.1|1596.1|1597.4|1594.4|119
1595211900000|2020-07-20 02:25:00|1598.4|1595.4|1597.4|1594.4|1598.4|1595.4|1596.4|1593.4|99
1595212200000|2020-07-20 02:30:00|1597.6|1594.6|1598.4|1595.4|1598.4|1595.4|1596.9|1593.9|62
1595212500000|2020-07-20 02:35:00|1598.1|1595.1|1597.9|1594.9|1598.4|1595.4|1596.9|1593.9|46
1595212800000|2020-07-20 02:40:00|1598.4|1595.4|1597.4|1594.4|1598.4|1595.4|1596.9|1593.9|36
1595213100000|2020-07-20 02:45:00|1597.6|1594.6|1597.4|1594.4|1598.6|1595.6|1596.9|1593.9|71
1595213400000|2020-07-20 02:50:00|1597.9|1594.9|1596.9|1593.9|1597.9|1594.9|1596.4|1593.4|84
1595213700000|2020-07-20 02:55:00|1597.1|1594.1|1596.4|1593.4|1597.1|1594.1|1595.4|1592.4|81
1595214000000|2020-07-20 03:00:00|1596.9|1593.9|1594.9|1591.9|1596.9|1593.9|1594.9|1591.9|75
1595214300000|2020-07-20 03:05:00|1594.4|1591.4|1594.1|1591.1|1594.9|1591.9|1593.6|1590.6|101
1595214600000|2020-07-20 03:10:00|1594.4|1591.4|1594.9|1591.9|1595.4|1592.4|1593.4|1590.4|63
1595214900000|2020-07-20 03:15:00|1595.1|1592.1|1596.4|1593.4|1596.9|1593.9|1595.1|1592.1|39
1595215200000|2020-07-20 03:20:00|1595.9|1592.9|1596.9|1593.9|1596.9|1593.9|1595.9|1592.9|57
1595215500000|2020-07-20 03:25:00|1596.4|1593.4|1596.9|1593.9|1596.9|1593.9|1595.4|1592.4|32
1595215800000|2020-07-20 03:30:00|1596.4|1593.4|1596.4|1593.4|1596.9|1593.9|1595.9|1592.9|65
1595216100000|2020-07-20 03:35:00|1595.9|1592.9|1596.9|1593.9|1596.9|1593.9|1595.9|1592.9|43
1595216400000|2020-07-20 03:40:00|1596.4|1593.4|1598.1|1595.1|1598.4|1595.4|1595.9|1592.9|167
1595216700000|2020-07-20 03:45:00|1597.9|1594.9|1598.9|1595.9|1598.9|1595.9|1597.9|1594.9|112
1595217000000|2020-07-20 03:50:00|1599.1|1596.1|1598.9|1595.9|1599.4|1596.4|1597.9|1594.9|79
1595217300000|2020-07-20 03:55:00|1599.4|1596.4|1598.4|1595.4|1599.4|1596.4|1598.4|1595.4|39
1595217600000|2020-07-20 04:00:00|1598.9|1595.9|1598.9|1595.9|1599.1|1596.1|1597.9|1594.9|35
1595217900000|2020-07-20 04:05:00|1598.4|1595.4|1597.9|1594.9|1598.4|1595.4|1597.9|1594.9|13
1595218200000|2020-07-20 04:10:00|1598.4|1595.4|1596.9|1593.9|1598.4|1595.4|1596.4|1593.4|46
1595218500000|2020-07-20 04:15:00|1596.4|1593.4|1595.4|1592.4|1596.4|1593.4|1594.9|1591.9|80
1595218800000|2020-07-20 04:20:00|1594.9|1591.9|1595.4|1592.4|1595.6|1592.6|1594.9|1591.9|50
1595219100000|2020-07-20 04:25:00|1594.9|1591.9|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|40
1595219400000|2020-07-20 04:30:00|1595.4|1592.4|1596.9|1593.9|1596.9|1593.9|1595.4|1592.4|47
1595219700000|2020-07-20 04:35:00|1596.4|1593.4|1595.9|1592.9|1596.4|1593.4|1595.9|1592.9|21
1595220000000|2020-07-20 04:40:00|1595.4|1592.4|1595.9|1592.9|1596.1|1593.1|1595.4|1592.4|52
1595226600000|2020-07-20 06:30:00|1599.6|1596.6|1604.9|1601.9|1604.9|1601.9|1599.1|1596.1|307
1595226900000|2020-07-20 06:35:00|1604.4|1601.4|1605.9|1602.9|1607.6|1604.6|1604.4|1601.4|215
1595227200000|2020-07-20 06:40:00|1605.4|1602.4|1600.9|1597.9|1605.4|1602.4|1599.9|1596.9|243
1595227500000|2020-07-20 06:45:00|1600.4|1597.4|1597.9|1594.9|1601.1|1598.1|1595.4|1592.4|277
1595227800000|2020-07-20 06:50:00|1598.4|1595.4|1598.4|1595.4|1599.6|1596.6|1596.9|1593.9|174
1595228100000|2020-07-20 06:55:00|1598.1|1595.1|1599.9|1596.9|1599.9|1596.9|1596.9|1593.9|98
1595228400000|2020-07-20 07:00:00|1599.4|1596.4|1593.9|1590.9|1599.4|1596.4|1593.9|1590.9|306
1595228700000|2020-07-20 07:05:00|1593.4|1590.4|1592.9|1589.9|1594.9|1591.9|1592.4|1589.4|380
1595229000000|2020-07-20 07:10:00|1592.6|1589.6|1593.9|1590.9|1594.1|1591.1|1591.4|1588.4|241
1595229300000|2020-07-20 07:15:00|1593.4|1590.4|1591.9|1588.9|1594.4|1591.4|1591.9|1588.9|75
1595229600000|2020-07-20 07:20:00|1591.4|1588.4|1592.4|1589.4|1592.4|1589.4|1588.4|1585.4|343
1595229900000|2020-07-20 07:25:00|1592.9|1589.9|1593.9|1590.9|1593.9|1590.9|1590.1|1587.1|201
1595230200000|2020-07-20 07:30:00|1594.1|1591.1|1593.9|1590.9|1595.4|1592.4|1592.6|1589.6|170
1595230500000|2020-07-20 07:35:00|1593.4|1590.4|1592.6|1589.6|1594.4|1591.4|1591.9|1588.9|172
1595230800000|2020-07-20 07:40:00|1592.4|1589.4|1592.6|1589.6|1593.6|1590.6|1591.6|1588.6|110
1595231100000|2020-07-20 07:45:00|1592.9|1589.9|1593.1|1590.1|1593.1|1590.1|1590.4|1587.4|161
1595231400000|2020-07-20 07:50:00|1593.4|1590.4|1592.1|1589.1|1593.4|1590.4|1590.6|1587.6|78
1595231700000|2020-07-20 07:55:00|1591.9|1588.9|1592.1|1589.1|1592.9|1589.9|1591.4|1588.4|43
1595232000000|2020-07-20 08:00:00|1591.9|1588.9|1588.9|1585.9|1591.9|1588.9|1587.9|1584.9|364
1595232300000|2020-07-20 08:05:00|1588.4|1585.4|1586.6|1583.6|1589.4|1586.4|1586.4|1583.4|277
1595232600000|2020-07-20 08:10:00|1586.4|1583.4|1586.9|1583.9|1586.9|1583.9|1585.1|1582.1|220
1595232900000|2020-07-20 08:15:00|1587.1|1584.1|1584.9|1581.9|1587.1|1584.1|1583.9|1580.9|204
1595233200000|2020-07-20 08:20:00|1584.4|1581.4|1583.9|1580.9|1587.4|1584.4|1583.4|1580.4|288
1595233500000|2020-07-20 08:25:00|1584.4|1581.4|1582.9|1579.9|1585.4|1582.4|1581.9|1578.9|247
1595233800000|2020-07-20 08:30:00|1582.4|1579.4|1578.9|1575.9|1582.9|1579.9|1578.4|1575.4|364
1595234100000|2020-07-20 08:35:00|1578.4|1575.4|1578.4|1575.4|1579.4|1576.4|1576.4|1573.4|210
1595234400000|2020-07-20 08:40:00|1578.1|1575.1|1583.1|1580.1|1584.4|1581.4|1577.4|1574.4|410
1595234700000|2020-07-20 08:45:00|1582.9|1579.9|1587.1|1584.1|1587.4|1584.4|1581.4|1578.4|333
1595235000000|2020-07-20 08:50:00|1586.9|1583.9|1586.9|1583.9|1587.9|1584.9|1585.4|1582.4|144
1595235300000|2020-07-20 08:55:00|1587.4|1584.4|1589.6|1586.6|1589.9|1586.9|1586.4|1583.4|276
1595235600000|2020-07-20 09:00:00|1589.9|1586.9|1587.4|1584.4|1590.4|1587.4|1587.4|1584.4|112
1595235900000|2020-07-20 09:05:00|1587.1|1584.1|1588.9|1585.9|1588.9|1585.9|1586.9|1583.9|157
1595292300000|2020-07-21 00:45:00|1590.6|1587.6|1595.9|1592.9|1597.9|1594.9|1590.6|1587.6|211
1595292600000|2020-07-21 00:50:00|1594.4|1591.4|1594.9|1591.9|1596.4|1593.4|1594.4|1591.4|93
1595292900000|2020-07-21 00:55:00|1594.6|1591.6|1592.9|1589.9|1595.9|1592.9|1590.9|1587.9|121
1595293200000|2020-07-21 01:00:00|1593.1|1590.1|1593.9|1590.9|1594.9|1591.9|1590.9|1587.9|231
1595293500000|2020-07-21 01:05:00|1593.6|1590.6|1589.9|1586.9|1594.1|1591.1|1587.9|1584.9|249
1595293800000|2020-07-21 01:10:00|1590.1|1587.1|1592.9|1589.9|1593.1|1590.1|1590.1|1587.1|118
1595294100000|2020-07-21 01:15:00|1593.4|1590.4|1596.6|1593.6|1597.4|1594.4|1593.4|1590.4|221
1595294400000|2020-07-21 01:20:00|1596.4|1593.4|1594.9|1591.9|1596.9|1593.9|1593.9|1590.9|168
1595294700000|2020-07-21 01:25:00|1595.4|1592.4|1594.9|1591.9|1595.4|1592.4|1593.9|1590.9|102
1595295000000|2020-07-21 01:30:00|1595.4|1592.4|1598.6|1595.6|1599.4|1596.4|1594.9|1591.9|215
1595295300000|2020-07-21 01:35:00|1598.9|1595.9|1596.9|1593.9|1599.1|1596.1|1596.9|1593.9|101
1595295600000|2020-07-21 01:40:00|1597.4|1594.4|1600.4|1597.4|1601.6|1598.6|1596.9|1593.9|184
1595295900000|2020-07-21 01:45:00|1600.1|1597.1|1599.9|1596.9|1602.4|1599.4|1599.4|1596.4|148
1595296200000|2020-07-21 01:50:00|1600.4|1597.4|1600.6|1597.6|1600.9|1597.9|1599.4|1596.4|84
1595296500000|2020-07-21 01:55:00|1600.9|1597.9|1600.4|1597.4|1601.4|1598.4|1599.9|1596.9|66
1595296800000|2020-07-21 02:00:00|1600.1|1597.1|1602.4|1599.4|1602.9|1599.9|1599.9|1596.9|127
1595297100000|2020-07-21 02:05:00|1602.6|1599.6|1602.9|1599.9|1603.4|1600.4|1601.9|1598.9|57
1595297400000|2020-07-21 02:10:00|1602.4|1599.4|1602.4|1599.4|1602.9|1599.9|1601.9|1598.9|43
1595297700000|2020-07-21 02:15:00|1601.9|1598.9|1600.9|1597.9|1602.4|1599.4|1600.9|1597.9|38
1595298000000|2020-07-21 02:20:00|1601.4|1598.4|1600.9|1597.9|1601.4|1598.4|1600.1|1597.1|66
1595298300000|2020-07-21 02:25:00|1600.4|1597.4|1597.9|1594.9|1600.4|1597.4|1597.4|1594.4|129
1595298600000|2020-07-21 02:30:00|1598.4|1595.4|1597.4|1594.4|1598.9|1595.9|1597.4|1594.4|31
1595298900000|2020-07-21 02:35:00|1596.9|1593.9|1597.9|1594.9|1597.9|1594.9|1596.4|1593.4|87
1595299200000|2020-07-21 02:40:00|1598.1|1595.1|1598.4|1595.4|1598.9|1595.9|1597.4|1594.4|45
1595299500000|2020-07-21 02:45:00|1598.6|1595.6|1598.9|1595.9|1600.9|1597.9|1598.1|1595.1|59
1595299800000|2020-07-21 02:50:00|1598.6|1595.6|1599.1|1596.1|1600.9|1597.9|1598.4|1595.4|49
1595300100000|2020-07-21 02:55:00|1598.9|1595.9|1598.9|1595.9|1599.6|1596.6|1598.4|1595.4|31
1595300400000|2020-07-21 03:00:00|1599.1|1596.1|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|25
1595300700000|2020-07-21 03:05:00|1598.6|1595.6|1598.9|1595.9|1598.9|1595.9|1598.4|1595.4|17
1595301000000|2020-07-21 03:10:00|1598.6|1595.6|1597.9|1594.9|1598.9|1595.9|1597.9|1594.9|17
1595301300000|2020-07-21 03:15:00|1598.1|1595.1|1597.4|1594.4|1598.4|1595.4|1597.4|1594.4|30
1595301600000|2020-07-21 03:20:00|1597.6|1594.6|1596.4|1593.4|1598.1|1595.1|1595.9|1592.9|107
1595301900000|2020-07-21 03:25:00|1596.9|1593.9|1597.1|1594.1|1597.4|1594.4|1596.4|1593.4|69
1595302200000|2020-07-21 03:30:00|1597.4|1594.4|1598.4|1595.4|1598.4|1595.4|1596.4|1593.4|55
1595302500000|2020-07-21 03:35:00|1598.6|1595.6|1598.9|1595.9|1599.4|1596.4|1597.9|1594.9|51
1595302800000|2020-07-21 03:40:00|1598.4|1595.4|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|50
1595303100000|2020-07-21 03:45:00|1598.6|1595.6|1601.9|1598.9|1602.4|1599.4|1598.6|1595.6|100
1595303400000|2020-07-21 03:50:00|1602.1|1599.1|1600.9|1597.9|1602.4|1599.4|1600.9|1597.9|66
1595303700000|2020-07-21 03:55:00|1600.6|1597.6|1601.9|1598.9|1601.9|1598.9|1600.4|1597.4|44
1595304000000|2020-07-21 04:00:00|1601.6|1598.6|1601.9|1598.9|1601.9|1598.9|1600.9|1597.9|62
1595304300000|2020-07-21 04:05:00|1601.6|1598.6|1600.4|1597.4|1601.9|1598.9|1599.9|1596.9|63
1595304600000|2020-07-21 04:10:00|1600.9|1597.9|1602.4|1599.4|1602.4|1599.4|1600.9|1597.9|42
1595304900000|2020-07-21 04:15:00|1602.9|1599.9|1603.9|1600.9|1604.9|1601.9|1602.4|1599.4|156
1595305200000|2020-07-21 04:20:00|1603.6|1600.6|1603.4|1600.4|1604.4|1601.4|1603.4|1600.4|38
1595305500000|2020-07-21 04:25:00|1603.9|1600.9|1602.1|1599.1|1603.9|1600.9|1602.1|1599.1|90
1595305800000|2020-07-21 04:30:00|1602.4|1599.4|1599.4|1596.4|1602.9|1599.9|1599.4|1596.4|104
1595306100000|2020-07-21 04:35:00|1599.6|1596.6|1600.9|1597.9|1601.4|1598.4|1599.4|1596.4|25
1595313000000|2020-07-21 06:30:00|1602.6|1599.6|1603.4|1600.4|1603.4|1600.4|1600.9|1597.9|165
1595313300000|2020-07-21 06:35:00|1602.9|1599.9|1597.9|1594.9|1603.4|1600.4|1597.6|1594.6|109
1595313600000|2020-07-21 06:40:00|1598.4|1595.4|1597.9|1594.9|1598.9|1595.9|1596.9|1593.9|121
1595313900000|2020-07-21 06:45:00|1597.6|1594.6|1598.4|1595.4|1599.4|1596.4|1596.9|1593.9|74
1595314200000|2020-07-21 06:50:00|1597.9|1594.9|1595.9|1592.9|1598.4|1595.4|1595.9|1592.9|71
1595314500000|2020-07-21 06:55:00|1596.1|1593.1|1595.4|1592.4|1597.4|1594.4|1594.9|1591.9|125
1595314800000|2020-07-21 07:00:00|1595.1|1592.1|1596.9|1593.9|1597.4|1594.4|1594.4|1591.4|226
1595315100000|2020-07-21 07:05:00|1597.4|1594.4|1596.9|1593.9|1597.9|1594.9|1596.6|1593.6|101
1595315400000|2020-07-21 07:10:00|1596.6|1593.6|1598.4|1595.4|1598.9|1595.9|1595.4|1592.4|303
1595315700000|2020-07-21 07:15:00|1597.9|1594.9|1597.9|1594.9|1598.4|1595.4|1596.9|1593.9|241
1595316000000|2020-07-21 07:20:00|1597.4|1594.4|1595.4|1592.4|1597.9|1594.9|1594.9|1591.9|80
1595316300000|2020-07-21 07:25:00|1595.6|1592.6|1593.4|1590.4|1595.6|1592.6|1592.9|1589.9|102
1595316600000|2020-07-21 07:30:00|1593.6|1590.6|1594.4|1591.4|1595.4|1592.4|1592.9|1589.9|94
1595316900000|2020-07-21 07:35:00|1594.1|1591.1|1594.6|1591.6|1595.4|1592.4|1593.4|1590.4|67
1595317200000|2020-07-21 07:40:00|1594.9|1591.9|1595.4|1592.4|1595.9|1592.9|1594.4|1591.4|56
1595317500000|2020-07-21 07:45:00|1595.9|1592.9|1595.6|1592.6|1596.4|1593.4|1594.6|1591.6|78
1595317800000|2020-07-21 07:50:00|1595.4|1592.4|1596.9|1593.9|1596.9|1593.9|1595.4|1592.4|120
1595318100000|2020-07-21 07:55:00|1596.6|1593.6|1596.9|1593.9|1597.9|1594.9|1595.9|1592.9|99
1595318400000|2020-07-21 08:00:00|1597.4|1594.4|1598.4|1595.4|1598.4|1595.4|1596.1|1593.1|306
1595318700000|2020-07-21 08:05:00|1598.9|1595.9|1599.9|1596.9|1599.9|1596.9|1597.9|1594.9|200
1595319000000|2020-07-21 08:10:00|1600.4|1597.4|1601.4|1598.4|1601.9|1598.9|1599.9|1596.9|317
1595319300000|2020-07-21 08:15:00|1601.1|1598.1|1600.9|1597.9|1601.9|1598.9|1599.4|1596.4|157
1595319600000|2020-07-21 08:20:00|1600.6|1597.6|1599.9|1596.9|1601.4|1598.4|1598.4|1595.4|160
1595319900000|2020-07-21 08:25:00|1600.9|1597.9|1601.4|1598.4|1601.4|1598.4|1599.9|1596.9|140
1595320200000|2020-07-21 08:30:00|1601.6|1598.6|1600.9|1597.9|1601.9|1598.9|1600.4|1597.4|204
1595320500000|2020-07-21 08:35:00|1600.6|1597.6|1598.1|1595.1|1600.6|1597.6|1597.9|1594.9|152
1595320800000|2020-07-21 08:40:00|1598.4|1595.4|1600.9|1597.9|1601.4|1598.4|1598.1|1595.1|215
1595321100000|2020-07-21 08:45:00|1600.4|1597.4|1598.9|1595.9|1601.1|1598.1|1598.6|1595.6|179
1595321400000|2020-07-21 08:50:00|1598.6|1595.6|1598.9|1595.9|1599.9|1596.9|1598.6|1595.6|54
1595321700000|2020-07-21 08:55:00|1599.1|1596.1|1598.9|1595.9|1599.1|1596.1|1598.4|1595.4|44
1595322000000|2020-07-21 09:00:00|1599.1|1596.1|1599.4|1596.4|1599.4|1596.4|1598.9|1595.9|34
1595322300000|2020-07-21 09:05:00|1599.1|1596.1|1601.4|1598.4|1601.9|1598.9|1599.1|1596.1|121
1595378700000|2020-07-22 00:45:00|1599.6|1596.6|1597.9|1594.9|1599.6|1596.6|1597.4|1594.4|116
1595379000000|2020-07-22 00:50:00|1597.4|1594.4|1596.9|1593.9|1597.9|1594.9|1596.4|1593.4|71
1595379300000|2020-07-22 00:55:00|1597.4|1594.4|1595.4|1592.4|1597.4|1594.4|1594.9|1591.9|96
1595379600000|2020-07-22 01:00:00|1595.9|1592.9|1600.4|1597.4|1602.9|1599.9|1595.4|1592.4|472
1595379900000|2020-07-22 01:05:00|1600.9|1597.9|1599.9|1596.9|1600.9|1597.9|1597.4|1594.4|219
1595380200000|2020-07-22 01:10:00|1599.4|1596.4|1602.4|1599.4|1602.4|1599.4|1599.4|1596.4|111
1595380500000|2020-07-22 01:15:00|1602.9|1599.9|1600.4|1597.4|1602.9|1599.9|1600.4|1597.4|105
1595380800000|2020-07-22 01:20:00|1600.9|1597.9|1602.6|1599.6|1603.4|1600.4|1600.1|1597.1|141
1595381100000|2020-07-22 01:25:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1601.4|1598.4|88
1595381400000|2020-07-22 01:30:00|1602.6|1599.6|1601.9|1598.9|1603.4|1600.4|1601.4|1598.4|88
1595381700000|2020-07-22 01:35:00|1602.4|1599.4|1600.1|1597.1|1602.9|1599.9|1599.4|1596.4|98
1595382000000|2020-07-22 01:40:00|1599.9|1596.9|1599.4|1596.4|1600.1|1597.1|1597.9|1594.9|76
1595382300000|2020-07-22 01:45:00|1598.9|1595.9|1599.9|1596.9|1599.9|1596.9|1598.1|1595.1|94
1595382600000|2020-07-22 01:50:00|1600.4|1597.4|1600.4|1597.4|1600.4|1597.4|1599.1|1596.1|80
1595382900000|2020-07-22 01:55:00|1599.9|1596.9|1599.4|1596.4|1600.4|1597.4|1598.9|1595.9|61
1595383200000|2020-07-22 02:00:00|1599.9|1596.9|1598.9|1595.9|1600.4|1597.4|1598.9|1595.9|79
1595383500000|2020-07-22 02:05:00|1599.4|1596.4|1599.4|1596.4|1600.4|1597.4|1598.9|1595.9|58
1595383800000|2020-07-22 02:10:00|1599.9|1596.9|1601.4|1598.4|1601.6|1598.6|1599.4|1596.4|113
1595384100000|2020-07-22 02:15:00|1601.1|1598.1|1601.4|1598.4|1601.9|1598.9|1600.9|1597.9|62
1595384400000|2020-07-22 02:20:00|1601.6|1598.6|1601.9|1598.9|1602.4|1599.4|1601.6|1598.6|56
1595384700000|2020-07-22 02:25:00|1602.1|1599.1|1601.9|1598.9|1602.4|1599.4|1601.4|1598.4|108
1595385000000|2020-07-22 02:30:00|1601.4|1598.4|1601.4|1598.4|1601.9|1598.9|1600.9|1597.9|44
1595385300000|2020-07-22 02:35:00|1601.1|1598.1|1600.9|1597.9|1601.4|1598.4|1600.4|1597.4|52
1595385600000|2020-07-22 02:40:00|1601.4|1598.4|1600.4|1597.4|1601.4|1598.4|1600.1|1597.1|69
1595385900000|2020-07-22 02:45:00|1600.9|1597.9|1599.4|1596.4|1600.9|1597.9|1599.1|1596.1|77
1595386200000|2020-07-22 02:50:00|1599.9|1596.9|1599.4|1596.4|1600.4|1597.4|1598.9|1595.9|52
1595386500000|2020-07-22 02:55:00|1599.9|1596.9|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|52
1595386800000|2020-07-22 03:00:00|1600.4|1597.4|1599.6|1596.6|1600.4|1597.4|1598.9|1595.9|55
1595387100000|2020-07-22 03:05:00|1599.9|1596.9|1598.9|1595.9|1599.9|1596.9|1598.4|1595.4|49
1595387400000|2020-07-22 03:10:00|1598.4|1595.4|1597.9|1594.9|1599.4|1596.4|1597.9|1594.9|107
1595387700000|2020-07-22 03:15:00|1598.4|1595.4|1597.9|1594.9|1598.9|1595.9|1597.4|1594.4|57
1595388000000|2020-07-22 03:20:00|1597.4|1594.4|1596.4|1593.4|1597.9|1594.9|1596.1|1593.1|109
1595388300000|2020-07-22 03:25:00|1596.1|1593.1|1594.9|1591.9|1596.4|1593.4|1594.9|1591.9|145
1595388600000|2020-07-22 03:30:00|1595.4|1592.4|1596.4|1593.4|1596.9|1593.9|1594.9|1591.9|87
1595388900000|2020-07-22 03:35:00|1595.9|1592.9|1596.9|1593.9|1596.9|1593.9|1595.6|1592.6|57
1595389200000|2020-07-22 03:40:00|1596.6|1593.6|1597.9|1594.9|1598.4|1595.4|1596.4|1593.4|66
1595389500000|2020-07-22 03:45:00|1597.6|1594.6|1597.4|1594.4|1598.4|1595.4|1597.4|1594.4|58
1595389800000|2020-07-22 03:50:00|1597.1|1594.1|1597.4|1594.4|1597.9|1594.9|1596.9|1593.9|37
1595390100000|2020-07-22 03:55:00|1597.9|1594.9|1597.4|1594.4|1597.9|1594.9|1597.4|1594.4|48
1595390400000|2020-07-22 04:00:00|1597.9|1594.9|1598.4|1595.4|1598.4|1595.4|1597.4|1594.4|68
1595390700000|2020-07-22 04:05:00|1597.9|1594.9|1597.1|1594.1|1598.4|1595.4|1596.9|1593.9|59
1595391000000|2020-07-22 04:10:00|1597.4|1594.4|1597.9|1594.9|1597.9|1594.9|1597.4|1594.4|27
1595391300000|2020-07-22 04:15:00|1597.4|1594.4|1596.9|1593.9|1597.9|1594.9|1596.4|1593.4|33
1595391600000|2020-07-22 04:20:00|1596.4|1593.4|1596.9|1593.9|1596.9|1593.9|1596.4|1593.4|15
1595391900000|2020-07-22 04:25:00|1597.4|1594.4|1598.4|1595.4|1598.4|1595.4|1597.4|1594.4|45
1595392200000|2020-07-22 04:30:00|1597.9|1594.9|1598.9|1595.9|1599.4|1596.4|1597.4|1594.4|102
1595392500000|2020-07-22 04:35:00|1598.6|1595.6|1598.9|1595.9|1598.9|1595.9|1598.1|1595.1|48
1595392800000|2020-07-22 04:40:00|1598.4|1595.4|1598.4|1595.4|1598.4|1595.4|1598.4|1595.4|19
1595399400000|2020-07-22 06:30:00|1597.9|1594.9|1595.1|1592.1|1598.4|1595.4|1595.1|1592.1|72
1595399700000|2020-07-22 06:35:00|1594.9|1591.9|1595.4|1592.4|1595.9|1592.9|1594.9|1591.9|59
1595400000000|2020-07-22 06:40:00|1595.9|1592.9|1593.9|1590.9|1596.4|1593.4|1593.4|1590.4|126
1595400300000|2020-07-22 06:45:00|1593.4|1590.4|1594.9|1591.9|1596.1|1593.1|1593.4|1590.4|78
1595400600000|2020-07-22 06:50:00|1595.4|1592.4|1594.4|1591.4|1595.4|1592.4|1592.4|1589.4|98
1595400900000|2020-07-22 06:55:00|1594.9|1591.9|1594.4|1591.4|1595.4|1592.4|1594.4|1591.4|75
1595401200000|2020-07-22 07:00:00|1593.9|1590.9|1594.9|1591.9|1594.9|1591.9|1593.4|1590.4|148
1595401500000|2020-07-22 07:05:00|1594.4|1591.4|1594.9|1591.9|1595.4|1592.4|1594.4|1591.4|157
1595401800000|2020-07-22 07:10:00|1595.1|1592.1|1594.1|1591.1|1595.4|1592.4|1593.9|1590.9|50
1595402100000|2020-07-22 07:15:00|1594.4|1591.4|1594.9|1591.9|1595.4|1592.4|1593.9|1590.9|54
1595402400000|2020-07-22 07:20:00|1594.4|1591.4|1594.9|1591.9|1595.1|1592.1|1594.4|1591.4|84
1595402700000|2020-07-22 07:25:00|1594.4|1591.4|1594.4|1591.4|1595.4|1592.4|1594.4|1591.4|36
1595403000000|2020-07-22 07:30:00|1594.9|1591.9|1593.4|1590.4|1594.9|1591.9|1592.9|1589.9|110
1595403300000|2020-07-22 07:35:00|1592.9|1589.9|1592.4|1589.4|1593.9|1590.9|1590.4|1587.4|213
1595403600000|2020-07-22 07:40:00|1591.9|1588.9|1592.1|1589.1|1593.1|1590.1|1591.9|1588.9|56
1595403900000|2020-07-22 07:45:00|1591.9|1588.9|1591.9|1588.9|1592.4|1589.4|1591.4|1588.4|107
1595404200000|2020-07-22 07:50:00|1591.6|1588.6|1590.4|1587.4|1592.4|1589.4|1590.4|1587.4|155
1595404500000|2020-07-22 07:55:00|1590.6|1587.6|1591.4|1588.4|1591.9|1588.9|1590.4|1587.4|106
1595404800000|2020-07-22 08:00:00|1591.9|1588.9|1589.9|1586.9|1591.9|1588.9|1588.9|1585.9|215
1595405100000|2020-07-22 08:05:00|1589.6|1586.6|1587.9|1584.9|1589.6|1586.6|1586.9|1583.9|261
1595405400000|2020-07-22 08:10:00|1587.4|1584.4|1587.4|1584.4|1588.4|1585.4|1586.9|1583.9|177
1595405700000|2020-07-22 08:15:00|1587.9|1584.9|1587.6|1584.6|1588.4|1585.4|1586.6|1583.6|137
1595406000000|2020-07-22 08:20:00|1587.9|1584.9|1587.4|1584.4|1588.4|1585.4|1586.9|1583.9|86
1595406300000|2020-07-22 08:25:00|1587.6|1584.6|1588.1|1585.1|1588.4|1585.4|1586.9|1583.9|104
1595406600000|2020-07-22 08:30:00|1587.9|1584.9|1586.4|1583.4|1588.4|1585.4|1586.1|1583.1|154
1595406900000|2020-07-22 08:35:00|1586.1|1583.1|1584.9|1581.9|1586.4|1583.4|1583.9|1580.9|186
1595407200000|2020-07-22 08:40:00|1585.4|1582.4|1585.9|1582.9|1586.4|1583.4|1584.9|1581.9|175
1595407500000|2020-07-22 08:45:00|1585.4|1582.4|1586.6|1583.6|1586.6|1583.6|1584.4|1581.4|162
1595407800000|2020-07-22 08:50:00|1586.4|1583.4|1585.9|1582.9|1586.9|1583.9|1584.4|1581.4|131
1595408100000|2020-07-22 08:55:00|1586.1|1583.1|1587.4|1584.4|1587.9|1584.9|1585.4|1582.4|140
1595408400000|2020-07-22 09:00:00|1587.9|1584.9|1587.9|1584.9|1588.4|1585.4|1586.9|1583.9|84
1595408700000|2020-07-22 09:05:00|1587.6|1584.6|1587.4|1584.4|1588.4|1585.4|1587.4|1584.4|99
1595465100000|2020-07-23 00:45:00|1591.1|1588.1|1591.4|1588.4|1594.9|1591.9|1590.9|1587.9|197
1595465400000|2020-07-23 00:50:00|1591.9|1588.9|1591.1|1588.1|1592.9|1589.9|1590.9|1587.9|75
1595465700000|2020-07-23 00:55:00|1591.4|1588.4|1591.9|1588.9|1592.4|1589.4|1591.1|1588.1|53
1595466000000|2020-07-23 01:00:00|1591.4|1588.4|1591.4|1588.4|1592.9|1589.9|1587.9|1584.9|293
1595466300000|2020-07-23 01:05:00|1590.9|1587.9|1593.4|1590.4|1594.4|1591.4|1588.9|1585.9|258
1595466600000|2020-07-23 01:10:00|1593.9|1590.9|1596.4|1593.4|1597.4|1594.4|1593.4|1590.4|244
1595466900000|2020-07-23 01:15:00|1596.9|1593.9|1597.9|1594.9|1598.9|1595.9|1594.9|1591.9|254
1595467200000|2020-07-23 01:20:00|1598.4|1595.4|1596.4|1593.4|1598.6|1595.6|1595.9|1592.9|145
1595467500000|2020-07-23 01:25:00|1595.9|1592.9|1596.4|1593.4|1596.4|1593.4|1593.6|1590.6|137
1595467800000|2020-07-23 01:30:00|1596.6|1593.6|1597.9|1594.9|1599.4|1596.4|1596.6|1593.6|193
1595468100000|2020-07-23 01:35:00|1597.4|1594.4|1597.9|1594.9|1597.9|1594.9|1596.1|1593.1|149
1595468400000|2020-07-23 01:40:00|1597.4|1594.4|1597.9|1594.9|1598.4|1595.4|1596.6|1593.6|60
1595468700000|2020-07-23 01:45:00|1598.4|1595.4|1598.4|1595.4|1598.4|1595.4|1597.4|1594.4|120
1595469000000|2020-07-23 01:50:00|1598.9|1595.9|1597.1|1594.1|1598.9|1595.9|1597.1|1594.1|97
1595469300000|2020-07-23 01:55:00|1597.4|1594.4|1597.4|1594.4|1598.9|1595.9|1597.4|1594.4|64
1595469600000|2020-07-23 02:00:00|1596.9|1593.9|1596.1|1593.1|1597.4|1594.4|1595.6|1592.6|127
1595469900000|2020-07-23 02:05:00|1596.4|1593.4|1595.4|1592.4|1596.4|1593.4|1595.4|1592.4|30
1595470200000|2020-07-23 02:10:00|1594.9|1591.9|1595.4|1592.4|1595.9|1592.9|1594.1|1591.1|75
1595470500000|2020-07-23 02:15:00|1595.9|1592.9|1595.9|1592.9|1597.1|1594.1|1595.4|1592.4|59
1595470800000|2020-07-23 02:20:00|1595.4|1592.4|1596.1|1593.1|1596.4|1593.4|1594.9|1591.9|53
1595471100000|2020-07-23 02:25:00|1596.4|1593.4|1595.4|1592.4|1596.4|1593.4|1594.9|1591.9|24
1595471400000|2020-07-23 02:30:00|1594.9|1591.9|1595.9|1592.9|1596.4|1593.4|1594.9|1591.9|58
1595471700000|2020-07-23 02:35:00|1595.6|1592.6|1594.9|1591.9|1595.9|1592.9|1594.9|1591.9|40
1595472000000|2020-07-23 02:40:00|1595.4|1592.4|1593.4|1590.4|1595.4|1592.4|1592.9|1589.9|85
1595472300000|2020-07-23 02:45:00|1593.9|1590.9|1593.1|1590.1|1593.9|1590.9|1592.9|1589.9|57
1595472600000|2020-07-23 02:50:00|1592.9|1589.9|1594.6|1591.6|1594.6|1591.6|1592.6|1589.6|46
1595472900000|2020-07-23 02:55:00|1594.9|1591.9|1594.4|1591.4|1594.9|1591.9|1593.9|1590.9|20
1595473200000|2020-07-23 03:00:00|1594.6|1591.6|1596.4|1593.4|1596.4|1593.4|1594.6|1591.6|54
1595473500000|2020-07-23 03:05:00|1595.9|1592.9|1597.1|1594.1|1597.9|1594.9|1595.9|1592.9|74
1595473800000|2020-07-23 03:10:00|1597.4|1594.4|1597.4|1594.4|1597.9|1594.9|1596.9|1593.9|17
1595474100000|2020-07-23 03:15:00|1597.1|1594.1|1597.1|1594.1|1597.4|1594.4|1596.9|1593.9|25
1595474400000|2020-07-23 03:20:00|1597.4|1594.4|1597.9|1594.9|1597.9|1594.9|1596.9|1593.9|51
1595474700000|2020-07-23 03:25:00|1597.6|1594.6|1597.9|1594.9|1597.9|1594.9|1597.4|1594.4|8
1595475000000|2020-07-23 03:30:00|1597.6|1594.6|1598.4|1595.4|1598.4|1595.4|1597.4|1594.4|47
1595475300000|2020-07-23 03:35:00|1597.9|1594.9|1599.4|1596.4|1599.4|1596.4|1597.9|1594.9|72
1595475600000|2020-07-23 03:40:00|1598.9|1595.9|1598.9|1595.9|1598.9|1595.9|1597.9|1594.9|36
1595475900000|2020-07-23 03:45:00|1598.4|1595.4|1598.9|1595.9|1599.4|1596.4|1597.9|1594.9|70
1595476200000|2020-07-23 03:50:00|1599.1|1596.1|1600.1|1597.1|1600.4|1597.4|1598.9|1595.9|148
1595476500000|2020-07-23 03:55:00|1600.4|1597.4|1600.9|1597.9|1601.4|1598.4|1599.9|1596.9|151
1595476800000|2020-07-23 04:00:00|1601.1|1598.1|1601.4|1598.4|1602.4|1599.4|1600.9|1597.9|118
1595477100000|2020-07-23 04:05:00|1601.6|1598.6|1601.1|1598.1|1601.9|1598.9|1600.9|1597.9|42
1595477400000|2020-07-23 04:10:00|1601.4|1598.4|1602.1|1599.1|1602.4|1599.4|1600.9|1597.9|38
1595477700000|2020-07-23 04:15:00|1602.4|1599.4|1601.4|1598.4|1602.9|1599.9|1600.9|1597.9|82
1595478000000|2020-07-23 04:20:00|1601.6|1598.6|1601.9|1598.9|1602.4|1599.4|1601.4|1598.4|67
1595478300000|2020-07-23 04:25:00|1602.4|1599.4|1601.9|1598.9|1602.4|1599.4|1600.4|1597.4|70
1595478600000|2020-07-23 04:30:00|1602.4|1599.4|1602.4|1599.4|1602.4|1599.4|1601.9|1598.9|37
1595478900000|2020-07-23 04:35:00|1602.9|1599.9|1602.4|1599.4|1602.9|1599.9|1602.4|1599.4|18
1595485800000|2020-07-23 06:30:00|1603.1|1600.1|1602.4|1599.4|1603.4|1600.4|1601.4|1598.4|207
1595486100000|2020-07-23 06:35:00|1601.9|1598.9|1600.9|1597.9|1601.9|1598.9|1600.4|1597.4|60
1595486400000|2020-07-23 06:40:00|1601.1|1598.1|1601.6|1598.6|1602.4|1599.4|1601.1|1598.1|51
1595486700000|2020-07-23 06:45:00|1601.9|1598.9|1603.9|1600.9|1604.6|1601.6|1601.4|1598.4|318
1595487000000|2020-07-23 06:50:00|1603.6|1600.6|1602.9|1599.9|1603.9|1600.9|1602.4|1599.4|59
1595487300000|2020-07-23 06:55:00|1602.6|1599.6|1604.4|1601.4|1604.4|1601.4|1602.4|1599.4|56
1595487600000|2020-07-23 07:00:00|1604.9|1601.9|1604.6|1601.6|1604.9|1601.9|1602.9|1599.9|103
1595487900000|2020-07-23 07:05:00|1604.4|1601.4|1604.4|1601.4|1605.4|1602.4|1603.4|1600.4|128
1595488200000|2020-07-23 07:10:00|1604.6|1601.6|1605.6|1602.6|1606.9|1603.9|1604.4|1601.4|403
1595488500000|2020-07-23 07:15:00|1605.4|1602.4|1604.6|1601.6|1605.4|1602.4|1604.4|1601.4|107
1595488800000|2020-07-23 07:20:00|1604.4|1601.4|1603.4|1600.4|1604.9|1601.9|1602.4|1599.4|171
1595489100000|2020-07-23 07:25:00|1603.1|1600.1|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|35
1595489400000|2020-07-23 07:30:00|1603.1|1600.1|1602.9|1599.9|1604.4|1601.4|1602.4|1599.4|78
1595489700000|2020-07-23 07:35:00|1603.1|1600.1|1603.9|1600.9|1603.9|1600.9|1602.9|1599.9|39
1595490000000|2020-07-23 07:40:00|1603.6|1600.6|1603.9|1600.9|1604.4|1601.4|1603.6|1600.6|29
1595490300000|2020-07-23 07:45:00|1603.4|1600.4|1602.6|1599.6|1603.9|1600.9|1601.9|1598.9|121
1595490600000|2020-07-23 07:50:00|1602.4|1599.4|1603.9|1600.9|1604.4|1601.4|1602.4|1599.4|46
1595490900000|2020-07-23 07:55:00|1604.1|1601.1|1606.4|1603.4|1606.9|1603.9|1603.9|1600.9|259
1595491200000|2020-07-23 08:00:00|1606.6|1603.6|1606.4|1603.4|1606.9|1603.9|1604.9|1601.9|138
1595491500000|2020-07-23 08:05:00|1605.9|1602.9|1607.1|1604.1|1607.4|1604.4|1605.4|1602.4|115
1595491800000|2020-07-23 08:10:00|1607.4|1604.4|1606.9|1603.9|1608.4|1605.4|1606.9|1603.9|220
1595492100000|2020-07-23 08:15:00|1607.1|1604.1|1608.9|1605.9|1608.9|1605.9|1606.6|1603.6|99
1595492400000|2020-07-23 08:20:00|1609.4|1606.4|1608.4|1605.4|1609.9|1606.9|1608.4|1605.4|148
1595492700000|2020-07-23 08:25:00|1608.9|1605.9|1609.1|1606.1|1609.4|1606.4|1607.9|1604.9|89
1595493000000|2020-07-23 08:30:00|1609.4|1606.4|1609.4|1606.4|1609.9|1606.9|1609.1|1606.1|46
1595493300000|2020-07-23 08:35:00|1609.6|1606.6|1608.9|1605.9|1611.4|1608.4|1608.9|1605.9|199
1595493600000|2020-07-23 08:40:00|1608.6|1605.6|1606.6|1603.6|1610.4|1607.4|1606.6|1603.6|144
1595493900000|2020-07-23 08:45:00|1606.9|1603.9|1606.6|1603.6|1608.1|1605.1|1606.6|1603.6|89
1595494200000|2020-07-23 08:50:00|1606.9|1603.9|1610.4|1607.4|1610.4|1607.4|1606.9|1603.9|80
1595494500000|2020-07-23 08:55:00|1610.9|1607.9|1609.9|1606.9|1610.9|1607.9|1609.4|1606.4|117
1595494800000|2020-07-23 09:00:00|1610.1|1607.1|1610.9|1607.9|1612.4|1609.4|1609.9|1606.9|204
1595495100000|2020-07-23 09:05:00|1611.1|1608.1|1613.9|1610.9|1614.4|1611.4|1611.1|1608.1|145
1595551500000|2020-07-24 00:45:00|1608.6|1605.6|1605.9|1602.9|1608.6|1605.6|1604.9|1601.9|269
1595551800000|2020-07-24 00:50:00|1605.6|1602.6|1605.4|1602.4|1605.9|1602.9|1604.9|1601.9|84
1595552100000|2020-07-24 00:55:00|1605.1|1602.1|1606.9|1603.9|1607.4|1604.4|1604.9|1601.9|99
1595552400000|2020-07-24 01:00:00|1607.4|1604.4|1603.4|1600.4|1607.4|1604.4|1603.4|1600.4|306
1595552700000|2020-07-24 01:05:00|1602.9|1599.9|1600.4|1597.4|1603.4|1600.4|1600.4|1597.4|377
1595553000000|2020-07-24 01:10:00|1600.9|1597.9|1596.9|1593.9|1600.9|1597.9|1595.9|1592.9|394
1595553300000|2020-07-24 01:15:00|1597.4|1594.4|1596.4|1593.4|1597.9|1594.9|1594.9|1591.9|251
1595553600000|2020-07-24 01:20:00|1596.1|1593.1|1596.4|1593.4|1598.4|1595.4|1595.4|1592.4|188
1595553900000|2020-07-24 01:25:00|1596.9|1593.9|1599.1|1596.1|1599.9|1596.9|1596.4|1593.4|186
1595554200000|2020-07-24 01:30:00|1598.9|1595.9|1597.9|1594.9|1599.4|1596.4|1597.4|1594.4|158
1595554500000|2020-07-24 01:35:00|1598.4|1595.4|1596.4|1593.4|1598.4|1595.4|1596.4|1593.4|142
1595554800000|2020-07-24 01:40:00|1596.9|1593.9|1595.9|1592.9|1596.9|1593.9|1595.4|1592.4|142
1595555100000|2020-07-24 01:45:00|1596.4|1593.4|1594.9|1591.9|1596.4|1593.4|1594.4|1591.4|326
1595555400000|2020-07-24 01:50:00|1595.1|1592.1|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|67
1595555700000|2020-07-24 01:55:00|1595.4|1592.4|1596.4|1593.4|1596.9|1593.9|1594.9|1591.9|93
1595556000000|2020-07-24 02:00:00|1595.9|1592.9|1593.4|1590.4|1596.4|1593.4|1593.4|1590.4|191
1595556300000|2020-07-24 02:05:00|1593.6|1590.6|1593.9|1590.9|1594.4|1591.4|1592.9|1589.9|171
1595556600000|2020-07-24 02:10:00|1593.6|1590.6|1595.4|1592.4|1595.4|1592.4|1592.9|1589.9|143
1595556900000|2020-07-24 02:15:00|1595.6|1592.6|1596.4|1593.4|1596.9|1593.9|1595.4|1592.4|80
1595557200000|2020-07-24 02:20:00|1596.1|1593.1|1595.9|1592.9|1596.4|1593.4|1595.4|1592.4|71
1595557500000|2020-07-24 02:25:00|1595.4|1592.4|1594.9|1591.9|1595.9|1592.9|1593.9|1590.9|128
1595557800000|2020-07-24 02:30:00|1594.4|1591.4|1593.4|1590.4|1594.4|1591.4|1592.4|1589.4|149
1595558100000|2020-07-24 02:35:00|1592.9|1589.9|1593.6|1590.6|1593.6|1590.6|1592.4|1589.4|88
1595558400000|2020-07-24 02:40:00|1593.4|1590.4|1593.6|1590.6|1594.4|1591.4|1592.9|1589.9|88
1595558700000|2020-07-24 02:45:00|1593.4|1590.4|1592.9|1589.9|1594.4|1591.4|1592.9|1589.9|55
1595559000000|2020-07-24 02:50:00|1592.4|1589.4|1592.9|1589.9|1592.9|1589.9|1592.4|1589.4|101
1595559300000|2020-07-24 02:55:00|1592.6|1589.6|1592.9|1589.9|1593.4|1590.4|1592.4|1589.4|48
1595559600000|2020-07-24 03:00:00|1592.6|1589.6|1592.4|1589.4|1592.9|1589.9|1592.1|1589.1|109
1595559900000|2020-07-24 03:05:00|1592.1|1589.1|1591.9|1588.9|1592.4|1589.4|1591.4|1588.4|153
1595560200000|2020-07-24 03:10:00|1591.4|1588.4|1591.9|1588.9|1592.4|1589.4|1591.4|1588.4|105
1595560500000|2020-07-24 03:15:00|1591.6|1588.6|1592.4|1589.4|1592.4|1589.4|1591.4|1588.4|48
1595560800000|2020-07-24 03:20:00|1592.9|1589.9|1588.9|1585.9|1592.9|1589.9|1588.4|1585.4|217
1595561100000|2020-07-24 03:25:00|1588.4|1585.4|1590.4|1587.4|1590.9|1587.9|1588.4|1585.4|118
1595561400000|2020-07-24 03:30:00|1590.1|1587.1|1588.9|1585.9|1590.1|1587.1|1588.4|1585.4|120
1595561700000|2020-07-24 03:35:00|1588.6|1585.6|1589.9|1586.9|1589.9|1586.9|1588.4|1585.4|87
1595562000000|2020-07-24 03:40:00|1589.6|1586.6|1588.9|1585.9|1589.6|1586.6|1588.4|1585.4|97
1595562300000|2020-07-24 03:45:00|1588.4|1585.4|1587.4|1584.4|1588.9|1585.9|1586.9|1583.9|234
1595562600000|2020-07-24 03:50:00|1587.1|1584.1|1587.4|1584.4|1587.4|1584.4|1586.9|1583.9|54
1595562900000|2020-07-24 03:55:00|1586.9|1583.9|1588.9|1585.9|1588.9|1585.9|1586.9|1583.9|130
1595563200000|2020-07-24 04:00:00|1589.4|1586.4|1588.9|1585.9|1590.4|1587.4|1588.4|1585.4|77
1595563500000|2020-07-24 04:05:00|1588.6|1585.6|1589.1|1586.1|1589.4|1586.4|1587.4|1584.4|76
1595563800000|2020-07-24 04:10:00|1589.4|1586.4|1590.1|1587.1|1590.9|1587.9|1589.4|1586.4|97
1595564100000|2020-07-24 04:15:00|1589.9|1586.9|1590.9|1587.9|1591.9|1588.9|1589.9|1586.9|69
1595564400000|2020-07-24 04:20:00|1590.4|1587.4|1590.4|1587.4|1591.1|1588.1|1589.9|1586.9|49
1595564700000|2020-07-24 04:25:00|1590.9|1587.9|1589.9|1586.9|1590.9|1587.9|1589.4|1586.4|43
1595565000000|2020-07-24 04:30:00|1589.4|1586.4|1592.9|1589.9|1592.9|1589.9|1589.4|1586.4|131
1595565300000|2020-07-24 04:35:00|1592.6|1589.6|1591.9|1588.9|1592.9|1589.9|1591.4|1588.4|54
1595565600000|2020-07-24 04:40:00|1592.4|1589.4|1591.9|1588.9|1592.4|1589.4|1591.9|1588.9|16
1595572200000|2020-07-24 06:30:00|1593.6|1590.6|1588.4|1585.4|1593.6|1590.6|1586.9|1583.9|236
1595572500000|2020-07-24 06:35:00|1587.9|1584.9|1584.9|1581.9|1588.4|1585.4|1584.4|1581.4|242
1595572800000|2020-07-24 06:40:00|1585.4|1582.4|1586.6|1583.6|1586.9|1583.9|1585.1|1582.1|80
1595573100000|2020-07-24 06:45:00|1586.4|1583.4|1588.1|1585.1|1588.6|1585.6|1586.4|1583.4|95
1595573400000|2020-07-24 06:50:00|1588.4|1585.4|1588.4|1585.4|1588.9|1585.9|1587.9|1584.9|56
1595573700000|2020-07-24 06:55:00|1588.9|1585.9|1588.9|1585.9|1589.4|1586.4|1587.9|1584.9|55
1595574000000|2020-07-24 07:00:00|1588.4|1585.4|1583.9|1580.9|1588.4|1585.4|1583.9|1580.9|351
1595574300000|2020-07-24 07:05:00|1584.4|1581.4|1584.9|1581.9|1584.9|1581.9|1583.9|1580.9|179
1595574600000|2020-07-24 07:10:00|1584.4|1581.4|1585.4|1582.4|1585.9|1582.9|1584.4|1581.4|70
1595574900000|2020-07-24 07:15:00|1585.9|1582.9|1586.4|1583.4|1586.4|1583.4|1584.9|1581.9|121
1595575200000|2020-07-24 07:20:00|1586.6|1583.6|1587.1|1584.1|1587.4|1584.4|1586.4|1583.4|75
1595575500000|2020-07-24 07:25:00|1587.4|1584.4|1585.9|1582.9|1587.4|1584.4|1585.9|1582.9|70
1595575800000|2020-07-24 07:30:00|1586.1|1583.1|1584.6|1581.6|1586.4|1583.4|1584.4|1581.4|116
1595576100000|2020-07-24 07:35:00|1584.4|1581.4|1584.9|1581.9|1585.1|1582.1|1584.1|1581.1|131
1595576400000|2020-07-24 07:40:00|1584.4|1581.4|1583.9|1580.9|1585.9|1582.9|1583.9|1580.9|83
1595576700000|2020-07-24 07:45:00|1584.1|1581.1|1585.1|1582.1|1585.4|1582.4|1583.9|1580.9|87
1595577000000|2020-07-24 07:50:00|1585.4|1582.4|1584.4|1581.4|1585.9|1582.9|1584.4|1581.4|81
1595577300000|2020-07-24 07:55:00|1584.1|1581.1|1584.4|1581.4|1584.9|1581.9|1583.9|1580.9|102
1595577600000|2020-07-24 08:00:00|1584.9|1581.9|1586.4|1583.4|1587.4|1584.4|1584.4|1581.4|122
1595577900000|2020-07-24 08:05:00|1586.9|1583.9|1586.4|1583.4|1586.9|1583.9|1584.9|1581.9|126
1595578200000|2020-07-24 08:10:00|1586.9|1583.9|1588.6|1585.6|1589.4|1586.4|1586.4|1583.4|154
1595578500000|2020-07-24 08:15:00|1588.9|1585.9|1588.4|1585.4|1588.9|1585.9|1586.9|1583.9|134
1595578800000|2020-07-24 08:20:00|1587.9|1584.9|1587.6|1584.6|1588.9|1585.9|1586.6|1583.6|105
1595579100000|2020-07-24 08:25:00|1587.4|1584.4|1587.9|1584.9|1588.9|1585.9|1586.9|1583.9|97
1595579400000|2020-07-24 08:30:00|1587.6|1584.6|1587.4|1584.4|1588.9|1585.9|1586.9|1583.9|83
1595579700000|2020-07-24 08:35:00|1586.9|1583.9|1588.4|1585.4|1589.4|1586.4|1586.4|1583.4|147
1595580000000|2020-07-24 08:40:00|1587.9|1584.9|1586.9|1583.9|1588.4|1585.4|1586.4|1583.4|114
1595580300000|2020-07-24 08:45:00|1586.6|1583.6|1589.9|1586.9|1589.9|1586.9|1586.6|1583.6|125
1595580600000|2020-07-24 08:50:00|1589.4|1586.4|1589.6|1586.6|1589.9|1586.9|1588.9|1585.9|59
1595580900000|2020-07-24 08:55:00|1589.9|1586.9|1588.9|1585.9|1590.6|1587.6|1588.4|1585.4|91
1595581200000|2020-07-24 09:00:00|1589.4|1586.4|1589.4|1586.4|1589.4|1586.4|1589.4|1586.4|12
1595581500000|2020-07-24 09:05:00|1588.9|1585.9|1590.4|1587.4|1590.4|1587.4|1588.9|1585.9|139
1595810700000|2020-07-27 00:45:00|1596.4|1593.4|1597.7|1594.7|1598.2|1595.2|1596.4|1593.4|259
1595811000000|2020-07-27 00:50:00|1597.2|1594.2|1597.2|1594.2|1597.7|1594.7|1596.7|1593.7|154
1595811300000|2020-07-27 00:55:00|1597.7|1594.7|1598.7|1595.7|1598.7|1595.7|1597.2|1594.2|84
1595811600000|2020-07-27 01:00:00|1598.9|1595.9|1597.9|1594.9|1599.2|1596.2|1594.2|1591.2|332
1595811900000|2020-07-27 01:05:00|1598.2|1595.2|1597.7|1594.7|1598.7|1595.7|1596.7|1593.7|103
1595812200000|2020-07-27 01:10:00|1597.2|1594.2|1597.7|1594.7|1598.2|1595.2|1595.9|1592.9|116
1595812500000|2020-07-27 01:15:00|1597.9|1594.9|1597.2|1594.2|1599.2|1596.2|1596.7|1593.7|153
1595812800000|2020-07-27 01:20:00|1596.9|1593.9|1594.4|1591.4|1598.2|1595.2|1593.2|1590.2|189
1595813100000|2020-07-27 01:25:00|1594.7|1591.7|1594.7|1591.7|1597.7|1594.7|1594.2|1591.2|178
1595813400000|2020-07-27 01:30:00|1594.9|1591.9|1588.7|1585.7|1596.2|1593.2|1588.7|1585.7|495
1595813700000|2020-07-27 01:35:00|1589.2|1586.2|1592.2|1589.2|1592.2|1589.2|1588.9|1585.9|205
1595814000000|2020-07-27 01:40:00|1591.9|1588.9|1589.2|1586.2|1591.9|1588.9|1589.2|1586.2|131
1595814300000|2020-07-27 01:45:00|1589.4|1586.4|1593.2|1590.2|1594.2|1591.2|1589.4|1586.4|127
1595814600000|2020-07-27 01:50:00|1593.4|1590.4|1594.7|1591.7|1595.2|1592.2|1593.4|1590.4|104
1595814900000|2020-07-27 01:55:00|1595.2|1592.2|1594.2|1591.2|1595.7|1592.7|1594.2|1591.2|157
1595815200000|2020-07-27 02:00:00|1594.4|1591.4|1595.7|1592.7|1595.7|1592.7|1594.2|1591.2|602
1595815500000|2020-07-27 02:05:00|1596.2|1593.2|1597.2|1594.2|1597.7|1594.7|1595.7|1592.7|131
1595815800000|2020-07-27 02:10:00|1596.9|1593.9|1597.4|1594.4|1597.7|1594.7|1596.7|1593.7|112
1595816100000|2020-07-27 02:15:00|1597.7|1594.7|1597.2|1594.2|1597.7|1594.7|1597.2|1594.2|34
1595816400000|2020-07-27 02:20:00|1596.9|1593.9|1597.4|1594.4|1597.7|1594.7|1596.2|1593.2|76
1595816700000|2020-07-27 02:25:00|1597.7|1594.7|1596.7|1593.7|1597.7|1594.7|1596.7|1593.7|75
1595817000000|2020-07-27 02:30:00|1596.9|1593.9|1597.7|1594.7|1597.7|1594.7|1596.9|1593.9|30
1595817300000|2020-07-27 02:35:00|1597.2|1594.2|1597.7|1594.7|1597.7|1594.7|1597.2|1594.2|66
1595817600000|2020-07-27 02:40:00|1598.2|1595.2|1597.7|1594.7|1598.2|1595.2|1597.7|1594.7|144
1595817900000|2020-07-27 02:45:00|1597.9|1594.9|1598.4|1595.4|1598.7|1595.7|1597.7|1594.7|120
1595818200000|2020-07-27 02:50:00|1598.2|1595.2|1599.2|1596.2|1599.2|1596.2|1598.2|1595.2|50
1595818500000|2020-07-27 02:55:00|1598.7|1595.7|1598.7|1595.7|1599.2|1596.2|1598.4|1595.4|89
1595818800000|2020-07-27 03:00:00|1598.4|1595.4|1598.7|1595.7|1599.2|1596.2|1598.2|1595.2|42
1595819100000|2020-07-27 03:05:00|1598.9|1595.9|1598.2|1595.2|1599.2|1596.2|1597.4|1594.4|729
1595819400000|2020-07-27 03:10:00|1598.4|1595.4|1598.2|1595.2|1598.7|1595.7|1597.9|1594.9|38
1595819700000|2020-07-27 03:15:00|1598.4|1595.4|1599.2|1596.2|1599.2|1596.2|1598.4|1595.4|63
1595820000000|2020-07-27 03:20:00|1598.9|1595.9|1598.2|1595.2|1599.2|1596.2|1598.2|1595.2|63
1595820300000|2020-07-27 03:25:00|1598.7|1595.7|1597.9|1594.9|1599.2|1596.2|1597.9|1594.9|57
1595820600000|2020-07-27 03:30:00|1598.2|1595.2|1598.2|1595.2|1598.7|1595.7|1598.2|1595.2|64
1595820900000|2020-07-27 03:35:00|1597.7|1594.7|1597.2|1594.2|1598.2|1595.2|1596.7|1593.7|56
1595821200000|2020-07-27 03:40:00|1596.9|1593.9|1596.2|1593.2|1597.2|1594.2|1596.2|1593.2|52
1595821500000|2020-07-27 03:45:00|1596.4|1593.4|1595.2|1592.2|1596.7|1593.7|1594.7|1591.7|73
1595821800000|2020-07-27 03:50:00|1595.4|1592.4|1595.2|1592.2|1595.7|1592.7|1595.2|1592.2|41
1595822100000|2020-07-27 03:55:00|1595.7|1592.7|1596.2|1593.2|1596.7|1593.7|1595.2|1592.2|91
1595822400000|2020-07-27 04:00:00|1596.4|1593.4|1597.2|1594.2|1597.2|1594.2|1596.2|1593.2|29
1595822700000|2020-07-27 04:05:00|1597.4|1594.4|1597.7|1594.7|1597.7|1594.7|1597.2|1594.2|43
1595823000000|2020-07-27 04:10:00|1597.2|1594.2|1597.4|1594.4|1597.7|1594.7|1596.7|1593.7|48
1595823300000|2020-07-27 04:15:00|1597.2|1594.2|1597.2|1594.2|1597.7|1594.7|1596.9|1593.9|26
1595823600000|2020-07-27 04:20:00|1597.4|1594.4|1597.7|1594.7|1597.7|1594.7|1597.2|1594.2|30
1595823900000|2020-07-27 04:25:00|1597.9|1594.9|1598.2|1595.2|1598.2|1595.2|1597.2|1594.2|367
1595824200000|2020-07-27 04:30:00|1597.9|1594.9|1595.7|1592.7|1598.2|1595.2|1595.7|1592.7|117
1595824500000|2020-07-27 04:35:00|1595.9|1592.9|1596.7|1593.7|1596.9|1593.9|1595.7|1592.7|51
1595824800000|2020-07-27 04:40:00|1596.4|1593.4|1596.2|1593.2|1596.4|1593.4|1596.2|1593.2|6
1595831400000|2020-07-27 06:30:00|1595.4|1592.4|1593.7|1590.7|1595.4|1592.4|1592.9|1589.9|470
1595831700000|2020-07-27 06:35:00|1593.4|1590.4|1591.2|1588.2|1593.4|1590.4|1591.2|1588.2|130
1595832000000|2020-07-27 06:40:00|1591.4|1588.4|1591.7|1588.7|1592.2|1589.2|1591.2|1588.2|89
1595832300000|2020-07-27 06:45:00|1592.2|1589.2|1591.4|1588.4|1593.4|1590.4|1591.2|1588.2|100
1595832600000|2020-07-27 06:50:00|1591.2|1588.2|1592.2|1589.2|1592.2|1589.2|1591.2|1588.2|39
1595832900000|2020-07-27 06:55:00|1592.4|1589.4|1589.2|1586.2|1592.4|1589.4|1588.7|1585.7|152
1595833200000|2020-07-27 07:00:00|1588.9|1585.9|1590.2|1587.2|1590.7|1587.7|1588.7|1585.7|103
1595833500000|2020-07-27 07:05:00|1590.4|1587.4|1590.4|1587.4|1592.2|1589.2|1589.7|1586.7|227
1595833800000|2020-07-27 07:10:00|1590.2|1587.2|1590.7|1587.7|1591.2|1588.2|1589.7|1586.7|75
1595834100000|2020-07-27 07:15:00|1590.4|1587.4|1588.2|1585.2|1590.4|1587.4|1586.9|1583.9|252
1595834400000|2020-07-27 07:20:00|1587.9|1584.9|1585.2|1582.2|1588.7|1585.7|1585.2|1582.2|287
1595834700000|2020-07-27 07:25:00|1585.7|1582.7|1585.9|1582.9|1586.2|1583.2|1585.7|1582.7|85
1595835000000|2020-07-27 07:30:00|1585.7|1582.7|1586.4|1583.4|1586.7|1583.7|1585.2|1582.2|123
1595835300000|2020-07-27 07:35:00|1586.7|1583.7|1586.7|1583.7|1587.9|1584.9|1585.7|1582.7|217
1595835600000|2020-07-27 07:40:00|1586.9|1583.9|1587.9|1584.9|1588.2|1585.2|1586.7|1583.7|126
1595835900000|2020-07-27 07:45:00|1587.7|1584.7|1587.2|1584.2|1588.2|1585.2|1586.7|1583.7|108
1595836200000|2020-07-27 07:50:00|1587.7|1584.7|1586.9|1583.9|1588.2|1585.2|1586.9|1583.9|319
1595836500000|2020-07-27 07:55:00|1586.7|1583.7|1588.2|1585.2|1588.2|1585.2|1586.7|1583.7|126
1595836800000|2020-07-27 08:00:00|1588.7|1585.7|1589.4|1586.4|1590.2|1587.2|1587.9|1584.9|140
1595837100000|2020-07-27 08:05:00|1589.2|1586.2|1589.7|1586.7|1589.7|1586.7|1589.2|1586.2|57
1595837400000|2020-07-27 08:10:00|1590.2|1587.2|1592.2|1589.2|1592.7|1589.7|1590.2|1587.2|186
1595837700000|2020-07-27 08:15:00|1592.4|1589.4|1590.7|1587.7|1592.7|1589.7|1590.2|1587.2|207
1595838000000|2020-07-27 08:20:00|1590.9|1587.9|1592.7|1589.7|1592.7|1589.7|1590.7|1587.7|61
1595838300000|2020-07-27 08:25:00|1592.9|1589.9|1592.2|1589.2|1593.2|1590.2|1591.7|1588.7|63
1595838600000|2020-07-27 08:30:00|1592.4|1589.4|1592.7|1589.7|1593.2|1590.2|1591.7|1588.7|53
1595838900000|2020-07-27 08:35:00|1593.2|1590.2|1593.2|1590.2|1593.7|1590.7|1592.7|1589.7|99
1595839200000|2020-07-27 08:40:00|1592.9|1589.9|1591.2|1588.2|1593.2|1590.2|1591.2|1588.2|46
1595839500000|2020-07-27 08:45:00|1590.9|1587.9|1590.9|1587.9|1592.2|1589.2|1589.9|1586.9|416
1595839800000|2020-07-27 08:50:00|1590.7|1587.7|1590.2|1587.2|1592.2|1589.2|1590.2|1587.2|106
1595840100000|2020-07-27 08:55:00|1590.4|1587.4|1591.2|1588.2|1591.2|1588.2|1589.9|1586.9|169
1595840400000|2020-07-27 09:00:00|1591.7|1588.7|1589.2|1586.2|1591.7|1588.7|1589.2|1586.2|136
1595840700000|2020-07-27 09:05:00|1589.4|1586.4|1590.2|1587.2|1590.4|1587.4|1589.2|1586.2|123
1595897100000|2020-07-28 00:45:00|1595.5|1592.5|1597.5|1594.5|1597.8|1594.8|1595.5|1592.5|524
1595897400000|2020-07-28 00:50:00|1597.8|1594.8|1597.8|1594.8|1598.8|1595.8|1597.3|1594.3|107
1595897700000|2020-07-28 00:55:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1597.8|1594.8|33
1595898000000|2020-07-28 01:00:00|1598.8|1595.8|1598.8|1595.8|1599.8|1596.8|1596.8|1593.8|1359
1595898300000|2020-07-28 01:05:00|1599|1596|1600.8|1597.8|1600.8|1597.8|1597.8|1594.8|519
1595898600000|2020-07-28 01:10:00|1600.3|1597.3|1604|1601|1604.3|1601.3|1599.8|1596.8|1377
1595898900000|2020-07-28 01:15:00|1604.3|1601.3|1602.8|1599.8|1604.3|1601.3|1602.3|1599.3|976
1595899200000|2020-07-28 01:20:00|1603|1600|1605.8|1602.8|1606.3|1603.3|1602.8|1599.8|323
1595899500000|2020-07-28 01:25:00|1605.3|1602.3|1605.3|1602.3|1606.3|1603.3|1605.3|1602.3|179
1595899800000|2020-07-28 01:30:00|1605|1602|1605.3|1602.3|1605.8|1602.8|1603.3|1600.3|957
1595900100000|2020-07-28 01:35:00|1605|1602|1601.8|1598.8|1605|1602|1601.8|1598.8|506
1595900400000|2020-07-28 01:40:00|1602|1599|1602.3|1599.3|1603.8|1600.8|1601.8|1598.8|739
1595900700000|2020-07-28 01:45:00|1602.5|1599.5|1603.8|1600.8|1603.8|1600.8|1602.3|1599.3|119
1595901000000|2020-07-28 01:50:00|1604.3|1601.3|1605.3|1602.3|1605.3|1602.3|1604|1601|149
1595901300000|2020-07-28 01:55:00|1604.8|1601.8|1604.8|1601.8|1605.3|1602.3|1604.3|1601.3|120
1595901600000|2020-07-28 02:00:00|1604.5|1601.5|1602.5|1599.5|1605|1602|1602.3|1599.3|613
1595901900000|2020-07-28 02:05:00|1602.8|1599.8|1603.8|1600.8|1604|1601|1602.3|1599.3|999
1595902200000|2020-07-28 02:10:00|1603.3|1600.3|1604.8|1601.8|1605.3|1602.3|1603.3|1600.3|363
1595902500000|2020-07-28 02:15:00|1605|1602|1606.8|1603.8|1606.8|1603.8|1605|1602|232
1595902800000|2020-07-28 02:20:00|1607|1604|1606.3|1603.3|1608.3|1605.3|1606.3|1603.3|344
1595903100000|2020-07-28 02:25:00|1606.5|1603.5|1608.3|1605.3|1608.3|1605.3|1606.5|1603.5|204
1595903400000|2020-07-28 02:30:00|1608|1605|1607.8|1604.8|1608.8|1605.8|1607.8|1604.8|490
1595903700000|2020-07-28 02:35:00|1607.3|1604.3|1608.8|1605.8|1609.3|1606.3|1607.3|1604.3|391
1595904000000|2020-07-28 02:40:00|1608.5|1605.5|1607.3|1604.3|1608.8|1605.8|1607.3|1604.3|146
1595904300000|2020-07-28 02:45:00|1607.5|1604.5|1606.8|1603.8|1607.8|1604.8|1606.3|1603.3|451
1595904600000|2020-07-28 02:50:00|1606.5|1603.5|1606.3|1603.3|1606.8|1603.8|1606.3|1603.3|250
1595904900000|2020-07-28 02:55:00|1606.8|1603.8|1607.3|1604.3|1607.3|1604.3|1606.8|1603.8|188
1595905200000|2020-07-28 03:00:00|1606.8|1603.8|1606.3|1603.3|1606.8|1603.8|1606.3|1603.3|86
1595905500000|2020-07-28 03:05:00|1606.8|1603.8|1606.3|1603.3|1606.8|1603.8|1605.3|1602.3|233
1595905800000|2020-07-28 03:10:00|1606.8|1603.8|1606.3|1603.3|1606.8|1603.8|1605.8|1602.8|101
1595906100000|2020-07-28 03:15:00|1605.8|1602.8|1605.3|1602.3|1606.3|1603.3|1605.3|1602.3|196
1595906400000|2020-07-28 03:20:00|1605|1602|1603.8|1600.8|1605.8|1602.8|1603.8|1600.8|277
1595906700000|2020-07-28 03:25:00|1604.3|1601.3|1605.8|1602.8|1605.8|1602.8|1603.8|1600.8|135
1595907000000|2020-07-28 03:30:00|1606|1603|1606|1603|1606.3|1603.3|1605|1602|403
1595907300000|2020-07-28 03:35:00|1606.3|1603.3|1606.8|1603.8|1607.3|1604.3|1605.8|1602.8|154
1595907600000|2020-07-28 03:40:00|1607|1604|1606.3|1603.3|1607.3|1604.3|1605.8|1602.8|113
1595907900000|2020-07-28 03:45:00|1606.8|1603.8|1606.3|1603.3|1607.3|1604.3|1606.3|1603.3|205
1595908200000|2020-07-28 03:50:00|1606|1603|1606.8|1603.8|1607.3|1604.3|1605.5|1602.5|194
1595908500000|2020-07-28 03:55:00|1607|1604|1608.3|1605.3|1608.3|1605.3|1606.3|1603.3|539
1595908800000|2020-07-28 04:00:00|1608.8|1605.8|1608.3|1605.3|1609.3|1606.3|1607.8|1604.8|189
1595909100000|2020-07-28 04:05:00|1608.8|1605.8|1608.8|1605.8|1609.3|1606.3|1608.3|1605.3|177
1595909400000|2020-07-28 04:10:00|1608.3|1605.3|1607.8|1604.8|1608.8|1605.8|1607.5|1604.5|235
1595909700000|2020-07-28 04:15:00|1607.5|1604.5|1604.3|1601.3|1607.8|1604.8|1604.3|1601.3|147
1595910000000|2020-07-28 04:20:00|1604.8|1601.8|1604|1601|1605.8|1602.8|1603.3|1600.3|163
1595910300000|2020-07-28 04:25:00|1604.3|1601.3|1603.8|1600.8|1604.8|1601.8|1603.3|1600.3|95
1595910600000|2020-07-28 04:30:00|1604.3|1601.3|1604.3|1601.3|1604.8|1601.8|1603.3|1600.3|142
1595910900000|2020-07-28 04:35:00|1603.8|1600.8|1603.3|1600.3|1603.8|1600.8|1602.8|1599.8|79
1595911200000|2020-07-28 04:40:00|1603.5|1600.5|1604.8|1601.8|1604.8|1601.8|1603.3|1600.3|40
1595917800000|2020-07-28 06:30:00|1605|1602|1604.8|1601.8|1607.3|1604.3|1604.8|1601.8|242
1595918100000|2020-07-28 06:35:00|1604.5|1601.5|1604.3|1601.3|1604.5|1601.5|1603.8|1600.8|105
1595918400000|2020-07-28 06:40:00|1604.8|1601.8|1606.5|1603.5|1606.8|1603.8|1604.8|1601.8|150
1595918700000|2020-07-28 06:45:00|1606.8|1603.8|1606.3|1603.3|1606.8|1603.8|1605.8|1602.8|175
1595919000000|2020-07-28 06:50:00|1606.5|1603.5|1606.8|1603.8|1607.8|1604.8|1606.3|1603.3|301
1595919300000|2020-07-28 06:55:00|1607|1604|1606.5|1603.5|1607.3|1604.3|1606.3|1603.3|64
1595919600000|2020-07-28 07:00:00|1606.8|1603.8|1607.8|1604.8|1608.3|1605.3|1606.8|1603.8|118
1595919900000|2020-07-28 07:05:00|1608.3|1605.3|1608.3|1605.3|1609.3|1606.3|1608.3|1605.3|292
1595920200000|2020-07-28 07:10:00|1608.8|1605.8|1609.3|1606.3|1609.3|1606.3|1608.8|1605.8|336
1595920500000|2020-07-28 07:15:00|1609.8|1606.8|1610.3|1607.3|1610.8|1607.8|1609.8|1606.8|466
1595920800000|2020-07-28 07:20:00|1610|1607|1609.8|1606.8|1610.3|1607.3|1609.8|1606.8|139
1595921100000|2020-07-28 07:25:00|1610.3|1607.3|1609.8|1606.8|1610.3|1607.3|1609.3|1606.3|127
1595921400000|2020-07-28 07:30:00|1610|1607|1609.8|1606.8|1610.3|1607.3|1609.3|1606.3|171
1595921700000|2020-07-28 07:35:00|1609.5|1606.5|1610.3|1607.3|1610.3|1607.3|1609.3|1606.3|183
1595922000000|2020-07-28 07:40:00|1610.8|1607.8|1611.3|1608.3|1611.3|1608.3|1610.8|1607.8|438
1595922300000|2020-07-28 07:45:00|1611.5|1608.5|1610.3|1607.3|1612.5|1609.5|1610.3|1607.3|290
1595922600000|2020-07-28 07:50:00|1610.5|1607.5|1609.8|1606.8|1610.8|1607.8|1609.8|1606.8|88
1595922900000|2020-07-28 07:55:00|1610.3|1607.3|1609.3|1606.3|1610.3|1607.3|1608.8|1605.8|124
1595923200000|2020-07-28 08:00:00|1609.8|1606.8|1612.3|1609.3|1612.3|1609.3|1609.8|1606.8|481
1595923500000|2020-07-28 08:05:00|1611.8|1608.8|1612.8|1609.8|1613.3|1610.3|1610.8|1607.8|301
1595923800000|2020-07-28 08:10:00|1613.3|1610.3|1613.3|1610.3|1614|1611|1611.8|1608.8|630
1595924100000|2020-07-28 08:15:00|1613.5|1610.5|1612.8|1609.8|1613.8|1610.8|1612.5|1609.5|270
1595924400000|2020-07-28 08:20:00|1612.5|1609.5|1610.8|1607.8|1612.5|1609.5|1610.3|1607.3|222
1595924700000|2020-07-28 08:25:00|1611|1608|1612|1609|1613.3|1610.3|1610.8|1607.8|211
1595925000000|2020-07-28 08:30:00|1612.3|1609.3|1612.8|1609.8|1612.8|1609.8|1611.8|1608.8|175
1595925300000|2020-07-28 08:35:00|1613.3|1610.3|1611.8|1608.8|1613.3|1610.3|1611.8|1608.8|178
1595925600000|2020-07-28 08:40:00|1612.3|1609.3|1611|1608|1612.8|1609.8|1611|1608|258
1595925900000|2020-07-28 08:45:00|1611.3|1608.3|1613.3|1610.3|1613.5|1610.5|1611.3|1608.3|245
1595926200000|2020-07-28 08:50:00|1613.8|1610.8|1614.8|1611.8|1614.8|1611.8|1613.3|1610.3|145
1595926500000|2020-07-28 08:55:00|1614.5|1611.5|1615.8|1612.8|1615.8|1612.8|1614.3|1611.3|250
1595926800000|2020-07-28 09:00:00|1615|1612|1615.3|1612.3|1615.8|1612.8|1614.3|1611.3|72
1595927100000|2020-07-28 09:05:00|1615.8|1612.8|1616|1613|1616.8|1613.8|1615|1612|204
1595983500000|2020-07-29 00:45:00|1609|1606|1613.8|1610.8|1614.3|1611.3|1608|1605|405
1595983800000|2020-07-29 00:50:00|1614.3|1611.3|1612.3|1609.3|1614.3|1611.3|1611.8|1608.8|214
1595984100000|2020-07-29 00:55:00|1611.8|1608.8|1610.5|1607.5|1612.8|1609.8|1610.5|1607.5|288
1595984400000|2020-07-29 01:00:00|1610.8|1607.8|1614.3|1611.3|1616.3|1613.3|1610.3|1607.3|477
1595984700000|2020-07-29 01:05:00|1614.8|1611.8|1614.8|1611.8|1614.8|1611.8|1611.8|1608.8|245
1595985000000|2020-07-29 01:10:00|1615|1612|1618.8|1615.8|1620.8|1617.8|1614.8|1611.8|360
1595985300000|2020-07-29 01:15:00|1618.5|1615.5|1616.3|1613.3|1618.8|1615.8|1616.3|1613.3|238
1595985600000|2020-07-29 01:20:00|1615.8|1612.8|1617.8|1614.8|1617.8|1614.8|1614.3|1611.3|290
1595985900000|2020-07-29 01:25:00|1617.3|1614.3|1617.8|1614.8|1619.3|1616.3|1617.3|1614.3|216
1595986200000|2020-07-29 01:30:00|1617.3|1614.3|1615.8|1612.8|1617.8|1614.8|1614.8|1611.8|141
1595986500000|2020-07-29 01:35:00|1616.3|1613.3|1617|1614|1617.3|1614.3|1615.3|1612.3|433
1595986800000|2020-07-29 01:40:00|1617.3|1614.3|1616.3|1613.3|1617.3|1614.3|1615.8|1612.8|97
1595987100000|2020-07-29 01:45:00|1616.8|1613.8|1621.3|1618.3|1621.8|1618.8|1616.8|1613.8|309
1595987400000|2020-07-29 01:50:00|1620.8|1617.8|1619|1616|1621.3|1618.3|1618.8|1615.8|115
1595987700000|2020-07-29 01:55:00|1618.8|1615.8|1618.8|1615.8|1618.8|1615.8|1617.8|1614.8|201
1595988000000|2020-07-29 02:00:00|1619.3|1616.3|1620.8|1617.8|1620.8|1617.8|1619|1616|286
1595988300000|2020-07-29 02:05:00|1620.5|1617.5|1622.8|1619.8|1624.3|1621.3|1620.3|1617.3|297
1595988600000|2020-07-29 02:10:00|1623|1620|1622.3|1619.3|1623.3|1620.3|1621.8|1618.8|196
1595988900000|2020-07-29 02:15:00|1622.5|1619.5|1622|1619|1622.8|1619.8|1621.3|1618.3|649
1595989200000|2020-07-29 02:20:00|1622.3|1619.3|1622.8|1619.8|1622.8|1619.8|1621.3|1618.3|98
1595989500000|2020-07-29 02:25:00|1623.3|1620.3|1622.3|1619.3|1623.3|1620.3|1622.3|1619.3|107
1595989800000|2020-07-29 02:30:00|1621.8|1618.8|1621.3|1618.3|1622.3|1619.3|1620.8|1617.8|89
1595990100000|2020-07-29 02:35:00|1621|1618|1620.3|1617.3|1621.3|1618.3|1620.3|1617.3|99
1595990400000|2020-07-29 02:40:00|1619.8|1616.8|1619.3|1616.3|1620.3|1617.3|1618.8|1615.8|161
1595990700000|2020-07-29 02:45:00|1619.5|1616.5|1619.3|1616.3|1620|1617|1619.3|1616.3|70
1595991000000|2020-07-29 02:50:00|1619.8|1616.8|1618.3|1615.3|1619.8|1616.8|1618.3|1615.3|98
1595991300000|2020-07-29 02:55:00|1618|1615|1618.3|1615.3|1618.3|1615.3|1617.8|1614.8|64
1595991600000|2020-07-29 03:00:00|1617.8|1614.8|1618.3|1615.3|1618.8|1615.8|1617.8|1614.8|141
1595991900000|2020-07-29 03:05:00|1618|1615|1617.8|1614.8|1618.3|1615.3|1617.3|1614.3|84
1595992200000|2020-07-29 03:10:00|1617.3|1614.3|1616.3|1613.3|1617.3|1614.3|1616.3|1613.3|99
1595992500000|2020-07-29 03:15:00|1616.8|1613.8|1616.8|1613.8|1616.8|1613.8|1616.3|1613.3|198
1595992800000|2020-07-29 03:20:00|1616.5|1613.5|1615.8|1612.8|1616.5|1613.5|1615.8|1612.8|56
1595993100000|2020-07-29 03:25:00|1615.3|1612.3|1611.8|1608.8|1615.8|1612.8|1611.8|1608.8|177
1595993400000|2020-07-29 03:30:00|1611.5|1608.5|1607.3|1604.3|1611.5|1608.5|1607.3|1604.3|230
1595993700000|2020-07-29 03:35:00|1607.8|1604.8|1609.8|1606.8|1610.3|1607.3|1607.8|1604.8|134
1595994000000|2020-07-29 03:40:00|1609.3|1606.3|1606.8|1603.8|1609.3|1606.3|1606.3|1603.3|117
1595994300000|2020-07-29 03:45:00|1607|1604|1604.8|1601.8|1607.3|1604.3|1603.8|1600.8|171
1595994600000|2020-07-29 03:50:00|1604.5|1601.5|1603.8|1600.8|1606|1603|1603.8|1600.8|109
1595994900000|2020-07-29 03:55:00|1604|1601|1604.8|1601.8|1606.3|1603.3|1603.8|1600.8|108
1595995200000|2020-07-29 04:00:00|1605.3|1602.3|1605.1|1602.1|1607|1604|1605.1|1602.1|281
1595995500000|2020-07-29 04:05:00|1604.6|1601.6|1601.6|1598.6|1604.6|1601.6|1601.6|1598.6|72
1595995800000|2020-07-29 04:10:00|1601.3|1598.3|1602.3|1599.3|1602.6|1599.6|1601.1|1598.1|101
1595996100000|2020-07-29 04:15:00|1602.1|1599.1|1598.8|1595.8|1602.1|1599.1|1598.6|1595.6|83
1595996400000|2020-07-29 04:20:00|1598.6|1595.6|1594.6|1591.6|1598.8|1595.8|1593.6|1590.6|167
1595996700000|2020-07-29 04:25:00|1594.3|1591.3|1596.6|1593.6|1597.6|1594.6|1593.1|1590.1|160
1595997000000|2020-07-29 04:30:00|1596.8|1593.8|1594.6|1591.6|1596.8|1593.8|1594.1|1591.1|320
1595997300000|2020-07-29 04:35:00|1594.3|1591.3|1595.8|1592.8|1595.8|1592.8|1593.8|1590.8|332
1595997600000|2020-07-29 04:40:00|1596.1|1593.1|1597.3|1594.3|1597.3|1594.3|1596.1|1593.1|13
1596004200000|2020-07-29 06:30:00|1598.3|1595.3|1605.6|1602.6|1607.1|1604.1|1598.1|1595.1|329
1596004500000|2020-07-29 06:35:00|1605.3|1602.3|1604.6|1601.6|1605.6|1602.6|1604.1|1601.1|201
1596004800000|2020-07-29 06:40:00|1604.3|1601.3|1602.3|1599.3|1604.6|1601.6|1601.6|1598.6|143
1596005100000|2020-07-29 06:45:00|1602.1|1599.1|1605.3|1602.3|1605.3|1602.3|1601.6|1598.6|688
1596005400000|2020-07-29 06:50:00|1605.6|1602.6|1608.6|1605.6|1608.6|1605.6|1605.6|1602.6|154
1596005700000|2020-07-29 06:55:00|1608.1|1605.1|1608.1|1605.1|1608.1|1605.1|1607.6|1604.6|75
1596006000000|2020-07-29 07:00:00|1608.3|1605.3|1613.6|1610.6|1614.1|1611.1|1608.3|1605.3|461
1596006300000|2020-07-29 07:05:00|1613.3|1610.3|1614.1|1611.1|1614.6|1611.6|1612.1|1609.1|273
1596006600000|2020-07-29 07:10:00|1614.3|1611.3|1615.8|1612.8|1615.8|1612.8|1614.1|1611.1|187
1596006900000|2020-07-29 07:15:00|1616.1|1613.1|1616.1|1613.1|1618.3|1615.3|1616.1|1613.1|197
1596007200000|2020-07-29 07:20:00|1615.6|1612.6|1615.1|1612.1|1615.8|1612.8|1614.1|1611.1|151
1596007500000|2020-07-29 07:25:00|1614.8|1611.8|1614.1|1611.1|1615.3|1612.3|1614.1|1611.1|173
1596007800000|2020-07-29 07:30:00|1613.6|1610.6|1612.8|1609.8|1613.6|1610.6|1611.6|1608.6|149
1596008100000|2020-07-29 07:35:00|1613.1|1610.1|1616.1|1613.1|1617.1|1614.1|1613.1|1610.1|615
1596008400000|2020-07-29 07:40:00|1615.8|1612.8|1617.1|1614.1|1617.1|1614.1|1615.3|1612.3|588
1596008700000|2020-07-29 07:45:00|1617.3|1614.3|1615.6|1612.6|1617.6|1614.6|1615.6|1612.6|475
1596009000000|2020-07-29 07:50:00|1615.8|1612.8|1618.1|1615.1|1618.1|1615.1|1615.6|1612.6|100
1596009300000|2020-07-29 07:55:00|1617.8|1614.8|1616.3|1613.3|1618.1|1615.1|1616.3|1613.3|74
1596009600000|2020-07-29 08:00:00|1616.1|1613.1|1615.1|1612.1|1616.1|1613.1|1614.6|1611.6|98
1596009900000|2020-07-29 08:05:00|1614.6|1611.6|1614.1|1611.1|1615.1|1612.1|1614.1|1611.1|108
1596010200000|2020-07-29 08:10:00|1614.3|1611.3|1616.3|1613.3|1616.3|1613.3|1614.3|1611.3|112
1596010500000|2020-07-29 08:15:00|1616.1|1613.1|1614.6|1611.6|1616.8|1613.8|1614.6|1611.6|140
1596010800000|2020-07-29 08:20:00|1615.1|1612.1|1613.1|1610.1|1615.1|1612.1|1612.6|1609.6|107
1596011100000|2020-07-29 08:25:00|1612.3|1609.3|1614.6|1611.6|1614.8|1611.8|1612.1|1609.1|107
1596011400000|2020-07-29 08:30:00|1613.8|1610.8|1609.8|1606.8|1614.3|1611.3|1609.8|1606.8|163
1596011700000|2020-07-29 08:35:00|1609.6|1606.6|1609.6|1606.6|1610.1|1607.1|1608.6|1605.6|137
1596012000000|2020-07-29 08:40:00|1609.8|1606.8|1610.3|1607.3|1612.3|1609.3|1609.3|1606.3|171
1596012300000|2020-07-29 08:45:00|1610.1|1607.1|1614.1|1611.1|1614.1|1611.1|1610.1|1607.1|102
1596012600000|2020-07-29 08:50:00|1614.6|1611.6|1613.6|1610.6|1615.1|1612.1|1613.6|1610.6|69
1596012900000|2020-07-29 08:55:00|1614.1|1611.1|1615.6|1612.6|1615.6|1612.6|1614.1|1611.1|67
1596013200000|2020-07-29 09:00:00|1615.8|1612.8|1616.1|1613.1|1616.1|1613.1|1615.1|1612.1|30
1596013500000|2020-07-29 09:05:00|1615.6|1612.6|1616.6|1613.6|1616.6|1613.6|1615.1|1612.1|103
1596069900000|2020-07-30 00:45:00|1620|1617|1617.3|1614.3|1620|1617|1615.3|1612.3|148
1596070200000|2020-07-30 00:50:00|1617.5|1614.5|1616.3|1613.3|1617.5|1614.5|1615.3|1612.3|125
1596070500000|2020-07-30 00:55:00|1615.8|1612.8|1615.3|1612.3|1615.8|1612.8|1614.5|1611.5|92
1596070800000|2020-07-30 01:00:00|1615.5|1612.5|1613|1610|1616.8|1613.8|1610.3|1607.3|253
1596071100000|2020-07-30 01:05:00|1613.3|1610.3|1610.3|1607.3|1614.3|1611.3|1609.8|1606.8|233
1596071400000|2020-07-30 01:10:00|1609.8|1606.8|1607.8|1604.8|1610.3|1607.3|1606.8|1603.8|183
1596071700000|2020-07-30 01:15:00|1608.8|1605.8|1612|1609|1612|1609|1608.8|1605.8|227
1596072000000|2020-07-30 01:20:00|1612.3|1609.3|1611.8|1608.8|1612.3|1609.3|1610.8|1607.8|89
1596072300000|2020-07-30 01:25:00|1611.3|1608.3|1610.8|1607.8|1611.5|1608.5|1609.8|1606.8|122
1596072600000|2020-07-30 01:30:00|1611.3|1608.3|1610.8|1607.8|1613.3|1610.3|1610.3|1607.3|177
1596072900000|2020-07-30 01:35:00|1611|1608|1608.8|1605.8|1611.3|1608.3|1608.8|1605.8|90
1596073200000|2020-07-30 01:40:00|1609.3|1606.3|1607.8|1604.8|1609.3|1606.3|1606.3|1603.3|169
1596073500000|2020-07-30 01:45:00|1607.3|1604.3|1605.8|1602.8|1607.3|1604.3|1605.8|1602.8|160
1596073800000|2020-07-30 01:50:00|1606.3|1603.3|1607.8|1604.8|1608.8|1605.8|1606.3|1603.3|137
1596074100000|2020-07-30 01:55:00|1608.3|1605.3|1608.3|1605.3|1608.3|1605.3|1607.5|1604.5|287
1596074400000|2020-07-30 02:00:00|1608.8|1605.8|1608.8|1605.8|1609.3|1606.3|1607.5|1604.5|416
1596074700000|2020-07-30 02:05:00|1609|1606|1608.3|1605.3|1609.8|1606.8|1607.8|1604.8|106
1596075000000|2020-07-30 02:10:00|1608.8|1605.8|1608.8|1605.8|1608.8|1605.8|1608.3|1605.3|142
1596075300000|2020-07-30 02:15:00|1609.3|1606.3|1609.3|1606.3|1610.3|1607.3|1609.3|1606.3|112
1596075600000|2020-07-30 02:20:00|1608.8|1605.8|1609.3|1606.3|1609.3|1606.3|1608.8|1605.8|94
1596075900000|2020-07-30 02:25:00|1608.8|1605.8|1608.8|1605.8|1609.3|1606.3|1608.3|1605.3|50
1596076200000|2020-07-30 02:30:00|1608.3|1605.3|1607.8|1604.8|1608.8|1605.8|1607.8|1604.8|121
1596076500000|2020-07-30 02:35:00|1608.3|1605.3|1607.3|1604.3|1608.3|1605.3|1607.3|1604.3|59
1596076800000|2020-07-30 02:40:00|1606.8|1603.8|1606.8|1603.8|1606.8|1603.8|1606.3|1603.3|221
1596077100000|2020-07-30 02:45:00|1606.5|1603.5|1606.8|1603.8|1606.8|1603.8|1605.8|1602.8|143
1596077400000|2020-07-30 02:50:00|1607.3|1604.3|1607.3|1604.3|1607.8|1604.8|1606.8|1603.8|112
1596077700000|2020-07-30 02:55:00|1606.8|1603.8|1607.3|1604.3|1608|1605|1606.8|1603.8|76
1596078000000|2020-07-30 03:00:00|1607.8|1604.8|1608.8|1605.8|1608.8|1605.8|1607.8|1604.8|74
1596078300000|2020-07-30 03:05:00|1608.3|1605.3|1608.8|1605.8|1608.8|1605.8|1608.3|1605.3|50
1596078600000|2020-07-30 03:10:00|1608.5|1605.5|1609.3|1606.3|1609.3|1606.3|1608.3|1605.3|46
1596078900000|2020-07-30 03:15:00|1609.8|1606.8|1610.3|1607.3|1610.3|1607.3|1609.3|1606.3|66
1596079200000|2020-07-30 03:20:00|1609.8|1606.8|1610.8|1607.8|1610.8|1607.8|1609.8|1606.8|47
1596079500000|2020-07-30 03:25:00|1610.5|1607.5|1608.3|1605.3|1610.8|1607.8|1608.3|1605.3|68
1596079800000|2020-07-30 03:30:00|1608.8|1605.8|1607.8|1604.8|1608.8|1605.8|1607.8|1604.8|37
1596080100000|2020-07-30 03:35:00|1608.3|1605.3|1608.3|1605.3|1608.8|1605.8|1607.8|1604.8|64
1596080400000|2020-07-30 03:40:00|1607.8|1604.8|1607.5|1604.5|1607.8|1604.8|1607.3|1604.3|69
1596080700000|2020-07-30 03:45:00|1607.3|1604.3|1605.3|1602.3|1607.3|1604.3|1605.3|1602.3|77
1596081000000|2020-07-30 03:50:00|1605.8|1602.8|1606|1603|1606.3|1603.3|1605.3|1602.3|45
1596081300000|2020-07-30 03:55:00|1606.3|1603.3|1605.3|1602.3|1606.3|1603.3|1605.3|1602.3|52
1596081600000|2020-07-30 04:00:00|1605.5|1602.5|1605.3|1602.3|1606.8|1603.8|1605.3|1602.3|51
1596081900000|2020-07-30 04:05:00|1605.5|1602.5|1605.3|1602.3|1605.8|1602.8|1604.8|1601.8|45
1596082200000|2020-07-30 04:10:00|1604.8|1601.8|1604.8|1601.8|1605.3|1602.3|1604.3|1601.3|50
1596082500000|2020-07-30 04:15:00|1605|1602|1605.5|1602.5|1605.8|1602.8|1604.8|1601.8|53
1596082800000|2020-07-30 04:20:00|1605.8|1602.8|1605.8|1602.8|1605.8|1602.8|1605.8|1602.8|1
1596083100000|2020-07-30 04:25:00|1606|1603|1605.3|1602.3|1606.3|1603.3|1605.3|1602.3|53
1596083400000|2020-07-30 04:30:00|1605.5|1602.5|1606.8|1603.8|1606.8|1603.8|1605.5|1602.5|33
1596083700000|2020-07-30 04:35:00|1606.3|1603.3|1606.3|1603.3|1606.8|1603.8|1606.3|1603.3|26
1596084000000|2020-07-30 04:40:00|1606.8|1603.8|1606.8|1603.8|1607|1604|1606.8|1603.8|28
1596090600000|2020-07-30 06:30:00|1603|1600|1601.3|1598.3|1604.5|1601.5|1599.3|1596.3|516
1596090900000|2020-07-30 06:35:00|1601.8|1598.8|1599.8|1596.8|1601.8|1598.8|1599.8|1596.8|140
1596091200000|2020-07-30 06:40:00|1600.3|1597.3|1600.3|1597.3|1600.8|1597.8|1599.8|1596.8|71
1596091500000|2020-07-30 06:45:00|1599.8|1596.8|1598.8|1595.8|1599.8|1596.8|1598.3|1595.3|173
1596091800000|2020-07-30 06:50:00|1598.5|1595.5|1598.3|1595.3|1599.8|1596.8|1598.3|1595.3|203
1596092100000|2020-07-30 06:55:00|1597.8|1594.8|1597.8|1594.8|1598.8|1595.8|1597.8|1594.8|110
1596092400000|2020-07-30 07:00:00|1598|1595|1596.3|1593.3|1598.3|1595.3|1596.3|1593.3|159
1596092700000|2020-07-30 07:05:00|1596.5|1593.5|1596.8|1593.8|1596.8|1593.8|1596.3|1593.3|78
1596093000000|2020-07-30 07:10:00|1596.3|1593.3|1597.3|1594.3|1597.8|1594.8|1596.3|1593.3|95
1596093300000|2020-07-30 07:15:00|1596.8|1593.8|1596.3|1593.3|1597|1594|1595.8|1592.8|155
1596093600000|2020-07-30 07:20:00|1595.8|1592.8|1592.3|1589.3|1595.8|1592.8|1592.3|1589.3|248
1596093900000|2020-07-30 07:25:00|1591.8|1588.8|1592|1589|1592.8|1589.8|1591.3|1588.3|200
1596094200000|2020-07-30 07:30:00|1591.8|1588.8|1592.8|1589.8|1592.8|1589.8|1591.3|1588.3|92
1596094500000|2020-07-30 07:35:00|1593.3|1590.3|1596.8|1593.8|1597.8|1594.8|1592.8|1589.8|139
1596094800000|2020-07-30 07:40:00|1596.5|1593.5|1597.3|1594.3|1597.3|1594.3|1594.8|1591.8|109
1596095100000|2020-07-30 07:45:00|1597|1594|1591.8|1588.8|1597.3|1594.3|1590.8|1587.8|179
1596095400000|2020-07-30 07:50:00|1592.3|1589.3|1590.8|1587.8|1592.5|1589.5|1590.8|1587.8|117
1596095700000|2020-07-30 07:55:00|1591|1588|1591.3|1588.3|1591.3|1588.3|1589.8|1586.8|156
1596096000000|2020-07-30 08:00:00|1591.8|1588.8|1592.8|1589.8|1592.8|1589.8|1591.3|1588.3|140
1596096300000|2020-07-30 08:05:00|1593.3|1590.3|1598.8|1595.8|1598.8|1595.8|1593.3|1590.3|277
1596096600000|2020-07-30 08:10:00|1598.3|1595.3|1596.3|1593.3|1599.3|1596.3|1595.8|1592.8|201
1596096900000|2020-07-30 08:15:00|1595.8|1592.8|1597|1594|1597.3|1594.3|1595.8|1592.8|148
1596097200000|2020-07-30 08:20:00|1596.8|1593.8|1595.8|1592.8|1596.8|1593.8|1595.3|1592.3|109
1596097500000|2020-07-30 08:25:00|1595.5|1592.5|1597.8|1594.8|1597.8|1594.8|1595.3|1592.3|248
1596097800000|2020-07-30 08:30:00|1597.5|1594.5|1599.8|1596.8|1600.3|1597.3|1597.3|1594.3|209
1596098100000|2020-07-30 08:35:00|1600.3|1597.3|1601.3|1598.3|1603|1600|1600.3|1597.3|268
1596098400000|2020-07-30 08:40:00|1601.8|1598.8|1601.3|1598.3|1602.3|1599.3|1600.8|1597.8|252
1596098700000|2020-07-30 08:45:00|1601.5|1598.5|1606.3|1603.3|1606.8|1603.8|1601.5|1598.5|405
1596099000000|2020-07-30 08:50:00|1605.8|1602.8|1606|1603|1606.3|1603.3|1605.3|1602.3|179
1596099300000|2020-07-30 08:55:00|1605.8|1602.8|1603.8|1600.8|1606.8|1603.8|1603.8|1600.8|145
1596099600000|2020-07-30 09:00:00|1603.5|1600.5|1604.8|1601.8|1604.8|1601.8|1601.3|1598.3|210
1596099900000|2020-07-30 09:05:00|1604.3|1601.3|1602.3|1599.3|1604.3|1601.3|1601.8|1598.8|107
1596415500000|2020-08-03 00:45:00|1604.5|1601.5|1607.5|1604.5|1609.5|1606.5|1603.5|1600.5|607
1596415800000|2020-08-03 00:50:00|1607.3|1604.3|1603.8|1600.8|1607.8|1604.8|1602.8|1599.8|141
1596416100000|2020-08-03 00:55:00|1604.3|1601.3|1601.8|1598.8|1604.3|1601.3|1601.8|1598.8|110
1596416400000|2020-08-03 01:00:00|1602.3|1599.3|1597.8|1594.8|1602.3|1599.3|1597.3|1594.3|355
1596416700000|2020-08-03 01:05:00|1597.5|1594.5|1601.3|1598.3|1603.8|1600.8|1597.5|1594.5|202
1596417000000|2020-08-03 01:10:00|1600.8|1597.8|1603.3|1600.3|1603.5|1600.5|1599.8|1596.8|131
1596417300000|2020-08-03 01:15:00|1602.8|1599.8|1599.8|1596.8|1603|1600|1598.8|1595.8|202
1596417600000|2020-08-03 01:20:00|1600|1597|1599.3|1596.3|1601.3|1598.3|1598.3|1595.3|192
1596417900000|2020-08-03 01:25:00|1599.8|1596.8|1601.8|1598.8|1602.8|1599.8|1599.3|1596.3|133
1596418200000|2020-08-03 01:30:00|1602.3|1599.3|1601.3|1598.3|1604.8|1601.8|1600.8|1597.8|228
1596418500000|2020-08-03 01:35:00|1601.8|1598.8|1599.8|1596.8|1602.8|1599.8|1599.8|1596.8|188
1596418800000|2020-08-03 01:40:00|1599.5|1596.5|1599.3|1596.3|1600.3|1597.3|1598.3|1595.3|133
1596419100000|2020-08-03 01:45:00|1599.8|1596.8|1599.8|1596.8|1600.3|1597.3|1598.8|1595.8|101
1596419400000|2020-08-03 01:50:00|1599.3|1596.3|1598.5|1595.5|1599.8|1596.8|1598.3|1595.3|137
1596419700000|2020-08-03 01:55:00|1598.8|1595.8|1599.8|1596.8|1600.8|1597.8|1598.8|1595.8|70
1596420000000|2020-08-03 02:00:00|1599.3|1596.3|1596.8|1593.8|1599.3|1596.3|1596.3|1593.3|234
1596420300000|2020-08-03 02:05:00|1596.3|1593.3|1595.8|1592.8|1597.8|1594.8|1595.8|1592.8|121
1596420600000|2020-08-03 02:10:00|1595.3|1592.3|1595.8|1592.8|1595.8|1592.8|1595.3|1592.3|110
1596420900000|2020-08-03 02:15:00|1595.3|1592.3|1595.3|1592.3|1595.8|1592.8|1594.3|1591.3|126
1596421200000|2020-08-03 02:20:00|1595.8|1592.8|1593.8|1590.8|1595.8|1592.8|1593.3|1590.3|103
1596421500000|2020-08-03 02:25:00|1593.3|1590.3|1593.3|1590.3|1593.8|1590.8|1593.3|1590.3|73
1596421800000|2020-08-03 02:30:00|1593.8|1590.8|1595.3|1592.3|1595.8|1592.8|1593.8|1590.8|112
1596422100000|2020-08-03 02:35:00|1595.8|1592.8|1596.3|1593.3|1597.8|1594.8|1595.3|1592.3|83
1596422400000|2020-08-03 02:40:00|1596|1593|1596.3|1593.3|1597.5|1594.5|1595.8|1592.8|78
1596422700000|2020-08-03 02:45:00|1596|1593|1596.3|1593.3|1596.3|1593.3|1595.3|1592.3|56
1596423000000|2020-08-03 02:50:00|1595.8|1592.8|1597.8|1594.8|1597.8|1594.8|1595.3|1592.3|76
1596423300000|2020-08-03 02:55:00|1598.3|1595.3|1596.3|1593.3|1598.3|1595.3|1596.3|1593.3|108
1596423600000|2020-08-03 03:00:00|1596.8|1593.8|1597.3|1594.3|1598.3|1595.3|1596.8|1593.8|49
1596423900000|2020-08-03 03:05:00|1596.8|1593.8|1596.3|1593.3|1597.3|1594.3|1596.3|1593.3|44
1596424200000|2020-08-03 03:10:00|1596.8|1593.8|1596.3|1593.3|1597.3|1594.3|1595.3|1592.3|52
1596424500000|2020-08-03 03:15:00|1595.8|1592.8|1593.8|1590.8|1596.3|1593.3|1593.3|1590.3|123
1596424800000|2020-08-03 03:20:00|1593.5|1590.5|1593.3|1590.3|1594.3|1591.3|1593.3|1590.3|68
1596425100000|2020-08-03 03:25:00|1593.8|1590.8|1591.3|1588.3|1594.3|1591.3|1591.3|1588.3|145
1596425400000|2020-08-03 03:30:00|1591.8|1588.8|1591.5|1588.5|1592|1589|1591.3|1588.3|114
1596425700000|2020-08-03 03:35:00|1591.3|1588.3|1591.3|1588.3|1592.3|1589.3|1591.3|1588.3|64
1596426000000|2020-08-03 03:40:00|1591.8|1588.8|1592.3|1589.3|1592.3|1589.3|1591.5|1588.5|54
1596426300000|2020-08-03 03:45:00|1591.8|1588.8|1591.8|1588.8|1592.3|1589.3|1591.3|1588.3|79
1596426600000|2020-08-03 03:50:00|1591.5|1588.5|1591.8|1588.8|1592.3|1589.3|1591.5|1588.5|56
1596426900000|2020-08-03 03:55:00|1591.5|1588.5|1592.3|1589.3|1592.3|1589.3|1591.3|1588.3|40
1596427200000|2020-08-03 04:00:00|1591.8|1588.8|1591.8|1588.8|1592.8|1589.8|1591.8|1588.8|57
1596427500000|2020-08-03 04:05:00|1591.3|1588.3|1590.8|1587.8|1591.5|1588.5|1590.8|1587.8|83
1596427800000|2020-08-03 04:10:00|1591|1588|1590.8|1587.8|1591.3|1588.3|1590.8|1587.8|70
1596428100000|2020-08-03 04:15:00|1590.3|1587.3|1590.8|1587.8|1590.8|1587.8|1590.3|1587.3|79
1596428400000|2020-08-03 04:20:00|1590.3|1587.3|1589.8|1586.8|1590.8|1587.8|1589.8|1586.8|56
1596428700000|2020-08-03 04:25:00|1590.3|1587.3|1590.8|1587.8|1590.8|1587.8|1589.8|1586.8|69
1596429000000|2020-08-03 04:30:00|1590.3|1587.3|1591.8|1588.8|1591.8|1588.8|1589.8|1586.8|77
1596429300000|2020-08-03 04:35:00|1591.3|1588.3|1590.8|1587.8|1591.3|1588.3|1590.3|1587.3|39
1596429600000|2020-08-03 04:40:00|1590.5|1587.5|1590.3|1587.3|1590.5|1587.5|1590.3|1587.3|6
1596436200000|2020-08-03 06:30:00|1590.5|1587.5|1589.5|1586.5|1590.8|1587.8|1587.8|1584.8|191
1596436500000|2020-08-03 06:35:00|1589.8|1586.8|1589|1586|1591.5|1588.5|1588.3|1585.3|150
1596436800000|2020-08-03 06:40:00|1588.8|1585.8|1587.5|1584.5|1590|1587|1586.8|1583.8|324
1596437100000|2020-08-03 06:45:00|1587.3|1584.3|1586.8|1583.8|1587.8|1584.8|1586.3|1583.3|215
1596437400000|2020-08-03 06:50:00|1586.3|1583.3|1587.8|1584.8|1588|1585|1586.3|1583.3|174
1596437700000|2020-08-03 06:55:00|1587.3|1584.3|1586.3|1583.3|1587.8|1584.8|1586.3|1583.3|54
1596438000000|2020-08-03 07:00:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1585.8|1582.8|212
1596438300000|2020-08-03 07:05:00|1586|1583|1584.8|1581.8|1586.3|1583.3|1584.8|1581.8|270
1596438600000|2020-08-03 07:10:00|1585|1582|1583.3|1580.3|1585.3|1582.3|1583.3|1580.3|228
1596438900000|2020-08-03 07:15:00|1582.8|1579.8|1583.8|1580.8|1583.8|1580.8|1582.8|1579.8|155
1596439200000|2020-08-03 07:20:00|1583.3|1580.3|1584.3|1581.3|1584.8|1581.8|1583.3|1580.3|95
1596439500000|2020-08-03 07:25:00|1584.5|1581.5|1582.8|1579.8|1584.8|1581.8|1582.8|1579.8|137
1596439800000|2020-08-03 07:30:00|1583|1580|1582.5|1579.5|1583.8|1580.8|1582.3|1579.3|90
1596440100000|2020-08-03 07:35:00|1582.8|1579.8|1581.8|1578.8|1582.8|1579.8|1581.8|1578.8|68
1596440400000|2020-08-03 07:40:00|1581.5|1578.5|1579.5|1576.5|1581.5|1578.5|1579.3|1576.3|322
1596440700000|2020-08-03 07:45:00|1579.8|1576.8|1580.8|1577.8|1580.8|1577.8|1579.3|1576.3|132
1596441000000|2020-08-03 07:50:00|1580.3|1577.3|1580.8|1577.8|1581.3|1578.3|1580.3|1577.3|89
1596441300000|2020-08-03 07:55:00|1580.5|1577.5|1582.8|1579.8|1582.8|1579.8|1579.8|1576.8|148
1596441600000|2020-08-03 08:00:00|1582.3|1579.3|1579.3|1576.3|1582.5|1579.5|1579.3|1576.3|198
1596441900000|2020-08-03 08:05:00|1579|1576|1575.5|1572.5|1579|1576|1575.3|1572.3|458
1596442200000|2020-08-03 08:10:00|1575.3|1572.3|1571.8|1568.8|1575.3|1572.3|1570.8|1567.8|481
1596442500000|2020-08-03 08:15:00|1572.3|1569.3|1573|1570|1573.3|1570.3|1571.8|1568.8|218
1596442800000|2020-08-03 08:20:00|1573.3|1570.3|1571.3|1568.3|1573.3|1570.3|1570.3|1567.3|284
1596443100000|2020-08-03 08:25:00|1571.8|1568.8|1572.8|1569.8|1573.3|1570.3|1571.3|1568.3|144
1596443400000|2020-08-03 08:30:00|1572.3|1569.3|1572.3|1569.3|1573.3|1570.3|1570.8|1567.8|242
1596443700000|2020-08-03 08:35:00|1572.8|1569.8|1571.3|1568.3|1572.8|1569.8|1570.8|1567.8|194
1596444000000|2020-08-03 08:40:00|1570.8|1567.8|1574.3|1571.3|1574.8|1571.8|1570.8|1567.8|204
1596444300000|2020-08-03 08:45:00|1574|1571|1574.8|1571.8|1574.8|1571.8|1571.3|1568.3|240
1596444600000|2020-08-03 08:50:00|1574.3|1571.3|1573.8|1570.8|1574.8|1571.8|1572.3|1569.3|90
1596444900000|2020-08-03 08:55:00|1573.3|1570.3|1572.8|1569.8|1573.3|1570.3|1572.8|1569.8|88
1596445200000|2020-08-03 09:00:00|1572.5|1569.5|1572.8|1569.8|1572.8|1569.8|1572.3|1569.3|101
1596445500000|2020-08-03 09:05:00|1573|1570|1573.3|1570.3|1573.3|1570.3|1572.8|1569.8|95
1596501900000|2020-08-04 00:45:00|1583.9|1580.9|1581.7|1578.7|1583.9|1580.9|1578.7|1575.7|274
1596502200000|2020-08-04 00:50:00|1582.2|1579.2|1581.4|1578.4|1582.2|1579.2|1580.7|1577.7|108
1596502500000|2020-08-04 00:55:00|1581.7|1578.7|1580.7|1577.7|1581.7|1578.7|1580.7|1577.7|97
1596502800000|2020-08-04 01:00:00|1581.2|1578.2|1582.2|1579.2|1585.2|1582.2|1580.7|1577.7|317
1596503100000|2020-08-04 01:05:00|1581.7|1578.7|1576.2|1573.2|1582.2|1579.2|1571.7|1568.7|459
1596503400000|2020-08-04 01:10:00|1576.7|1573.7|1576.2|1573.2|1578.7|1575.7|1575.7|1572.7|192
1596503700000|2020-08-04 01:15:00|1576.7|1573.7|1572.2|1569.2|1577.2|1574.2|1568.7|1565.7|207
1596504000000|2020-08-04 01:20:00|1571.7|1568.7|1565.4|1562.4|1572.2|1569.2|1563.2|1560.2|426
1596504300000|2020-08-04 01:25:00|1565.7|1562.7|1569.2|1566.2|1569.7|1566.7|1565.2|1562.2|175
1596504600000|2020-08-04 01:30:00|1569.4|1566.4|1569.7|1566.7|1571.7|1568.7|1568.4|1565.4|176
1596504900000|2020-08-04 01:35:00|1569.2|1566.2|1568.4|1565.4|1572.2|1569.2|1567.2|1564.2|195
1596505200000|2020-08-04 01:40:00|1568.7|1565.7|1566.7|1563.7|1569.2|1566.2|1565.4|1562.4|162
1596505500000|2020-08-04 01:45:00|1566.4|1563.4|1570.4|1567.4|1571.2|1568.2|1566.2|1563.2|131
1596505800000|2020-08-04 01:50:00|1570.7|1567.7|1569.7|1566.7|1571.2|1568.2|1567.2|1564.2|76
1596506100000|2020-08-04 01:55:00|1569.4|1566.4|1568.7|1565.7|1570.2|1567.2|1568.2|1565.2|65
1596506400000|2020-08-04 02:00:00|1569.2|1566.2|1572.7|1569.7|1573.2|1570.2|1568.4|1565.4|275
1596506700000|2020-08-04 02:05:00|1572.2|1569.2|1576.4|1573.4|1577.7|1574.7|1571.7|1568.7|424
1596507000000|2020-08-04 02:10:00|1576.7|1573.7|1579.2|1576.2|1579.2|1576.2|1576.7|1573.7|230
1596507300000|2020-08-04 02:15:00|1578.9|1575.9|1577.2|1574.2|1580.2|1577.2|1577.2|1574.2|103
1596507600000|2020-08-04 02:20:00|1577.7|1574.7|1578.7|1575.7|1578.9|1575.9|1577.2|1574.2|91
1596507900000|2020-08-04 02:25:00|1578.2|1575.2|1579.2|1576.2|1580.7|1577.7|1578.2|1575.2|150
1596508200000|2020-08-04 02:30:00|1578.7|1575.7|1582.2|1579.2|1582.2|1579.2|1578.2|1575.2|131
1596508500000|2020-08-04 02:35:00|1581.7|1578.7|1578.7|1575.7|1581.7|1578.7|1577.2|1574.2|182
1596508800000|2020-08-04 02:40:00|1578.9|1575.9|1580.7|1577.7|1581.4|1578.4|1578.7|1575.7|149
1596509100000|2020-08-04 02:45:00|1580.4|1577.4|1580.2|1577.2|1580.7|1577.7|1578.7|1575.7|87
1596509400000|2020-08-04 02:50:00|1579.9|1576.9|1577.7|1574.7|1580.2|1577.2|1577.2|1574.2|92
1596509700000|2020-08-04 02:55:00|1577.9|1574.9|1575.2|1572.2|1578.2|1575.2|1573.2|1570.2|172
1596510000000|2020-08-04 03:00:00|1574.7|1571.7|1575.2|1572.2|1576.7|1573.7|1572.2|1569.2|146
1596510300000|2020-08-04 03:05:00|1574.7|1571.7|1569.7|1566.7|1574.7|1571.7|1569.2|1566.2|260
1596510600000|2020-08-04 03:10:00|1569.4|1566.4|1567.7|1564.7|1569.9|1566.9|1566.7|1563.7|203
1596510900000|2020-08-04 03:15:00|1567.2|1564.2|1569.9|1566.9|1570.2|1567.2|1565.2|1562.2|227
1596511200000|2020-08-04 03:20:00|1570.2|1567.2|1568.7|1565.7|1570.2|1567.2|1568.7|1565.7|94
1596511500000|2020-08-04 03:25:00|1568.9|1565.9|1566.9|1563.9|1570.2|1567.2|1566.7|1563.7|187
1596511800000|2020-08-04 03:30:00|1566.7|1563.7|1566.2|1563.2|1567.2|1564.2|1565.7|1562.7|103
1596512100000|2020-08-04 03:35:00|1565.7|1562.7|1564.2|1561.2|1565.9|1562.9|1564.2|1561.2|181
1596512400000|2020-08-04 03:40:00|1564.4|1561.4|1563.2|1560.2|1565.2|1562.2|1563.2|1560.2|82
1596512700000|2020-08-04 03:45:00|1563.7|1560.7|1561.4|1558.4|1564.4|1561.4|1560.7|1557.7|269
1596513000000|2020-08-04 03:50:00|1561.2|1558.2|1561.7|1558.7|1562.2|1559.2|1560.7|1557.7|145
1596513300000|2020-08-04 03:55:00|1562.2|1559.2|1560.2|1557.2|1562.2|1559.2|1559.7|1556.7|141
1596513600000|2020-08-04 04:00:00|1559.7|1556.7|1558.9|1555.9|1559.7|1556.7|1558.2|1555.2|228
1596513900000|2020-08-04 04:05:00|1559.2|1556.2|1557.4|1554.4|1559.7|1556.7|1557.2|1554.2|136
1596514200000|2020-08-04 04:10:00|1557.2|1554.2|1554.2|1551.2|1557.7|1554.7|1553.2|1550.2|284
1596514500000|2020-08-04 04:15:00|1554.7|1551.7|1557.9|1554.9|1558.7|1555.7|1554.2|1551.2|323
1596514800000|2020-08-04 04:20:00|1558.2|1555.2|1558.7|1555.7|1560.2|1557.2|1557.7|1554.7|126
1596515100000|2020-08-04 04:25:00|1558.2|1555.2|1556.2|1553.2|1558.2|1555.2|1555.7|1552.7|149
1596515400000|2020-08-04 04:30:00|1555.9|1552.9|1558.4|1555.4|1558.7|1555.7|1555.7|1552.7|149
1596515700000|2020-08-04 04:35:00|1558.2|1555.2|1555.7|1552.7|1558.7|1555.7|1555.7|1552.7|83
1596516000000|2020-08-04 04:40:00|1556.2|1553.2|1557.2|1554.2|1557.2|1554.2|1556.2|1553.2|43
1596522600000|2020-08-04 06:30:00|1555.4|1552.4|1560.9|1557.9|1560.9|1557.9|1552.2|1549.2|753
1596522900000|2020-08-04 06:35:00|1560.7|1557.7|1567.2|1564.2|1569.2|1566.2|1560.7|1557.7|569
1596523200000|2020-08-04 06:40:00|1566.9|1563.9|1567.9|1564.9|1569.2|1566.2|1566.2|1563.2|229
1596523500000|2020-08-04 06:45:00|1568.2|1565.2|1565.2|1562.2|1570.2|1567.2|1564.2|1561.2|409
1596523800000|2020-08-04 06:50:00|1564.7|1561.7|1566.7|1563.7|1567.7|1564.7|1564.2|1561.2|166
1596524100000|2020-08-04 06:55:00|1567.2|1564.2|1568.2|1565.2|1569.2|1566.2|1566.9|1563.9|105
1596524400000|2020-08-04 07:00:00|1568.4|1565.4|1574.9|1571.9|1575.2|1572.2|1568.2|1565.2|295
1596524700000|2020-08-04 07:05:00|1575.2|1572.2|1573.7|1570.7|1576.7|1573.7|1571.7|1568.7|362
1596525000000|2020-08-04 07:10:00|1573.4|1570.4|1574.2|1571.2|1575.2|1572.2|1573.2|1570.2|161
1596525300000|2020-08-04 07:15:00|1573.9|1570.9|1575.2|1572.2|1575.2|1572.2|1573.2|1570.2|81
1596525600000|2020-08-04 07:20:00|1574.9|1571.9|1576.2|1573.2|1576.2|1573.2|1573.7|1570.7|122
1596525900000|2020-08-04 07:25:00|1575.9|1572.9|1574.4|1571.4|1576.7|1573.7|1574.2|1571.2|77
1596526200000|2020-08-04 07:30:00|1574.2|1571.2|1580.7|1577.7|1580.7|1577.7|1574.2|1571.2|231
1596526500000|2020-08-04 07:35:00|1580.9|1577.9|1577.7|1574.7|1581.2|1578.2|1577.7|1574.7|153
1596526800000|2020-08-04 07:40:00|1577.2|1574.2|1578.2|1575.2|1579.2|1576.2|1575.7|1572.7|128
1596527100000|2020-08-04 07:45:00|1577.7|1574.7|1580.4|1577.4|1582.7|1579.7|1577.7|1574.7|189
1596527400000|2020-08-04 07:50:00|1580.7|1577.7|1580.7|1577.7|1581.4|1578.4|1579.2|1576.2|144
1596527700000|2020-08-04 07:55:00|1580.9|1577.9|1576.7|1573.7|1581.7|1578.7|1576.7|1573.7|219
1596528000000|2020-08-04 08:00:00|1577.2|1574.2|1574.7|1571.7|1577.9|1574.9|1574.2|1571.2|403
1596528300000|2020-08-04 08:05:00|1574.4|1571.4|1576.7|1573.7|1576.7|1573.7|1571.7|1568.7|340
1596528600000|2020-08-04 08:10:00|1577.2|1574.2|1577.7|1574.7|1580.7|1577.7|1576.7|1573.7|245
1596528900000|2020-08-04 08:15:00|1577.2|1574.2|1574.2|1571.2|1578.2|1575.2|1574.2|1571.2|162
1596529200000|2020-08-04 08:20:00|1573.9|1570.9|1577.7|1574.7|1578.7|1575.7|1573.7|1570.7|163
1596529500000|2020-08-04 08:25:00|1578.2|1575.2|1579.2|1576.2|1579.2|1576.2|1576.7|1573.7|131
1596529800000|2020-08-04 08:30:00|1579.7|1576.7|1580.2|1577.2|1581.7|1578.7|1579.7|1576.7|298
1596530100000|2020-08-04 08:35:00|1580.7|1577.7|1578.7|1575.7|1580.9|1577.9|1578.2|1575.2|152
1596530400000|2020-08-04 08:40:00|1578.2|1575.2|1581.4|1578.4|1581.7|1578.7|1578.2|1575.2|216
1596530700000|2020-08-04 08:45:00|1581.7|1578.7|1579.2|1576.2|1583.2|1580.2|1578.7|1575.7|282
1596531000000|2020-08-04 08:50:00|1578.9|1575.9|1581.7|1578.7|1581.7|1578.7|1578.2|1575.2|201
1596531300000|2020-08-04 08:55:00|1581.2|1578.2|1581.9|1578.9|1582.2|1579.2|1580.7|1577.7|127
1596531600000|2020-08-04 09:00:00|1581.7|1578.7|1582.2|1579.2|1582.2|1579.2|1580.7|1577.7|96
1596531900000|2020-08-04 09:05:00|1581.7|1578.7|1582.7|1579.7|1583.2|1580.2|1581.7|1578.7|92
1596588300000|2020-08-05 00:45:00|1585.9|1582.9|1580.2|1577.2|1586.7|1583.7|1578.7|1575.7|317
1596588600000|2020-08-05 00:50:00|1579.7|1576.7|1578.7|1575.7|1580.2|1577.2|1577.7|1574.7|160
1596588900000|2020-08-05 00:55:00|1578.2|1575.2|1580.2|1577.2|1580.7|1577.7|1578.2|1575.2|77
1596589200000|2020-08-05 01:00:00|1580.7|1577.7|1576.2|1573.2|1581.9|1578.9|1574.7|1571.7|432
1596589500000|2020-08-05 01:05:00|1576.7|1573.7|1572.2|1569.2|1576.7|1573.7|1572.2|1569.2|351
1596589800000|2020-08-05 01:10:00|1572.4|1569.4|1575.2|1572.2|1575.4|1572.4|1568.2|1565.2|530
1596590100000|2020-08-05 01:15:00|1574.7|1571.7|1574.7|1571.7|1575.9|1572.9|1573.7|1570.7|329
1596590400000|2020-08-05 01:20:00|1574.9|1571.9|1572.7|1569.7|1575.2|1572.2|1571.7|1568.7|151
1596590700000|2020-08-05 01:25:00|1572.2|1569.2|1572.2|1569.2|1573.7|1570.7|1572.2|1569.2|81
1596591000000|2020-08-05 01:30:00|1572.4|1569.4|1570.2|1567.2|1572.4|1569.4|1569.2|1566.2|206
1596591300000|2020-08-05 01:35:00|1569.7|1566.7|1569.7|1566.7|1571.2|1568.2|1569.2|1566.2|105
1596591600000|2020-08-05 01:40:00|1569.2|1566.2|1566.7|1563.7|1569.2|1566.2|1566.2|1563.2|279
1596591900000|2020-08-05 01:45:00|1567.2|1564.2|1566.7|1563.7|1567.2|1564.2|1565.7|1562.7|136
1596592200000|2020-08-05 01:50:00|1566.9|1563.9|1569.2|1566.2|1570.7|1567.7|1566.9|1563.9|144
1596592500000|2020-08-05 01:55:00|1569.7|1566.7|1568.4|1565.4|1569.7|1566.7|1567.7|1564.7|66
1596592800000|2020-08-05 02:00:00|1568.7|1565.7|1567.7|1564.7|1568.7|1565.7|1567.2|1564.2|82
1596593100000|2020-08-05 02:05:00|1567.4|1564.4|1568.7|1565.7|1570.2|1567.2|1567.2|1564.2|104
1596593400000|2020-08-05 02:10:00|1568.4|1565.4|1570.9|1567.9|1572.7|1569.7|1568.4|1565.4|149
1596593700000|2020-08-05 02:15:00|1570.7|1567.7|1570.2|1567.2|1571.2|1568.2|1569.9|1566.9|38
1596594000000|2020-08-05 02:20:00|1570.7|1567.7|1569.4|1566.4|1571.2|1568.2|1569.4|1566.4|64
1596594300000|2020-08-05 02:25:00|1569.2|1566.2|1570.4|1567.4|1570.7|1567.7|1568.7|1565.7|54
1596594600000|2020-08-05 02:30:00|1570.7|1567.7|1569.7|1566.7|1572.7|1569.7|1569.7|1566.7|90
1596594900000|2020-08-05 02:35:00|1569.2|1566.2|1570.4|1567.4|1570.7|1567.7|1568.7|1565.7|57
1596595200000|2020-08-05 02:40:00|1570.2|1567.2|1572.2|1569.2|1572.7|1569.7|1569.7|1566.7|63
1596595500000|2020-08-05 02:45:00|1571.7|1568.7|1572.7|1569.7|1573.7|1570.7|1571.7|1568.7|71
1596595800000|2020-08-05 02:50:00|1572.4|1569.4|1572.2|1569.2|1573.2|1570.2|1571.7|1568.7|66
1596596100000|2020-08-05 02:55:00|1572.7|1569.7|1572.2|1569.2|1572.7|1569.7|1571.2|1568.2|55
1596596400000|2020-08-05 03:00:00|1571.9|1568.9|1572.2|1569.2|1572.7|1569.7|1570.2|1567.2|49
1596596700000|2020-08-05 03:05:00|1572.4|1569.4|1572.2|1569.2|1572.7|1569.7|1571.2|1568.2|53
1596597000000|2020-08-05 03:10:00|1572.7|1569.7|1573.7|1570.7|1575.2|1572.2|1572.7|1569.7|177
1596597300000|2020-08-05 03:15:00|1574.2|1571.2|1574.2|1571.2|1574.7|1571.7|1573.2|1570.2|67
1596597600000|2020-08-05 03:20:00|1574.7|1571.7|1574.7|1571.7|1576.7|1573.7|1574.7|1571.7|129
1596597900000|2020-08-05 03:25:00|1575.2|1572.2|1575.7|1572.7|1575.7|1572.7|1573.9|1570.9|43
1596598200000|2020-08-05 03:30:00|1575.2|1572.2|1579.7|1576.7|1580.2|1577.2|1575.2|1572.2|198
1596598500000|2020-08-05 03:35:00|1580.2|1577.2|1578.7|1575.7|1580.2|1577.2|1578.2|1575.2|77
1596598800000|2020-08-05 03:40:00|1578.4|1575.4|1578.7|1575.7|1579.7|1576.7|1578.2|1575.2|49
1596599100000|2020-08-05 03:45:00|1579.2|1576.2|1581.7|1578.7|1582.7|1579.7|1578.7|1575.7|194
1596599400000|2020-08-05 03:50:00|1581.2|1578.2|1578.4|1575.4|1581.7|1578.7|1578.2|1575.2|116
1596599700000|2020-08-05 03:55:00|1578.2|1575.2|1578.7|1575.7|1579.7|1576.7|1577.7|1574.7|85
1596600000000|2020-08-05 04:00:00|1578.4|1575.4|1577.2|1574.2|1578.7|1575.7|1575.7|1572.7|97
1596600300000|2020-08-05 04:05:00|1576.9|1573.9|1576.9|1573.9|1577.2|1574.2|1576.2|1573.2|81
1596600600000|2020-08-05 04:10:00|1576.7|1573.7|1574.7|1571.7|1576.7|1573.7|1574.2|1571.2|173
1596600900000|2020-08-05 04:15:00|1574.4|1571.4|1573.9|1570.9|1575.2|1572.2|1573.7|1570.7|151
1596601200000|2020-08-05 04:20:00|1573.7|1570.7|1573.2|1570.2|1574.2|1571.2|1572.7|1569.7|118
1596601500000|2020-08-05 04:25:00|1573.7|1570.7|1573.9|1570.9|1574.2|1571.2|1573.2|1570.2|56
1596601800000|2020-08-05 04:30:00|1573.7|1570.7|1572.7|1569.7|1574.2|1571.2|1572.7|1569.7|28
1596602100000|2020-08-05 04:35:00|1573.2|1570.2|1574.7|1571.7|1574.7|1571.7|1572.9|1569.9|36
1596602400000|2020-08-05 04:40:00|1574.4|1571.4|1574.9|1571.9|1575.2|1572.2|1574.2|1571.2|49
1596609000000|2020-08-05 06:30:00|1577.4|1574.4|1578.2|1575.2|1578.7|1575.7|1574.9|1571.9|129
1596609300000|2020-08-05 06:35:00|1578.4|1575.4|1576.9|1573.9|1578.7|1575.7|1576.7|1573.7|90
1596609600000|2020-08-05 06:40:00|1577.2|1574.2|1577.7|1574.7|1577.9|1574.9|1575.7|1572.7|70
1596609900000|2020-08-05 06:45:00|1577.9|1574.9|1573.7|1570.7|1579.2|1576.2|1573.7|1570.7|306
1596610200000|2020-08-05 06:50:00|1573.2|1570.2|1572.4|1569.4|1574.7|1571.7|1572.2|1569.2|347
1596610500000|2020-08-05 06:55:00|1572.7|1569.7|1569.4|1566.4|1572.7|1569.7|1568.7|1565.7|503
1596610800000|2020-08-05 07:00:00|1570.7|1567.7|1572.9|1569.9|1573.4|1570.4|1569.9|1566.9|314
1596611100000|2020-08-05 07:05:00|1573.2|1570.2|1570.2|1567.2|1573.2|1570.2|1570.2|1567.2|244
1596611400000|2020-08-05 07:10:00|1570.4|1567.4|1569.4|1566.4|1572.2|1569.2|1569.2|1566.2|221
1596611700000|2020-08-05 07:15:00|1569.7|1566.7|1570.7|1567.7|1571.4|1568.4|1568.7|1565.7|141
1596612000000|2020-08-05 07:20:00|1570.9|1567.9|1572.2|1569.2|1573.9|1570.9|1570.7|1567.7|152
1596612300000|2020-08-05 07:25:00|1571.9|1568.9|1574.2|1571.2|1574.2|1571.2|1571.9|1568.9|48
1596612600000|2020-08-05 07:30:00|1574.4|1571.4|1576.4|1573.4|1576.7|1573.7|1573.7|1570.7|153
1596612900000|2020-08-05 07:35:00|1576.2|1573.2|1575.7|1572.7|1576.7|1573.7|1574.2|1571.2|71
1596613200000|2020-08-05 07:40:00|1575.9|1572.9|1575.4|1572.4|1576.7|1573.7|1574.4|1571.4|152
1596613500000|2020-08-05 07:45:00|1575.2|1572.2|1576.2|1573.2|1576.7|1573.7|1574.4|1571.4|68
1596613800000|2020-08-05 07:50:00|1575.9|1572.9|1574.7|1571.7|1576.4|1573.4|1574.2|1571.2|83
1596614100000|2020-08-05 07:55:00|1574.9|1571.9|1573.2|1570.2|1575.2|1572.2|1573.2|1570.2|68
1596614400000|2020-08-05 08:00:00|1573.7|1570.7|1573.4|1570.4|1574.2|1571.2|1573.2|1570.2|60
1596614700000|2020-08-05 08:05:00|1573.7|1570.7|1576.2|1573.2|1576.2|1573.2|1573.7|1570.7|82
1596615000000|2020-08-05 08:10:00|1575.9|1572.9|1574.7|1571.7|1576.2|1573.2|1574.7|1571.7|48
1596615300000|2020-08-05 08:15:00|1574.4|1571.4|1573.2|1570.2|1574.7|1571.7|1573.2|1570.2|92
1596615600000|2020-08-05 08:20:00|1573.7|1570.7|1571.2|1568.2|1574.2|1571.2|1571.2|1568.2|132
1596615900000|2020-08-05 08:25:00|1571.7|1568.7|1570.7|1567.7|1571.7|1568.7|1570.7|1567.7|159
1596616200000|2020-08-05 08:30:00|1570.9|1567.9|1571.7|1568.7|1571.7|1568.7|1570.7|1567.7|72
1596616500000|2020-08-05 08:35:00|1572.2|1569.2|1572.7|1569.7|1572.7|1569.7|1571.7|1568.7|52
1596616800000|2020-08-05 08:40:00|1572.2|1569.2|1572.7|1569.7|1574.7|1571.7|1572.2|1569.2|117
1596617100000|2020-08-05 08:45:00|1572.2|1569.2|1570.7|1567.7|1572.7|1569.7|1570.2|1567.2|171
1596617400000|2020-08-05 08:50:00|1569.7|1566.7|1570.2|1567.2|1570.4|1567.4|1569.2|1566.2|214
1596617700000|2020-08-05 08:55:00|1569.9|1566.9|1570.2|1567.2|1570.2|1567.2|1569.2|1566.2|83
1596618000000|2020-08-05 09:00:00|1569.9|1566.9|1569.2|1566.2|1570.4|1567.4|1569.2|1566.2|90
1596618300000|2020-08-05 09:05:00|1569.4|1566.4|1571.2|1568.2|1571.7|1568.7|1569.4|1566.4|145
1596674700000|2020-08-06 00:45:00|1578.4|1575.4|1579.2|1576.2|1580.7|1577.7|1577.7|1574.7|207
1596675000000|2020-08-06 00:50:00|1578.7|1575.7|1577.7|1574.7|1578.7|1575.7|1575.7|1572.7|165
1596675300000|2020-08-06 00:55:00|1577.4|1574.4|1578.7|1575.7|1579.2|1576.2|1577.2|1574.2|94
1596675600000|2020-08-06 01:00:00|1579.2|1576.2|1580.7|1577.7|1581.7|1578.7|1578.2|1575.2|321
1596675900000|2020-08-06 01:05:00|1581.2|1578.2|1579.9|1576.9|1582.4|1579.4|1579.2|1576.2|271
1596676200000|2020-08-06 01:10:00|1580.2|1577.2|1577.2|1574.2|1580.2|1577.2|1576.7|1573.7|225
1596676500000|2020-08-06 01:15:00|1577.4|1574.4|1577.7|1574.7|1578.4|1575.4|1574.2|1571.2|286
1596676800000|2020-08-06 01:20:00|1577.9|1574.9|1579.2|1576.2|1579.9|1576.9|1576.2|1573.2|142
1596677100000|2020-08-06 01:25:00|1579.7|1576.7|1577.7|1574.7|1579.9|1576.9|1576.7|1573.7|86
1596677400000|2020-08-06 01:30:00|1577.2|1574.2|1580.9|1577.9|1580.9|1577.9|1576.7|1573.7|156
1596677700000|2020-08-06 01:35:00|1580.7|1577.7|1580.7|1577.7|1582.2|1579.2|1580.2|1577.2|191
1596678000000|2020-08-06 01:40:00|1581.2|1578.2|1577.7|1574.7|1581.7|1578.7|1577.7|1574.7|105
1596678300000|2020-08-06 01:45:00|1577.4|1574.4|1581.7|1578.7|1581.7|1578.7|1577.2|1574.2|96
1596678600000|2020-08-06 01:50:00|1582.2|1579.2|1580.2|1577.2|1582.2|1579.2|1579.7|1576.7|89
1596678900000|2020-08-06 01:55:00|1579.7|1576.7|1578.7|1575.7|1580.7|1577.7|1578.2|1575.2|112
1596679200000|2020-08-06 02:00:00|1579.2|1576.2|1577.7|1574.7|1579.2|1576.2|1577.7|1574.7|63
1596679500000|2020-08-06 02:05:00|1577.2|1574.2|1576.9|1573.9|1577.7|1574.7|1575.7|1572.7|84
1596679800000|2020-08-06 02:10:00|1576.7|1573.7|1576.2|1573.2|1576.9|1573.9|1575.2|1572.2|140
1596680100000|2020-08-06 02:15:00|1575.7|1572.7|1576.7|1573.7|1576.7|1573.7|1575.7|1572.7|60
1596680400000|2020-08-06 02:20:00|1576.9|1573.9|1576.2|1573.2|1578.2|1575.2|1576.2|1573.2|52
1596680700000|2020-08-06 02:25:00|1576.7|1573.7|1576.9|1573.9|1577.7|1574.7|1576.2|1573.2|67
1596681000000|2020-08-06 02:30:00|1576.7|1573.7|1577.7|1574.7|1578.2|1575.2|1576.2|1573.2|37
1596681300000|2020-08-06 02:35:00|1577.4|1574.4|1575.7|1572.7|1577.4|1574.4|1575.2|1572.2|81
1596681600000|2020-08-06 02:40:00|1575.2|1572.2|1575.2|1572.2|1576.2|1573.2|1575.2|1572.2|55
1596681900000|2020-08-06 02:45:00|1574.7|1571.7|1574.7|1571.7|1575.7|1572.7|1573.7|1570.7|206
1596682200000|2020-08-06 02:50:00|1574.4|1571.4|1573.4|1570.4|1574.4|1571.4|1571.7|1568.7|153
1596682500000|2020-08-06 02:55:00|1573.2|1570.2|1573.2|1570.2|1573.7|1570.7|1572.7|1569.7|145
1596682800000|2020-08-06 03:00:00|1572.7|1569.7|1574.2|1571.2|1574.2|1571.2|1572.7|1569.7|53
1596683100000|2020-08-06 03:05:00|1574.7|1571.7|1574.7|1571.7|1574.7|1571.7|1573.2|1570.2|79
1596683400000|2020-08-06 03:10:00|1574.2|1571.2|1574.7|1571.7|1574.7|1571.7|1574.2|1571.2|38
1596683700000|2020-08-06 03:15:00|1575.2|1572.2|1576.7|1573.7|1576.7|1573.7|1575.2|1572.2|81
1596684000000|2020-08-06 03:20:00|1576.4|1573.4|1576.2|1573.2|1576.7|1573.7|1575.4|1572.4|56
1596684300000|2020-08-06 03:25:00|1576.4|1573.4|1575.4|1572.4|1576.7|1573.7|1575.4|1572.4|29
1596684600000|2020-08-06 03:30:00|1575.7|1572.7|1576.2|1573.2|1576.2|1573.2|1575.2|1572.2|45
1596684900000|2020-08-06 03:35:00|1575.7|1572.7|1575.7|1572.7|1576.2|1573.2|1575.2|1572.2|17
1596685200000|2020-08-06 03:40:00|1576.2|1573.2|1575.9|1572.9|1576.2|1573.2|1575.2|1572.2|28
1596685500000|2020-08-06 03:45:00|1575.7|1572.7|1575.2|1572.2|1576.2|1573.2|1574.9|1571.9|20
1596685800000|2020-08-06 03:50:00|1575.4|1572.4|1575.2|1572.2|1575.7|1572.7|1575.2|1572.2|14
1596686100000|2020-08-06 03:55:00|1575.7|1572.7|1574.7|1571.7|1575.7|1572.7|1574.7|1571.7|8
1596686400000|2020-08-06 04:00:00|1575.2|1572.2|1575.4|1572.4|1575.7|1572.7|1574.7|1571.7|35
1596686700000|2020-08-06 04:05:00|1575.7|1572.7|1576.2|1573.2|1576.2|1573.2|1575.7|1572.7|24
1596687000000|2020-08-06 04:10:00|1575.7|1572.7|1575.4|1572.4|1575.7|1572.7|1575.2|1572.2|21
1596687300000|2020-08-06 04:15:00|1575.2|1572.2|1574.2|1571.2|1575.2|1572.2|1573.7|1570.7|28
1596687600000|2020-08-06 04:20:00|1574.7|1571.7|1574.2|1571.2|1574.7|1571.7|1574.2|1571.2|24
1596687900000|2020-08-06 04:25:00|1574.4|1571.4|1574.4|1571.4|1574.7|1571.7|1573.7|1570.7|27
1596688200000|2020-08-06 04:30:00|1574.2|1571.2|1573.2|1570.2|1575.2|1572.2|1573.2|1570.2|56
1596688500000|2020-08-06 04:35:00|1573.7|1570.7|1574.4|1571.4|1574.4|1571.4|1573.7|1570.7|9
1596688800000|2020-08-06 04:40:00|1574.2|1571.2|1574.2|1571.2|1574.4|1571.4|1573.7|1570.7|12
1596695400000|2020-08-06 06:30:00|1574.9|1571.9|1577.7|1574.7|1578.2|1575.2|1574.9|1571.9|146
1596695700000|2020-08-06 06:35:00|1577.2|1574.2|1576.2|1573.2|1577.7|1574.7|1576.2|1573.2|68
1596696000000|2020-08-06 06:40:00|1576.7|1573.7|1576.7|1573.7|1576.7|1573.7|1576.2|1573.2|47
1596696300000|2020-08-06 06:45:00|1577.2|1574.2|1578.9|1575.9|1579.7|1576.7|1576.7|1573.7|168
1596696600000|2020-08-06 06:50:00|1578.7|1575.7|1578.2|1575.2|1579.2|1576.2|1578.2|1575.2|65
1596696900000|2020-08-06 06:55:00|1578.7|1575.7|1578.2|1575.2|1578.7|1575.7|1577.9|1574.9|41
1596697200000|2020-08-06 07:00:00|1578.7|1575.7|1580.2|1577.2|1580.2|1577.2|1578.2|1575.2|184
1596697500000|2020-08-06 07:05:00|1579.9|1576.9|1581.2|1578.2|1581.2|1578.2|1579.7|1576.7|124
1596697800000|2020-08-06 07:10:00|1580.9|1577.9|1582.7|1579.7|1583.2|1580.2|1580.7|1577.7|388
1596698100000|2020-08-06 07:15:00|1582.4|1579.4|1582.7|1579.7|1582.7|1579.7|1581.7|1578.7|136
1596698400000|2020-08-06 07:20:00|1582.4|1579.4|1582.7|1579.7|1583.2|1580.2|1582.2|1579.2|101
1596698700000|2020-08-06 07:25:00|1582.4|1579.4|1582.7|1579.7|1583.2|1580.2|1582.2|1579.2|95
1596699000000|2020-08-06 07:30:00|1582.4|1579.4|1582.2|1579.2|1583.2|1580.2|1581.7|1578.7|121
1596699300000|2020-08-06 07:35:00|1582.4|1579.4|1581.7|1578.7|1582.7|1579.7|1581.2|1578.2|93
1596699600000|2020-08-06 07:40:00|1581.2|1578.2|1582.2|1579.2|1582.7|1579.7|1581.2|1578.2|67
1596699900000|2020-08-06 07:45:00|1582.7|1579.7|1582.2|1579.2|1583.7|1580.7|1582.2|1579.2|111
1596700200000|2020-08-06 07:50:00|1582.7|1579.7|1582.2|1579.2|1582.7|1579.7|1581.7|1578.7|56
1596700500000|2020-08-06 07:55:00|1582.7|1579.7|1581.2|1578.2|1582.7|1579.7|1581.2|1578.2|60
1596700800000|2020-08-06 08:00:00|1580.9|1577.9|1580.2|1577.2|1580.9|1577.9|1579.7|1576.7|124
1596701100000|2020-08-06 08:05:00|1579.7|1576.7|1579.2|1576.2|1580.2|1577.2|1579.2|1576.2|79
1596701400000|2020-08-06 08:10:00|1579.4|1576.4|1579.7|1576.7|1579.7|1576.7|1578.9|1575.9|106
1596701700000|2020-08-06 08:15:00|1579.2|1576.2|1579.2|1576.2|1579.7|1576.7|1578.9|1575.9|73
1596702000000|2020-08-06 08:20:00|1578.9|1575.9|1578.2|1575.2|1578.9|1575.9|1578.2|1575.2|112
1596702300000|2020-08-06 08:25:00|1578.4|1575.4|1580.2|1577.2|1581.2|1578.2|1578.2|1575.2|120
1596702600000|2020-08-06 08:30:00|1580.4|1577.4|1580.2|1577.2|1581.7|1578.7|1580.2|1577.2|73
1596702900000|2020-08-06 08:35:00|1580.7|1577.7|1579.7|1576.7|1580.7|1577.7|1579.7|1576.7|68
1596703200000|2020-08-06 08:40:00|1579.9|1576.9|1581.7|1578.7|1581.7|1578.7|1579.7|1576.7|116
1596703500000|2020-08-06 08:45:00|1582.2|1579.2|1586.2|1583.2|1586.2|1583.2|1581.2|1578.2|493
1596703800000|2020-08-06 08:50:00|1585.7|1582.7|1587.2|1584.2|1587.2|1584.2|1585.4|1582.4|214
1596704100000|2020-08-06 08:55:00|1587.7|1584.7|1586.7|1583.7|1587.7|1584.7|1586.4|1583.4|123
1596704400000|2020-08-06 09:00:00|1586.4|1583.4|1586.7|1583.7|1586.7|1583.7|1586.4|1583.4|3
1596704700000|2020-08-06 09:05:00|1587.2|1584.2|1589.2|1586.2|1589.2|1586.2|1586.9|1583.9|221
1596761100000|2020-08-07 00:45:00|1590.4|1587.4|1588.2|1585.2|1591.4|1588.4|1587.7|1584.7|127
1596761400000|2020-08-07 00:50:00|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|1587.2|1584.2|136
1596761700000|2020-08-07 00:55:00|1589.2|1586.2|1588.2|1585.2|1589.7|1586.7|1587.4|1584.4|102
1596762000000|2020-08-07 01:00:00|1588.7|1585.7|1587.2|1584.2|1589.7|1586.7|1586.7|1583.7|241
1596762300000|2020-08-07 01:05:00|1587.7|1584.7|1585.2|1582.2|1588.2|1585.2|1585.2|1582.2|184
1596762600000|2020-08-07 01:10:00|1585.7|1582.7|1586.7|1583.7|1587.2|1584.2|1585.2|1582.2|99
1596762900000|2020-08-07 01:15:00|1587.2|1584.2|1586.2|1583.2|1588.7|1585.7|1584.2|1581.2|176
1596763200000|2020-08-07 01:20:00|1586.4|1583.4|1585.7|1582.7|1587.2|1584.2|1585.2|1582.2|113
1596763500000|2020-08-07 01:25:00|1585.4|1582.4|1585.7|1582.7|1586.2|1583.2|1585.2|1582.2|66
1596763800000|2020-08-07 01:30:00|1585.2|1582.2|1586.4|1583.4|1586.7|1583.7|1585.2|1582.2|75
1596764100000|2020-08-07 01:35:00|1586.7|1583.7|1585.2|1582.2|1586.7|1583.7|1585.2|1582.2|67
1596764400000|2020-08-07 01:40:00|1584.7|1581.7|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|62
1596764700000|2020-08-07 01:45:00|1585.7|1582.7|1585.9|1582.9|1586.2|1583.2|1585.4|1582.4|67
1596765000000|2020-08-07 01:50:00|1586.2|1583.2|1585.2|1582.2|1586.2|1583.2|1584.9|1581.9|36
1596765300000|2020-08-07 01:55:00|1584.7|1581.7|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|72
1596765600000|2020-08-07 02:00:00|1585.7|1582.7|1583.4|1580.4|1586.2|1583.2|1583.2|1580.2|225
1596765900000|2020-08-07 02:05:00|1583.7|1580.7|1584.4|1581.4|1585.2|1582.2|1583.2|1580.2|66
1596766200000|2020-08-07 02:10:00|1584.2|1581.2|1583.4|1580.4|1584.7|1581.7|1583.2|1580.2|36
1596766500000|2020-08-07 02:15:00|1583.7|1580.7|1583.4|1580.4|1584.2|1581.2|1583.2|1580.2|25
1596766800000|2020-08-07 02:20:00|1583.7|1580.7|1582.9|1579.9|1583.7|1580.7|1582.7|1579.7|65
1596767100000|2020-08-07 02:25:00|1582.7|1579.7|1582.2|1579.2|1582.9|1579.9|1582.2|1579.2|58
1596767400000|2020-08-07 02:30:00|1582.7|1579.7|1582.2|1579.2|1582.7|1579.7|1582.2|1579.2|52
1596767700000|2020-08-07 02:35:00|1582.7|1579.7|1582.4|1579.4|1583.2|1580.2|1582.2|1579.2|30
1596768000000|2020-08-07 02:40:00|1582.2|1579.2|1582.4|1579.4|1582.7|1579.7|1582.2|1579.2|18
1596768300000|2020-08-07 02:45:00|1582.7|1579.7|1582.7|1579.7|1582.7|1579.7|1581.2|1578.2|80
1596768600000|2020-08-07 02:50:00|1582.4|1579.4|1581.2|1578.2|1582.7|1579.7|1581.2|1578.2|19
1596768900000|2020-08-07 02:55:00|1581.7|1578.7|1581.7|1578.7|1581.7|1578.7|1581.2|1578.2|22
1596769200000|2020-08-07 03:00:00|1581.4|1578.4|1581.7|1578.7|1582.2|1579.2|1581.2|1578.2|40
1596769500000|2020-08-07 03:05:00|1581.2|1578.2|1579.2|1576.2|1581.2|1578.2|1578.7|1575.7|99
1596769800000|2020-08-07 03:10:00|1578.9|1575.9|1578.7|1575.7|1579.7|1576.7|1578.2|1575.2|111
1596770100000|2020-08-07 03:15:00|1578.2|1575.2|1577.7|1574.7|1579.2|1576.2|1577.4|1574.4|92
1596770400000|2020-08-07 03:20:00|1577.2|1574.2|1578.7|1575.7|1579.2|1576.2|1576.2|1573.2|180
1596770700000|2020-08-07 03:25:00|1578.4|1575.4|1578.7|1575.7|1580.2|1577.2|1578.2|1575.2|73
1596771000000|2020-08-07 03:30:00|1579.2|1576.2|1578.7|1575.7|1579.4|1576.4|1578.2|1575.2|75
1596771300000|2020-08-07 03:35:00|1578.9|1575.9|1579.2|1576.2|1579.4|1576.4|1578.7|1575.7|41
1596771600000|2020-08-07 03:40:00|1578.7|1575.7|1580.7|1577.7|1581.2|1578.2|1578.7|1575.7|85
1596771900000|2020-08-07 03:45:00|1580.4|1577.4|1581.2|1578.2|1581.7|1578.7|1580.2|1577.2|108
1596772200000|2020-08-07 03:50:00|1580.9|1577.9|1582.4|1579.4|1582.4|1579.4|1580.9|1577.9|74
1596772500000|2020-08-07 03:55:00|1582.2|1579.2|1583.2|1580.2|1583.9|1580.9|1581.7|1578.7|101
1596772800000|2020-08-07 04:00:00|1582.9|1579.9|1583.7|1580.7|1584.4|1581.4|1582.7|1579.7|126
1596773100000|2020-08-07 04:05:00|1583.9|1580.9|1585.4|1582.4|1586.2|1583.2|1583.7|1580.7|139
1596773400000|2020-08-07 04:10:00|1585.7|1582.7|1587.7|1584.7|1588.2|1585.2|1584.7|1581.7|144
1596773700000|2020-08-07 04:15:00|1587.4|1584.4|1586.7|1583.7|1588.2|1585.2|1586.2|1583.2|85
1596774000000|2020-08-07 04:20:00|1587.2|1584.2|1586.7|1583.7|1587.7|1584.7|1586.2|1583.2|55
1596774300000|2020-08-07 04:25:00|1586.2|1583.2|1585.2|1582.2|1587.2|1584.2|1584.7|1581.7|71
1596774600000|2020-08-07 04:30:00|1585.7|1582.7|1586.2|1583.2|1586.2|1583.2|1584.7|1581.7|38
1596774900000|2020-08-07 04:35:00|1585.9|1582.9|1585.7|1582.7|1586.2|1583.2|1585.7|1582.7|22
1596775200000|2020-08-07 04:40:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|11
1596781800000|2020-08-07 06:30:00|1586.9|1583.9|1588.7|1585.7|1588.7|1585.7|1586.7|1583.7|181
1596782100000|2020-08-07 06:35:00|1588.9|1585.9|1588.2|1585.2|1589.2|1586.2|1588.2|1585.2|104
1596782400000|2020-08-07 06:40:00|1588.7|1585.7|1589.2|1586.2|1589.2|1586.2|1588.7|1585.7|81
1596782700000|2020-08-07 06:45:00|1588.7|1585.7|1587.7|1584.7|1589.2|1586.2|1587.2|1584.2|97
1596783000000|2020-08-07 06:50:00|1587.4|1584.4|1585.2|1582.2|1587.7|1584.7|1584.7|1581.7|82
1596783300000|2020-08-07 06:55:00|1584.7|1581.7|1585.2|1582.2|1585.2|1582.2|1584.2|1581.2|65
1596783600000|2020-08-07 07:00:00|1585.4|1582.4|1585.4|1582.4|1587.2|1584.2|1585.2|1582.2|95
1596783900000|2020-08-07 07:05:00|1585.2|1582.2|1584.2|1581.2|1585.2|1582.2|1584.2|1581.2|73
1596784200000|2020-08-07 07:10:00|1583.7|1580.7|1584.9|1581.9|1585.2|1582.2|1582.7|1579.7|93
1596784500000|2020-08-07 07:15:00|1584.7|1581.7|1586.7|1583.7|1586.7|1583.7|1584.7|1581.7|38
1596784800000|2020-08-07 07:20:00|1587.2|1584.2|1586.7|1583.7|1587.2|1584.2|1586.2|1583.2|68
1596785100000|2020-08-07 07:25:00|1586.9|1583.9|1585.2|1582.2|1586.9|1583.9|1585.2|1582.2|53
1596785400000|2020-08-07 07:30:00|1585.7|1582.7|1585.2|1582.2|1585.7|1582.7|1585.2|1582.2|30
1596785700000|2020-08-07 07:35:00|1584.7|1581.7|1584.7|1581.7|1585.2|1582.2|1583.7|1580.7|99
1596786000000|2020-08-07 07:40:00|1585.2|1582.2|1587.7|1584.7|1588.2|1585.2|1584.9|1581.9|121
1596786300000|2020-08-07 07:45:00|1587.2|1584.2|1586.7|1583.7|1587.7|1584.7|1586.7|1583.7|42
1596786600000|2020-08-07 07:50:00|1586.2|1583.2|1584.7|1581.7|1587.7|1584.7|1584.7|1581.7|63
1596786900000|2020-08-07 07:55:00|1585.2|1582.2|1587.7|1584.7|1588.2|1585.2|1584.9|1581.9|78
1596787200000|2020-08-07 08:00:00|1587.9|1584.9|1584.7|1581.7|1588.7|1585.7|1584.7|1581.7|150
1596787500000|2020-08-07 08:05:00|1584.9|1581.9|1586.2|1583.2|1587.7|1584.7|1584.7|1581.7|47
1596787800000|2020-08-07 08:10:00|1585.7|1582.7|1585.4|1582.4|1586.2|1583.2|1583.7|1580.7|73
1596788100000|2020-08-07 08:15:00|1585.2|1582.2|1585.7|1582.7|1586.7|1583.7|1584.2|1581.2|94
1596788400000|2020-08-07 08:20:00|1585.9|1582.9|1583.9|1580.9|1585.9|1582.9|1583.7|1580.7|93
1596788700000|2020-08-07 08:25:00|1583.7|1580.7|1584.7|1581.7|1585.7|1582.7|1583.2|1580.2|113
1596789000000|2020-08-07 08:30:00|1584.4|1581.4|1583.7|1580.7|1585.2|1582.2|1583.7|1580.7|46
1596789300000|2020-08-07 08:35:00|1583.9|1580.9|1584.2|1581.2|1585.2|1582.2|1583.7|1580.7|96
1596789600000|2020-08-07 08:40:00|1584.7|1581.7|1583.7|1580.7|1584.7|1581.7|1583.7|1580.7|64
1596789900000|2020-08-07 08:45:00|1583.9|1580.9|1582.2|1579.2|1585.2|1582.2|1582.2|1579.2|175
1596790200000|2020-08-07 08:50:00|1581.9|1578.9|1582.2|1579.2|1582.2|1579.2|1581.7|1578.7|31
1596790500000|2020-08-07 08:55:00|1582.4|1579.4|1583.2|1580.2|1583.2|1580.2|1582.2|1579.2|35
1596790800000|2020-08-07 09:00:00|1582.7|1579.7|1582.2|1579.2|1582.7|1579.7|1581.7|1578.7|60
1596791100000|2020-08-07 09:05:00|1581.9|1578.9|1582.9|1579.9|1582.9|1579.9|1581.7|1578.7|89
1597020300000|2020-08-10 00:45:00|1585|1582|1582.8|1579.8|1585.8|1582.8|1581.8|1578.8|140
1597020600000|2020-08-10 00:50:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582|1579|70
1597020900000|2020-08-10 00:55:00|1582.3|1579.3|1581.8|1578.8|1582.8|1579.8|1581.3|1578.3|46
1597021200000|2020-08-10 01:00:00|1581.3|1578.3|1577.3|1574.3|1581.3|1578.3|1574.8|1571.8|316
1597021500000|2020-08-10 01:05:00|1577.8|1574.8|1576|1573|1577.8|1574.8|1574.3|1571.3|223
1597021800000|2020-08-10 01:10:00|1576.3|1573.3|1574.3|1571.3|1576.3|1573.3|1573.8|1570.8|253
1597022100000|2020-08-10 01:15:00|1574|1571|1574.3|1571.3|1574.8|1571.8|1572.3|1569.3|182
1597022400000|2020-08-10 01:20:00|1574.8|1571.8|1573.8|1570.8|1574.8|1571.8|1573.8|1570.8|133
1597022700000|2020-08-10 01:25:00|1574.3|1571.3|1573|1570|1575.8|1572.8|1573|1570|124
1597023000000|2020-08-10 01:30:00|1572.8|1569.8|1573.3|1570.3|1574.8|1571.8|1572.3|1569.3|108
1597023300000|2020-08-10 01:35:00|1573|1570|1574.8|1571.8|1574.8|1571.8|1573|1570|94
1597023600000|2020-08-10 01:40:00|1574.3|1571.3|1574.3|1571.3|1574.8|1571.8|1573.8|1570.8|82
1597023900000|2020-08-10 01:45:00|1574|1571|1572.3|1569.3|1574.3|1571.3|1572.3|1569.3|58
1597024200000|2020-08-10 01:50:00|1572.8|1569.8|1571.8|1568.8|1572.8|1569.8|1571.8|1568.8|139
1597024500000|2020-08-10 01:55:00|1571.3|1568.3|1572.5|1569.5|1572.8|1569.8|1570.8|1567.8|106
1597024800000|2020-08-10 02:00:00|1572.3|1569.3|1572.8|1569.8|1572.8|1569.8|1571.8|1568.8|93
1597025100000|2020-08-10 02:05:00|1573.3|1570.3|1572.3|1569.3|1574|1571|1572.3|1569.3|95
1597025400000|2020-08-10 02:10:00|1572.5|1569.5|1571.5|1568.5|1572.8|1569.8|1570.8|1567.8|140
1597025700000|2020-08-10 02:15:00|1571.8|1568.8|1571.8|1568.8|1572.8|1569.8|1571.3|1568.3|48
1597026000000|2020-08-10 02:20:00|1572|1569|1570.8|1567.8|1573.3|1570.3|1570.8|1567.8|92
1597026300000|2020-08-10 02:25:00|1571|1568|1571.3|1568.3|1572.3|1569.3|1570.8|1567.8|87
1597026600000|2020-08-10 02:30:00|1571.5|1568.5|1568.8|1565.8|1572.3|1569.3|1568.8|1565.8|147
1597026900000|2020-08-10 02:35:00|1569|1566|1566.8|1563.8|1569|1566|1566.5|1563.5|365
1597027200000|2020-08-10 02:40:00|1566.3|1563.3|1568.3|1565.3|1568.8|1565.8|1564.3|1561.3|233
1597027500000|2020-08-10 02:45:00|1567.8|1564.8|1568|1565|1570.8|1567.8|1567.8|1564.8|248
1597027800000|2020-08-10 02:50:00|1567.8|1564.8|1568.5|1565.5|1569.5|1566.5|1567.8|1564.8|118
1597028100000|2020-08-10 02:55:00|1568.3|1565.3|1569.8|1566.8|1570.8|1567.8|1568.3|1565.3|69
1597028400000|2020-08-10 03:00:00|1570|1567|1569|1566|1571.3|1568.3|1568.8|1565.8|124
1597028700000|2020-08-10 03:05:00|1568.8|1565.8|1568|1565|1570.3|1567.3|1567.8|1564.8|98
1597029000000|2020-08-10 03:10:00|1567.8|1564.8|1568.3|1565.3|1569.3|1566.3|1567.3|1564.3|57
1597029300000|2020-08-10 03:15:00|1568|1565|1569.8|1566.8|1569.8|1566.8|1567.8|1564.8|29
1597029600000|2020-08-10 03:20:00|1569.3|1566.3|1569.5|1566.5|1569.8|1566.8|1569|1566|19
1597029900000|2020-08-10 03:25:00|1569.3|1566.3|1569.5|1566.5|1570|1567|1569.3|1566.3|23
1597030200000|2020-08-10 03:30:00|1569.3|1566.3|1570.5|1567.5|1571.3|1568.3|1569.3|1566.3|40
1597030500000|2020-08-10 03:35:00|1570.8|1567.8|1571.8|1568.8|1572|1569|1570.5|1567.5|35
1597030800000|2020-08-10 03:40:00|1572.3|1569.3|1572.8|1569.8|1573.3|1570.3|1571.8|1568.8|64
1597031100000|2020-08-10 03:45:00|1572.5|1569.5|1572.3|1569.3|1572.5|1569.5|1571.8|1568.8|20
1597031400000|2020-08-10 03:50:00|1572.5|1569.5|1571.8|1568.8|1572.5|1569.5|1571.8|1568.8|66
1597031700000|2020-08-10 03:55:00|1571.3|1568.3|1571.3|1568.3|1571.8|1568.8|1571.3|1568.3|17
1597032000000|2020-08-10 04:00:00|1571.8|1568.8|1572.5|1569.5|1572.8|1569.8|1571.8|1568.8|32
1597032300000|2020-08-10 04:05:00|1572.8|1569.8|1573.3|1570.3|1574.3|1571.3|1572.8|1569.8|73
1597032600000|2020-08-10 04:10:00|1573.5|1570.5|1573.5|1570.5|1573.8|1570.8|1573.3|1570.3|25
1597032900000|2020-08-10 04:15:00|1573.3|1570.3|1574.3|1571.3|1575|1572|1573.3|1570.3|109
1597033200000|2020-08-10 04:20:00|1574.5|1571.5|1573|1570|1574.5|1571.5|1572.8|1569.8|34
1597033500000|2020-08-10 04:25:00|1572.8|1569.8|1572|1569|1572.8|1569.8|1571.8|1568.8|27
1597033800000|2020-08-10 04:30:00|1572.3|1569.3|1571.8|1568.8|1572.3|1569.3|1571.8|1568.8|7
1597034100000|2020-08-10 04:35:00|1571.5|1568.5|1571.8|1568.8|1572.3|1569.3|1571.5|1568.5|18
1597041000000|2020-08-10 06:30:00|1574|1571|1574.8|1571.8|1574.8|1571.8|1572.8|1569.8|74
1597041300000|2020-08-10 06:35:00|1574.3|1571.3|1572.8|1569.8|1574.5|1571.5|1572.8|1569.8|101
1597041600000|2020-08-10 06:40:00|1572.3|1569.3|1571.3|1568.3|1572.3|1569.3|1571.3|1568.3|62
1597041900000|2020-08-10 06:45:00|1570.8|1567.8|1569.3|1566.3|1570.8|1567.8|1568.8|1565.8|144
1597042200000|2020-08-10 06:50:00|1568.8|1565.8|1568.3|1565.3|1568.8|1565.8|1567.3|1564.3|109
1597042500000|2020-08-10 06:55:00|1568.5|1565.5|1568.8|1565.8|1569.3|1566.3|1567.8|1564.8|64
1597042800000|2020-08-10 07:00:00|1569|1566|1567.8|1564.8|1569.3|1566.3|1567.3|1564.3|117
1597043100000|2020-08-10 07:05:00|1567.5|1564.5|1567.3|1564.3|1569.3|1566.3|1567.3|1564.3|94
1597043400000|2020-08-10 07:10:00|1567|1564|1567.8|1564.8|1568.3|1565.3|1567|1564|58
1597043700000|2020-08-10 07:15:00|1568|1565|1570.3|1567.3|1570.3|1567.3|1567.8|1564.8|119
1597044000000|2020-08-10 07:20:00|1569.8|1566.8|1570.3|1567.3|1571.3|1568.3|1569.8|1566.8|63
1597044300000|2020-08-10 07:25:00|1569.8|1566.8|1568.3|1565.3|1569.8|1566.8|1568.3|1565.3|26
1597044600000|2020-08-10 07:30:00|1568.8|1565.8|1568.8|1565.8|1569.3|1566.3|1568.3|1565.3|67
1597044900000|2020-08-10 07:35:00|1569.3|1566.3|1568.8|1565.8|1569.8|1566.8|1568.5|1565.5|45
1597045200000|2020-08-10 07:40:00|1569|1566|1568.8|1565.8|1569|1566|1568.8|1565.8|1
1597045500000|2020-08-10 07:45:00|1569|1566|1567.8|1564.8|1569.3|1566.3|1567.8|1564.8|34
1597045800000|2020-08-10 07:50:00|1567.5|1564.5|1566.8|1563.8|1567.8|1564.8|1566.3|1563.3|67
1597046100000|2020-08-10 07:55:00|1566.3|1563.3|1567.3|1564.3|1567.8|1564.8|1566.3|1563.3|57
1597046400000|2020-08-10 08:00:00|1566.8|1563.8|1566.3|1563.3|1566.8|1563.8|1566.3|1563.3|99
1597046700000|2020-08-10 08:05:00|1566|1563|1568.8|1565.8|1568.8|1565.8|1565.8|1562.8|197
1597047000000|2020-08-10 08:10:00|1568.3|1565.3|1567.8|1564.8|1569.3|1566.3|1567.5|1564.5|105
1597047300000|2020-08-10 08:15:00|1568|1565|1567.8|1564.8|1568|1565|1567.3|1564.3|47
1597047600000|2020-08-10 08:20:00|1568.3|1565.3|1567.3|1564.3|1568.8|1565.8|1567.3|1564.3|67
1597047900000|2020-08-10 08:25:00|1567.5|1564.5|1566.8|1563.8|1567.5|1564.5|1566.8|1563.8|48
1597048200000|2020-08-10 08:30:00|1566.3|1563.3|1567.8|1564.8|1568|1565|1566.3|1563.3|74
1597048500000|2020-08-10 08:35:00|1567.3|1564.3|1567.8|1564.8|1568.3|1565.3|1566.8|1563.8|78
1597048800000|2020-08-10 08:40:00|1567.5|1564.5|1568.3|1565.3|1568.8|1565.8|1567.3|1564.3|79
1597049100000|2020-08-10 08:45:00|1568.5|1565.5|1573.3|1570.3|1573.8|1570.8|1568.5|1565.5|438
1597049400000|2020-08-10 08:50:00|1573|1570|1574.3|1571.3|1574.3|1571.3|1572.8|1569.8|148
1597049700000|2020-08-10 08:55:00|1574.5|1571.5|1574.8|1571.8|1575.3|1572.3|1573.8|1570.8|219
1597050000000|2020-08-10 09:00:00|1575.3|1572.3|1575.8|1572.8|1575.8|1572.8|1574.8|1571.8|96
1597050300000|2020-08-10 09:05:00|1575.5|1572.5|1575.3|1572.3|1575.8|1572.8|1574.8|1571.8|111
1597106700000|2020-08-11 00:45:00|1580.6|1577.6|1580.4|1577.4|1581.1|1578.1|1579.4|1576.4|140
1597107000000|2020-08-11 00:50:00|1580.6|1577.6|1582.1|1579.1|1582.4|1579.4|1580.4|1577.4|77
1597107300000|2020-08-11 00:55:00|1581.9|1578.9|1583.1|1580.1|1583.4|1580.4|1581.9|1578.9|122
1597107600000|2020-08-11 01:00:00|1582.9|1579.9|1579.9|1576.9|1583.9|1580.9|1579.9|1576.9|322
1597107900000|2020-08-11 01:05:00|1580.4|1577.4|1578.4|1575.4|1580.4|1577.4|1577.4|1574.4|199
1597108200000|2020-08-11 01:10:00|1578.1|1575.1|1577.4|1574.4|1578.4|1575.4|1576.4|1573.4|207
1597108500000|2020-08-11 01:15:00|1577.9|1574.9|1580.1|1577.1|1580.9|1577.9|1577.6|1574.6|127
1597108800000|2020-08-11 01:20:00|1580.4|1577.4|1578.4|1575.4|1580.4|1577.4|1577.4|1574.4|139
1597109100000|2020-08-11 01:25:00|1577.9|1574.9|1578.4|1575.4|1579.6|1576.6|1577.9|1574.9|109
1597109400000|2020-08-11 01:30:00|1578.9|1575.9|1579.9|1576.9|1580.4|1577.4|1578.6|1575.6|117
1597109700000|2020-08-11 01:35:00|1580.1|1577.1|1580.4|1577.4|1580.9|1577.9|1580.1|1577.1|112
1597110000000|2020-08-11 01:40:00|1580.9|1577.9|1579.1|1576.1|1580.9|1577.9|1578.1|1575.1|108
1597110300000|2020-08-11 01:45:00|1579.4|1576.4|1579.4|1576.4|1580.4|1577.4|1578.9|1575.9|56
1597110600000|2020-08-11 01:50:00|1579.6|1576.6|1577.4|1574.4|1579.9|1576.9|1577.4|1574.4|88
1597110900000|2020-08-11 01:55:00|1577.9|1574.9|1577.4|1574.4|1577.9|1574.9|1576.9|1573.9|119
1597111200000|2020-08-11 02:00:00|1577.9|1574.9|1577.4|1574.4|1578.9|1575.9|1576.9|1573.9|109
1597111500000|2020-08-11 02:05:00|1576.9|1573.9|1577.6|1574.6|1577.9|1574.9|1576.9|1573.9|65
1597111800000|2020-08-11 02:10:00|1577.9|1574.9|1577.4|1574.4|1578.4|1575.4|1577.4|1574.4|54
1597112100000|2020-08-11 02:15:00|1577.9|1574.9|1577.6|1574.6|1577.9|1574.9|1576.9|1573.9|72
1597112400000|2020-08-11 02:20:00|1577.9|1574.9|1578.4|1575.4|1579.9|1576.9|1577.9|1574.9|86
1597112700000|2020-08-11 02:25:00|1578.6|1575.6|1578.4|1575.4|1578.9|1575.9|1577.9|1574.9|57
1597113000000|2020-08-11 02:30:00|1578.9|1575.9|1577.9|1574.9|1578.9|1575.9|1577.4|1574.4|55
1597113300000|2020-08-11 02:35:00|1577.6|1574.6|1577.1|1574.1|1578.4|1575.4|1576.9|1573.9|67
1597113600000|2020-08-11 02:40:00|1577.4|1574.4|1577.4|1574.4|1577.4|1574.4|1576.9|1573.9|38
1597113900000|2020-08-11 02:45:00|1576.9|1573.9|1575.9|1572.9|1577.4|1574.4|1575.4|1572.4|162
1597114200000|2020-08-11 02:50:00|1575.6|1572.6|1576.6|1573.6|1577.9|1574.9|1575.4|1572.4|142
1597114500000|2020-08-11 02:55:00|1576.9|1573.9|1578.6|1575.6|1578.9|1575.9|1576.4|1573.4|73
1597114800000|2020-08-11 03:00:00|1578.4|1575.4|1577.9|1574.9|1578.4|1575.4|1577.9|1574.9|37
1597115100000|2020-08-11 03:05:00|1577.6|1574.6|1577.4|1574.4|1577.9|1574.9|1577.4|1574.4|27
1597115400000|2020-08-11 03:10:00|1577.6|1574.6|1577.4|1574.4|1577.9|1574.9|1577.4|1574.4|34
1597115700000|2020-08-11 03:15:00|1576.9|1573.9|1577.4|1574.4|1577.4|1574.4|1576.9|1573.9|45
1597116000000|2020-08-11 03:20:00|1577.6|1574.6|1578.9|1575.9|1578.9|1575.9|1577.6|1574.6|40
1597116300000|2020-08-11 03:25:00|1578.6|1575.6|1579.6|1576.6|1579.9|1576.9|1578.4|1575.4|65
1597116600000|2020-08-11 03:30:00|1579.4|1576.4|1578.9|1575.9|1579.9|1576.9|1578.9|1575.9|20
1597116900000|2020-08-11 03:35:00|1578.4|1575.4|1578.4|1575.4|1578.9|1575.9|1578.4|1575.4|34
1597117200000|2020-08-11 03:40:00|1578.6|1575.6|1578.4|1575.4|1578.9|1575.9|1577.9|1574.9|42
1597117500000|2020-08-11 03:45:00|1578.1|1575.1|1578.4|1575.4|1578.4|1575.4|1577.9|1574.9|24
1597117800000|2020-08-11 03:50:00|1577.9|1574.9|1578.9|1575.9|1578.9|1575.9|1577.9|1574.9|26
1597118100000|2020-08-11 03:55:00|1578.4|1575.4|1578.4|1575.4|1578.6|1575.6|1578.4|1575.4|16
1597118400000|2020-08-11 04:00:00|1578.6|1575.6|1578.4|1575.4|1578.6|1575.6|1578.4|1575.4|16
1597118700000|2020-08-11 04:05:00|1577.9|1574.9|1577.9|1574.9|1578.1|1575.1|1577.9|1574.9|21
1597119000000|2020-08-11 04:10:00|1577.4|1574.4|1577.9|1574.9|1577.9|1574.9|1577.4|1574.4|48
1597119300000|2020-08-11 04:15:00|1577.6|1574.6|1577.4|1574.4|1577.9|1574.9|1577.4|1574.4|17
1597119600000|2020-08-11 04:20:00|1577.1|1574.1|1576.9|1573.9|1577.1|1574.1|1576.9|1573.9|23
1597119900000|2020-08-11 04:25:00|1576.4|1573.4|1576.4|1573.4|1576.4|1573.4|1576.4|1573.4|21
1597120200000|2020-08-11 04:30:00|1576.9|1573.9|1576.9|1573.9|1576.9|1573.9|1576.4|1573.4|34
1597120500000|2020-08-11 04:35:00|1576.6|1573.6|1576.9|1573.9|1576.9|1573.9|1576.4|1573.4|12
1597120800000|2020-08-11 04:40:00|1577.4|1574.4|1577.9|1574.9|1577.9|1574.9|1577.4|1574.4|51
1597127400000|2020-08-11 06:30:00|1578.6|1575.6|1575.4|1572.4|1578.6|1575.6|1575.4|1572.4|160
1597127700000|2020-08-11 06:35:00|1575.1|1572.1|1573.4|1570.4|1575.4|1572.4|1573.4|1570.4|227
1597128000000|2020-08-11 06:40:00|1573.9|1570.9|1569.4|1566.4|1573.9|1570.9|1568.4|1565.4|538
1597128300000|2020-08-11 06:45:00|1568.9|1565.9|1568.9|1565.9|1569.4|1566.4|1567.4|1564.4|220
1597128600000|2020-08-11 06:50:00|1569.4|1566.4|1567.9|1564.9|1569.9|1566.9|1567.4|1564.4|154
1597128900000|2020-08-11 06:55:00|1567.4|1564.4|1567.9|1564.9|1568.9|1565.9|1567.4|1564.4|141
1597129200000|2020-08-11 07:00:00|1568.1|1565.1|1567.9|1564.9|1569.1|1566.1|1567.4|1564.4|142
1597129500000|2020-08-11 07:05:00|1567.4|1564.4|1566.9|1563.9|1567.4|1564.4|1566.4|1563.4|207
1597129800000|2020-08-11 07:10:00|1567.4|1564.4|1566.4|1563.4|1567.4|1564.4|1565.4|1562.4|179
1597130100000|2020-08-11 07:15:00|1566.9|1563.9|1567.4|1564.4|1569.1|1566.1|1566.4|1563.4|184
1597130400000|2020-08-11 07:20:00|1566.9|1563.9|1567.1|1564.1|1568.1|1565.1|1566.9|1563.9|111
1597130700000|2020-08-11 07:25:00|1567.4|1564.4|1566.4|1563.4|1567.4|1564.4|1566.4|1563.4|122
1597131000000|2020-08-11 07:30:00|1566.6|1563.6|1569.6|1566.6|1569.9|1566.9|1566.6|1563.6|80
1597131300000|2020-08-11 07:35:00|1569.9|1566.9|1569.9|1566.9|1571.6|1568.6|1569.4|1566.4|231
1597131600000|2020-08-11 07:40:00|1569.4|1566.4|1570.4|1567.4|1570.4|1567.4|1567.9|1564.9|140
1597131900000|2020-08-11 07:45:00|1569.9|1566.9|1568.9|1565.9|1570.4|1567.4|1568.4|1565.4|63
1597132200000|2020-08-11 07:50:00|1569.4|1566.4|1570.9|1567.9|1570.9|1567.9|1569.4|1566.4|56
1597132500000|2020-08-11 07:55:00|1570.4|1567.4|1570.4|1567.4|1570.6|1567.6|1569.9|1566.9|38
1597132800000|2020-08-11 08:00:00|1570.1|1567.1|1570.4|1567.4|1571.4|1568.4|1569.6|1566.6|157
1597133100000|2020-08-11 08:05:00|1569.9|1566.9|1568.4|1565.4|1570.1|1567.1|1567.9|1564.9|64
1597133400000|2020-08-11 08:10:00|1567.9|1564.9|1568.4|1565.4|1568.9|1565.9|1567.9|1564.9|46
1597133700000|2020-08-11 08:15:00|1568.6|1565.6|1568.4|1565.4|1568.9|1565.9|1567.9|1564.9|30
1597134000000|2020-08-11 08:20:00|1568.1|1565.1|1568.4|1565.4|1569.1|1566.1|1567.9|1564.9|47
1597134300000|2020-08-11 08:25:00|1568.9|1565.9|1567.9|1564.9|1569.4|1566.4|1567.9|1564.9|121
1597134600000|2020-08-11 08:30:00|1568.4|1565.4|1568.4|1565.4|1568.9|1565.9|1567.9|1564.9|80
1597134900000|2020-08-11 08:35:00|1568.6|1565.6|1569.1|1566.1|1569.9|1566.9|1568.4|1565.4|137
1597135200000|2020-08-11 08:40:00|1569.4|1566.4|1570.4|1567.4|1570.4|1567.4|1568.4|1565.4|127
1597135500000|2020-08-11 08:45:00|1569.9|1566.9|1568.4|1565.4|1570.9|1567.9|1568.4|1565.4|167
1597135800000|2020-08-11 08:50:00|1568.9|1565.9|1569.6|1566.6|1569.9|1566.9|1568.4|1565.4|75
1597136100000|2020-08-11 08:55:00|1569.9|1566.9|1570.9|1567.9|1571.4|1568.4|1569.4|1566.4|114
1597136400000|2020-08-11 09:00:00|1571.4|1568.4|1571.4|1568.4|1571.9|1568.9|1570.9|1567.9|86
1597136700000|2020-08-11 09:05:00|1571.6|1568.6|1571.4|1568.4|1571.9|1568.9|1571.4|1568.4|70
1597193100000|2020-08-12 00:45:00|1564.6|1561.6|1563.4|1560.4|1565.1|1562.1|1562.4|1559.4|228
1597193400000|2020-08-12 00:50:00|1562.9|1559.9|1558.6|1555.6|1563.1|1560.1|1557.9|1554.9|259
1597193700000|2020-08-12 00:55:00|1558.9|1555.9|1558.4|1555.4|1559.9|1556.9|1557.4|1554.4|173
1597194000000|2020-08-12 01:00:00|1557.9|1554.9|1561.4|1558.4|1561.9|1558.9|1556.9|1553.9|317
1597194300000|2020-08-12 01:05:00|1561.6|1558.6|1559.4|1556.4|1561.9|1558.9|1558.9|1555.9|292
1597194600000|2020-08-12 01:10:00|1559.1|1556.1|1559.4|1556.4|1559.9|1556.9|1558.4|1555.4|94
1597194900000|2020-08-12 01:15:00|1558.9|1555.9|1558.9|1555.9|1559.9|1556.9|1558.9|1555.9|71
1597195200000|2020-08-12 01:20:00|1558.6|1555.6|1556.9|1553.9|1558.6|1555.6|1556.9|1553.9|149
1597195500000|2020-08-12 01:25:00|1556.4|1553.4|1557.9|1554.9|1558.4|1555.4|1556.4|1553.4|147
1597195800000|2020-08-12 01:30:00|1558.1|1555.1|1559.9|1556.9|1560.4|1557.4|1557.9|1554.9|160
1597196100000|2020-08-12 01:35:00|1560.1|1557.1|1559.9|1556.9|1561.4|1558.4|1559.9|1556.9|112
1597196400000|2020-08-12 01:40:00|1559.6|1556.6|1560.9|1557.9|1562.4|1559.4|1558.9|1555.9|169
1597196700000|2020-08-12 01:45:00|1560.6|1557.6|1557.1|1554.1|1560.9|1557.9|1557.1|1554.1|133
1597197000000|2020-08-12 01:50:00|1556.9|1553.9|1559.4|1556.4|1559.4|1556.4|1556.4|1553.4|105
1597197300000|2020-08-12 01:55:00|1558.9|1555.9|1560.4|1557.4|1560.9|1557.9|1558.4|1555.4|112
1597197600000|2020-08-12 02:00:00|1560.1|1557.1|1558.1|1555.1|1560.1|1557.1|1557.9|1554.9|79
1597197900000|2020-08-12 02:05:00|1558.4|1555.4|1557.9|1554.9|1558.9|1555.9|1556.9|1553.9|79
1597198200000|2020-08-12 02:10:00|1557.4|1554.4|1554.4|1551.4|1557.4|1554.4|1554.4|1551.4|202
1597198500000|2020-08-12 02:15:00|1554.9|1551.9|1552.4|1549.4|1555.1|1552.1|1552.4|1549.4|261
1597198800000|2020-08-12 02:20:00|1552.6|1549.6|1553.4|1550.4|1553.9|1550.9|1552.4|1549.4|129
1597199100000|2020-08-12 02:25:00|1553.1|1550.1|1550.4|1547.4|1553.6|1550.6|1550.4|1547.4|208
1597199400000|2020-08-12 02:30:00|1550.6|1547.6|1549.4|1546.4|1550.9|1547.9|1546.9|1543.9|421
1597199700000|2020-08-12 02:35:00|1548.9|1545.9|1550.9|1547.9|1551.9|1548.9|1548.4|1545.4|299
1597200000000|2020-08-12 02:40:00|1551.1|1548.1|1552.9|1549.9|1555.4|1552.4|1550.4|1547.4|195
1597200300000|2020-08-12 02:45:00|1552.6|1549.6|1550.1|1547.1|1553.4|1550.4|1549.4|1546.4|146
1597200600000|2020-08-12 02:50:00|1550.4|1547.4|1553.1|1550.1|1553.4|1550.4|1549.4|1546.4|128
1597200900000|2020-08-12 02:55:00|1552.9|1549.9|1556.9|1553.9|1556.9|1553.9|1552.9|1549.9|157
1597201200000|2020-08-12 03:00:00|1556.6|1553.6|1553.4|1550.4|1556.6|1553.6|1553.4|1550.4|129
1597201500000|2020-08-12 03:05:00|1553.1|1550.1|1551.9|1548.9|1553.4|1550.4|1551.4|1548.4|69
1597201800000|2020-08-12 03:10:00|1551.6|1548.6|1552.4|1549.4|1552.9|1549.9|1551.6|1548.6|36
1597202100000|2020-08-12 03:15:00|1552.9|1549.9|1552.9|1549.9|1553.6|1550.6|1552.4|1549.4|44
1597202400000|2020-08-12 03:20:00|1552.4|1549.4|1552.9|1549.9|1553.1|1550.1|1551.6|1548.6|51
1597202700000|2020-08-12 03:25:00|1553.1|1550.1|1554.9|1551.9|1555.6|1552.6|1552.9|1549.9|105
1597203000000|2020-08-12 03:30:00|1554.6|1551.6|1554.4|1551.4|1554.9|1551.9|1552.6|1549.6|98
1597203300000|2020-08-12 03:35:00|1554.6|1551.6|1554.9|1551.9|1555.4|1552.4|1553.6|1550.6|49
1597203600000|2020-08-12 03:40:00|1554.4|1551.4|1555.6|1552.6|1555.9|1552.9|1554.4|1551.4|62
1597203900000|2020-08-12 03:45:00|1555.4|1552.4|1554.9|1551.9|1555.6|1552.6|1553.4|1550.4|80
1597204200000|2020-08-12 03:50:00|1554.6|1551.6|1553.9|1550.9|1555.4|1552.4|1553.9|1550.9|44
1597204500000|2020-08-12 03:55:00|1553.6|1550.6|1553.1|1550.1|1554.9|1551.9|1553.1|1550.1|28
1597204800000|2020-08-12 04:00:00|1552.9|1549.9|1553.6|1550.6|1553.9|1550.9|1552.4|1549.4|33
1597205100000|2020-08-12 04:05:00|1553.9|1550.9|1554.4|1551.4|1554.9|1551.9|1553.9|1550.9|21
1597205400000|2020-08-12 04:10:00|1554.9|1551.9|1554.1|1551.1|1554.9|1551.9|1554.1|1551.1|18
1597205700000|2020-08-12 04:15:00|1554.4|1551.4|1554.1|1551.1|1554.4|1551.4|1552.9|1549.9|30
1597206000000|2020-08-12 04:20:00|1553.9|1550.9|1553.9|1550.9|1554.4|1551.4|1553.4|1550.4|20
1597206300000|2020-08-12 04:25:00|1553.4|1550.4|1551.6|1548.6|1553.4|1550.4|1551.4|1548.4|74
1597206600000|2020-08-12 04:30:00|1551.4|1548.4|1553.1|1550.1|1553.4|1550.4|1551.4|1548.4|43
1597206900000|2020-08-12 04:35:00|1553.4|1550.4|1552.4|1549.4|1553.4|1550.4|1551.9|1548.9|12
1597213800000|2020-08-12 06:30:00|1555.4|1552.4|1557.2|1554.2|1558.7|1555.7|1555.4|1552.4|265
1597214100000|2020-08-12 06:35:00|1557.4|1554.4|1557.2|1554.2|1558.2|1555.2|1556.7|1553.7|60
1597214400000|2020-08-12 06:40:00|1557.4|1554.4|1558.2|1555.2|1558.7|1555.7|1556.7|1553.7|98
1597214700000|2020-08-12 06:45:00|1558.7|1555.7|1558.2|1555.2|1558.7|1555.7|1557.7|1554.7|59
1597215000000|2020-08-12 06:50:00|1557.7|1554.7|1558.2|1555.2|1558.2|1555.2|1557.2|1554.2|57
1597215300000|2020-08-12 06:55:00|1558.4|1555.4|1559.2|1556.2|1559.2|1556.2|1558.2|1555.2|88
1597215600000|2020-08-12 07:00:00|1558.7|1555.7|1561.7|1558.7|1562.2|1559.2|1558.7|1555.7|181
1597215900000|2020-08-12 07:05:00|1562.2|1559.2|1562.9|1559.9|1563.2|1560.2|1561.7|1558.7|159
1597216200000|2020-08-12 07:10:00|1563.2|1560.2|1563.2|1560.2|1563.7|1560.7|1562.2|1559.2|99
1597216500000|2020-08-12 07:15:00|1563.4|1560.4|1565.2|1562.2|1566.9|1563.9|1562.7|1559.7|280
1597216800000|2020-08-12 07:20:00|1565.4|1562.4|1566.9|1563.9|1567.2|1564.2|1564.7|1561.7|118
1597217100000|2020-08-12 07:25:00|1566.7|1563.7|1567.4|1564.4|1567.7|1564.7|1566.2|1563.2|140
1597217400000|2020-08-12 07:30:00|1567.7|1564.7|1565.2|1562.2|1567.7|1564.7|1564.7|1561.7|79
1597217700000|2020-08-12 07:35:00|1564.7|1561.7|1565.7|1562.7|1566.7|1563.7|1564.7|1561.7|133
1597218000000|2020-08-12 07:40:00|1566.2|1563.2|1564.9|1561.9|1566.2|1563.2|1564.7|1561.7|74
1597218300000|2020-08-12 07:45:00|1565.2|1562.2|1563.7|1560.7|1565.2|1562.2|1562.7|1559.7|101
1597218600000|2020-08-12 07:50:00|1564.2|1561.2|1561.2|1558.2|1564.2|1561.2|1561.2|1558.2|101
1597218900000|2020-08-12 07:55:00|1561.4|1558.4|1562.7|1559.7|1562.7|1559.7|1561.2|1558.2|110
1597219200000|2020-08-12 08:00:00|1562.2|1559.2|1560.2|1557.2|1562.2|1559.2|1560.2|1557.2|140
1597219500000|2020-08-12 08:05:00|1559.9|1556.9|1557.7|1554.7|1559.9|1556.9|1557.2|1554.2|209
1597219800000|2020-08-12 08:10:00|1557.9|1554.9|1557.4|1554.4|1558.9|1555.9|1555.7|1552.7|279
1597220100000|2020-08-12 08:15:00|1557.7|1554.7|1558.9|1555.9|1559.2|1556.2|1557.7|1554.7|122
1597220400000|2020-08-12 08:20:00|1558.7|1555.7|1558.2|1555.2|1559.2|1556.2|1557.7|1554.7|89
1597220700000|2020-08-12 08:25:00|1558.7|1555.7|1558.4|1555.4|1559.7|1556.7|1557.4|1554.4|134
1597221000000|2020-08-12 08:30:00|1558.2|1555.2|1558.2|1555.2|1559.2|1556.2|1557.7|1554.7|138
1597221300000|2020-08-12 08:35:00|1558.4|1555.4|1556.7|1553.7|1558.7|1555.7|1556.7|1553.7|127
1597221600000|2020-08-12 08:40:00|1556.2|1553.2|1554.7|1551.7|1556.2|1553.2|1554.7|1551.7|275
1597221900000|2020-08-12 08:45:00|1554.9|1551.9|1557.7|1554.7|1557.7|1554.7|1554.7|1551.7|143
1597222200000|2020-08-12 08:50:00|1557.2|1554.2|1558.2|1555.2|1559.2|1556.2|1557.2|1554.2|128
1597222500000|2020-08-12 08:55:00|1558.4|1555.4|1559.2|1556.2|1559.2|1556.2|1557.2|1554.2|133
1597222800000|2020-08-12 09:00:00|1558.9|1555.9|1556.2|1553.2|1558.9|1555.9|1556.2|1553.2|164
1597223100000|2020-08-12 09:05:00|1555.7|1552.7|1558.2|1555.2|1559.2|1556.2|1555.7|1552.7|134
1597279500000|2020-08-13 00:45:00|1561.9|1558.9|1563.2|1560.2|1565.7|1562.7|1561.7|1558.7|190
1597279800000|2020-08-13 00:50:00|1563.4|1560.4|1565.2|1562.2|1565.2|1562.2|1561.2|1558.2|175
1597280100000|2020-08-13 00:55:00|1565.7|1562.7|1566.2|1563.2|1566.7|1563.7|1564.2|1561.2|227
1597280400000|2020-08-13 01:00:00|1566.7|1563.7|1565.2|1562.2|1567.4|1564.4|1564.7|1561.7|365
1597280700000|2020-08-13 01:05:00|1564.7|1561.7|1567.7|1564.7|1567.7|1564.7|1562.7|1559.7|304
1597281000000|2020-08-13 01:10:00|1567.9|1564.9|1568.7|1565.7|1569.7|1566.7|1567.7|1564.7|160
1597281300000|2020-08-13 01:15:00|1569.2|1566.2|1571.2|1568.2|1571.2|1568.2|1568.7|1565.7|256
1597281600000|2020-08-13 01:20:00|1570.9|1567.9|1569.2|1566.2|1571.2|1568.2|1568.4|1565.4|191
1597281900000|2020-08-13 01:25:00|1569.4|1566.4|1570.2|1567.2|1570.2|1567.2|1568.7|1565.7|108
1597282200000|2020-08-13 01:30:00|1570.4|1567.4|1571.4|1568.4|1571.7|1568.7|1570.2|1567.2|112
1597282500000|2020-08-13 01:35:00|1571.2|1568.2|1567.7|1564.7|1571.7|1568.7|1567.7|1564.7|107
1597282800000|2020-08-13 01:40:00|1567.4|1564.4|1567.7|1564.7|1568.2|1565.2|1565.7|1562.7|172
1597283100000|2020-08-13 01:45:00|1568.2|1565.2|1567|1564|1568.7|1565.7|1566.5|1563.5|159
1597283400000|2020-08-13 01:50:00|1566.7|1563.7|1568.5|1565.5|1568.5|1565.5|1566.7|1563.7|65
1597283700000|2020-08-13 01:55:00|1568.7|1565.7|1570.5|1567.5|1570.5|1567.5|1568|1565|66
1597284000000|2020-08-13 02:00:00|1570.7|1567.7|1572|1569|1572|1569|1570.5|1567.5|101
1597284300000|2020-08-13 02:05:00|1571.5|1568.5|1571.7|1568.7|1572.5|1569.5|1570.5|1567.5|109
1597284600000|2020-08-13 02:10:00|1572|1569|1571|1568|1572|1569|1569.5|1566.5|77
1597284900000|2020-08-13 02:15:00|1570.7|1567.7|1571.5|1568.5|1572|1569|1570|1567|84
1597285200000|2020-08-13 02:20:00|1572|1569|1573|1570|1573|1570|1571|1568|96
1597285500000|2020-08-13 02:25:00|1573.2|1570.2|1573.5|1570.5|1574|1571|1572.7|1569.7|115
1597285800000|2020-08-13 02:30:00|1574|1571|1574|1571|1574|1571|1573.5|1570.5|61
1597286100000|2020-08-13 02:35:00|1573.5|1570.5|1575|1572|1575|1572|1573.5|1570.5|129
1597286400000|2020-08-13 02:40:00|1574.7|1571.7|1577.5|1574.5|1577.5|1574.5|1574.5|1571.5|228
1597286700000|2020-08-13 02:45:00|1577|1574|1576|1573|1577.5|1574.5|1576|1573|208
1597287000000|2020-08-13 02:50:00|1575.5|1572.5|1574|1571|1576|1573|1574|1571|103
1597287300000|2020-08-13 02:55:00|1574.2|1571.2|1576|1573|1576.5|1573.5|1574|1571|81
1597287600000|2020-08-13 03:00:00|1575.5|1572.5|1575|1572|1576.5|1573.5|1575|1572|74
1597287900000|2020-08-13 03:05:00|1575.5|1572.5|1575.5|1572.5|1576|1573|1574.5|1571.5|68
1597288200000|2020-08-13 03:10:00|1576|1573|1572.5|1569.5|1576|1573|1572.5|1569.5|73
1597288500000|2020-08-13 03:15:00|1572.7|1569.7|1573.7|1570.7|1574|1571|1572.5|1569.5|49
1597288800000|2020-08-13 03:20:00|1574|1571|1575|1572|1575|1572|1574|1571|66
1597289100000|2020-08-13 03:25:00|1574.5|1571.5|1575|1572|1575.7|1572.7|1574|1571|46
1597289400000|2020-08-13 03:30:00|1575.5|1572.5|1574.5|1571.5|1575.5|1572.5|1574.2|1571.2|58
1597289700000|2020-08-13 03:35:00|1574|1571|1574|1571|1574.5|1571.5|1573.5|1570.5|50
1597290000000|2020-08-13 03:40:00|1574.5|1571.5|1575|1572|1575|1572|1574|1571|36
1597290300000|2020-08-13 03:45:00|1575.5|1572.5|1576|1573|1576|1573|1575.5|1572.5|59
1597290600000|2020-08-13 03:50:00|1575.5|1572.5|1577|1574|1577|1574|1575.5|1572.5|92
1597290900000|2020-08-13 03:55:00|1576.5|1573.5|1576|1573|1577|1574|1576|1573|57
1597291200000|2020-08-13 04:00:00|1575.5|1572.5|1576|1573|1576.5|1573.5|1575|1572|84
1597291500000|2020-08-13 04:05:00|1576.5|1573.5|1577|1574|1577.5|1574.5|1576.5|1573.5|100
1597291800000|2020-08-13 04:10:00|1577.2|1574.2|1577.5|1574.5|1577.5|1574.5|1576.7|1573.7|35
1597292100000|2020-08-13 04:15:00|1577|1574|1576.5|1573.5|1577.5|1574.5|1576.2|1573.2|41
1597292400000|2020-08-13 04:20:00|1576.7|1573.7|1577|1574|1577.5|1574.5|1576.5|1573.5|37
1597292700000|2020-08-13 04:25:00|1576.5|1573.5|1576.5|1573.5|1576.7|1573.7|1576|1573|43
1597293000000|2020-08-13 04:30:00|1576.7|1573.7|1575|1572|1577|1574|1575|1572|88
1597293300000|2020-08-13 04:35:00|1575.5|1572.5|1575.5|1572.5|1576.5|1573.5|1575.5|1572.5|23
1597300200000|2020-08-13 06:30:00|1575.7|1572.7|1577|1574|1577|1574|1574.5|1571.5|143
1597300500000|2020-08-13 06:35:00|1576.5|1573.5|1578.7|1575.7|1579|1576|1576.5|1573.5|244
1597300800000|2020-08-13 06:40:00|1578.5|1575.5|1577|1574|1579|1576|1577|1574|76
1597301100000|2020-08-13 06:45:00|1577.2|1574.2|1577.5|1574.5|1578.5|1575.5|1576.5|1573.5|88
1597301400000|2020-08-13 06:50:00|1577.7|1574.7|1579|1576|1579.5|1576.5|1577|1574|122
1597301700000|2020-08-13 06:55:00|1579.5|1576.5|1578|1575|1579.5|1576.5|1578|1575|99
1597302000000|2020-08-13 07:00:00|1578.5|1575.5|1579|1576|1579|1576|1577.7|1574.7|65
1597302300000|2020-08-13 07:05:00|1578.7|1575.7|1580|1577|1580|1577|1578.5|1575.5|161
1597302600000|2020-08-13 07:10:00|1579.7|1576.7|1579.2|1576.2|1580|1577|1579|1576|99
1597302900000|2020-08-13 07:15:00|1579.5|1576.5|1578.5|1575.5|1580|1577|1578.5|1575.5|64
1597303200000|2020-08-13 07:20:00|1578.2|1575.2|1578|1575|1578.5|1575.5|1577.5|1574.5|76
1597303500000|2020-08-13 07:25:00|1578.2|1575.2|1578.5|1575.5|1578.5|1575.5|1577.5|1574.5|63
1597303800000|2020-08-13 07:30:00|1578.2|1575.2|1578|1575|1578.5|1575.5|1578|1575|37
1597304100000|2020-08-13 07:35:00|1578.5|1575.5|1578.5|1575.5|1578.5|1575.5|1578|1575|61
1597304400000|2020-08-13 07:40:00|1578.7|1575.7|1578.7|1575.7|1579|1576|1578|1575|136
1597304700000|2020-08-13 07:45:00|1579|1576|1580.2|1577.2|1580.5|1577.5|1578.5|1575.5|164
1597305000000|2020-08-13 07:50:00|1580|1577|1581|1578|1581|1578|1579.7|1576.7|106
1597305300000|2020-08-13 07:55:00|1580.7|1577.7|1580.5|1577.5|1581|1578|1580.2|1577.2|108
1597305600000|2020-08-13 08:00:00|1580.2|1577.2|1580.5|1577.5|1580.5|1577.5|1580|1577|48
1597305900000|2020-08-13 08:05:00|1581|1578|1581|1578|1581|1578|1580.2|1577.2|75
1597306200000|2020-08-13 08:10:00|1580.7|1577.7|1580.7|1577.7|1581|1578|1580.5|1577.5|79
1597306500000|2020-08-13 08:15:00|1581|1578|1580|1577|1581|1578|1580|1577|62
1597306800000|2020-08-13 08:20:00|1579.5|1576.5|1580|1577|1580|1577|1579.5|1576.5|46
1597307100000|2020-08-13 08:25:00|1580.5|1577.5|1580.5|1577.5|1580.5|1577.5|1580|1577|85
1597307400000|2020-08-13 08:30:00|1580|1577|1579|1576|1580.5|1577.5|1579|1576|66
1597307700000|2020-08-13 08:35:00|1579.5|1576.5|1580|1577|1580|1577|1579|1576|45
1597308000000|2020-08-13 08:40:00|1579.5|1576.5|1577.5|1574.5|1579.5|1576.5|1577|1574|107
1597308300000|2020-08-13 08:45:00|1578|1575|1580.5|1577.5|1581|1578|1577.5|1574.5|148
1597308600000|2020-08-13 08:50:00|1580.7|1577.7|1583|1580|1583|1580|1580.7|1577.7|297
1597308900000|2020-08-13 08:55:00|1582.7|1579.7|1583.2|1580.2|1583.2|1580.2|1582.5|1579.5|173
1597309200000|2020-08-13 09:00:00|1583.5|1580.5|1583|1580|1583.5|1580.5|1582.5|1579.5|93
1597309500000|2020-08-13 09:05:00|1583.2|1580.2|1582.5|1579.5|1583.5|1580.5|1582|1579|122
1597365900000|2020-08-14 00:45:00|1583.2|1580.2|1582.5|1579.5|1583.5|1580.5|1579.5|1576.5|129
1597366200000|2020-08-14 00:50:00|1582|1579|1581|1578|1583|1580|1581|1578|90
1597366500000|2020-08-14 00:55:00|1580.5|1577.5|1581.5|1578.5|1581.5|1578.5|1580|1577|90
1597366800000|2020-08-14 01:00:00|1581|1578|1577.7|1574.7|1581.5|1578.5|1576|1573|283
1597367100000|2020-08-14 01:05:00|1578|1575|1578|1575|1578.5|1575.5|1574.7|1571.7|313
1597367400000|2020-08-14 01:10:00|1578.2|1575.2|1575.2|1572.2|1578.2|1575.2|1574|1571|191
1597367700000|2020-08-14 01:15:00|1575.5|1572.5|1573|1570|1575.5|1572.5|1573|1570|162
1597368000000|2020-08-14 01:20:00|1572.7|1569.7|1574|1571|1574.5|1571.5|1571.5|1568.5|175
1597368300000|2020-08-14 01:25:00|1574.2|1571.2|1573.5|1570.5|1575|1572|1573.5|1570.5|102
1597368600000|2020-08-14 01:30:00|1574|1571|1577|1574|1578|1575|1573.5|1570.5|158
1597368900000|2020-08-14 01:35:00|1577.5|1574.5|1576.5|1573.5|1577.5|1574.5|1576|1573|68
1597369200000|2020-08-14 01:40:00|1576|1573|1575|1572|1576.5|1573.5|1575|1572|83
1597369500000|2020-08-14 01:45:00|1574.5|1571.5|1575.5|1572.5|1576|1573|1574.5|1571.5|70
1597369800000|2020-08-14 01:50:00|1575.7|1572.7|1575.2|1572.2|1576.5|1573.5|1575|1572|58
1597370100000|2020-08-14 01:55:00|1575|1572|1573.5|1570.5|1575|1572|1571.5|1568.5|198
1597370400000|2020-08-14 02:00:00|1573.2|1570.2|1572|1569|1573.2|1570.2|1571|1568|137
1597370700000|2020-08-14 02:05:00|1572.5|1569.5|1574.5|1571.5|1575|1572|1572.5|1569.5|85
1597371000000|2020-08-14 02:10:00|1574.2|1571.2|1573.5|1570.5|1574.5|1571.5|1572.5|1569.5|73
1597371300000|2020-08-14 02:15:00|1573.7|1570.7|1572.7|1569.7|1574.5|1571.5|1572.5|1569.5|59
1597371600000|2020-08-14 02:20:00|1573|1570|1573.2|1570.2|1573.5|1570.5|1573|1570|41
1597371900000|2020-08-14 02:25:00|1573.5|1570.5|1572.7|1569.7|1574|1571|1572.5|1569.5|34
1597372200000|2020-08-14 02:30:00|1573|1570|1572.5|1569.5|1573.5|1570.5|1572|1569|55
1597372500000|2020-08-14 02:35:00|1572.2|1569.2|1572.5|1569.5|1573.2|1570.2|1572|1569|40
1597372800000|2020-08-14 02:40:00|1572.7|1569.7|1572.4|1569.4|1573.4|1570.4|1571.9|1568.9|51
1597373100000|2020-08-14 02:45:00|1571.9|1568.9|1572.4|1569.4|1572.9|1569.9|1571.9|1568.9|57
1597373400000|2020-08-14 02:50:00|1572.1|1569.1|1571.4|1568.4|1572.1|1569.1|1570.9|1567.9|75
1597373700000|2020-08-14 02:55:00|1571.1|1568.1|1571.1|1568.1|1571.4|1568.4|1570.9|1567.9|56
1597374000000|2020-08-14 03:00:00|1570.9|1567.9|1571.4|1568.4|1571.4|1568.4|1570.4|1567.4|99
1597374300000|2020-08-14 03:05:00|1571.1|1568.1|1571.9|1568.9|1571.9|1568.9|1570.4|1567.4|76
1597374600000|2020-08-14 03:10:00|1572.1|1569.1|1571.9|1568.9|1572.9|1569.9|1571.9|1568.9|51
1597374900000|2020-08-14 03:15:00|1571.6|1568.6|1571.4|1568.4|1571.9|1568.9|1570.9|1567.9|60
1597375200000|2020-08-14 03:20:00|1571.6|1568.6|1571.9|1568.9|1572.4|1569.4|1571.4|1568.4|65
1597375500000|2020-08-14 03:25:00|1571.6|1568.6|1570.9|1567.9|1571.9|1568.9|1570.9|1567.9|30
1597375800000|2020-08-14 03:30:00|1571.4|1568.4|1571.4|1568.4|1571.4|1568.4|1570.9|1567.9|36
1597376100000|2020-08-14 03:35:00|1571.1|1568.1|1570.9|1567.9|1571.4|1568.4|1570.4|1567.4|41
1597376400000|2020-08-14 03:40:00|1571.1|1568.1|1570.9|1567.9|1571.4|1568.4|1570.9|1567.9|43
1597376700000|2020-08-14 03:45:00|1571.4|1568.4|1573.6|1570.6|1573.9|1570.9|1571.1|1568.1|63
1597377000000|2020-08-14 03:50:00|1573.9|1570.9|1572.4|1569.4|1573.9|1570.9|1572.4|1569.4|68
1597377300000|2020-08-14 03:55:00|1572.1|1569.1|1574.1|1571.1|1574.1|1571.1|1571.9|1568.9|37
1597377600000|2020-08-14 04:00:00|1573.9|1570.9|1572.4|1569.4|1573.9|1570.9|1572.4|1569.4|52
1597377900000|2020-08-14 04:05:00|1572.6|1569.6|1572.4|1569.4|1572.6|1569.6|1571.9|1568.9|45
1597378200000|2020-08-14 04:10:00|1572.9|1569.9|1572.4|1569.4|1572.9|1569.9|1571.9|1568.9|43
1597378500000|2020-08-14 04:15:00|1571.9|1568.9|1571.4|1568.4|1572.6|1569.6|1571.4|1568.4|74
1597378800000|2020-08-14 04:20:00|1571.6|1568.6|1570.4|1567.4|1571.9|1568.9|1570.4|1567.4|65
1597379100000|2020-08-14 04:25:00|1570.9|1567.9|1571.4|1568.4|1571.4|1568.4|1570.6|1567.6|17
1597379400000|2020-08-14 04:30:00|1571.6|1568.6|1572.9|1569.9|1572.9|1569.9|1571.6|1568.6|46
1597379700000|2020-08-14 04:35:00|1572.4|1569.4|1572.9|1569.9|1572.9|1569.9|1572.4|1569.4|22
1597386600000|2020-08-14 06:30:00|1573.6|1570.6|1569.9|1566.9|1575.4|1572.4|1569.9|1566.9|262
1597386900000|2020-08-14 06:35:00|1569.4|1566.4|1570.6|1567.6|1572.4|1569.4|1568.9|1565.9|281
1597387200000|2020-08-14 06:40:00|1570.9|1567.9|1570.9|1567.9|1571.9|1568.9|1570.4|1567.4|167
1597387500000|2020-08-14 06:45:00|1571.4|1568.4|1572.9|1569.9|1573.4|1570.4|1570.9|1567.9|248
1597387800000|2020-08-14 06:50:00|1573.1|1570.1|1573.4|1570.4|1573.9|1570.9|1571.9|1568.9|121
1597388100000|2020-08-14 06:55:00|1573.6|1570.6|1573.9|1570.9|1574.9|1571.9|1573.4|1570.4|131
1597388400000|2020-08-14 07:00:00|1573.6|1570.6|1572.4|1569.4|1574.4|1571.4|1572.4|1569.4|123
1597388700000|2020-08-14 07:05:00|1572.1|1569.1|1571.1|1568.1|1572.6|1569.6|1570.9|1567.9|131
1597389000000|2020-08-14 07:10:00|1571.4|1568.4|1571.4|1568.4|1571.9|1568.9|1570.9|1567.9|108
1597389300000|2020-08-14 07:15:00|1571.9|1568.9|1570.6|1567.6|1571.9|1568.9|1569.9|1566.9|143
1597389600000|2020-08-14 07:20:00|1570.9|1567.9|1573.4|1570.4|1573.9|1570.9|1570.9|1567.9|156
1597389900000|2020-08-14 07:25:00|1573.9|1570.9|1574.9|1571.9|1575.6|1572.6|1572.9|1569.9|186
1597390200000|2020-08-14 07:30:00|1574.4|1571.4|1574.1|1571.1|1575.9|1572.9|1573.9|1570.9|112
1597390500000|2020-08-14 07:35:00|1573.9|1570.9|1572.4|1569.4|1574.4|1571.4|1571.9|1568.9|111
1597390800000|2020-08-14 07:40:00|1571.9|1568.9|1571.4|1568.4|1572.9|1569.9|1571.4|1568.4|45
1597391100000|2020-08-14 07:45:00|1571.1|1568.1|1570.9|1567.9|1571.9|1568.9|1570.9|1567.9|40
1597391400000|2020-08-14 07:50:00|1570.6|1567.6|1570.4|1567.4|1570.9|1567.9|1569.9|1566.9|76
1597391700000|2020-08-14 07:55:00|1570.1|1567.1|1569.9|1566.9|1570.9|1567.9|1569.4|1566.4|116
1597392000000|2020-08-14 08:00:00|1569.6|1566.6|1569.6|1566.6|1569.9|1566.9|1569.4|1566.4|77
1597392300000|2020-08-14 08:05:00|1569.4|1566.4|1569.9|1566.9|1570.4|1567.4|1569.4|1566.4|55
1597392600000|2020-08-14 08:10:00|1569.4|1566.4|1569.1|1566.1|1569.9|1566.9|1568.9|1565.9|85
1597392900000|2020-08-14 08:15:00|1568.9|1565.9|1567.9|1564.9|1569.4|1566.4|1567.9|1564.9|97
1597393200000|2020-08-14 08:20:00|1568.4|1565.4|1568.4|1565.4|1569.4|1566.4|1567.9|1564.9|118
1597393500000|2020-08-14 08:25:00|1568.9|1565.9|1568.9|1565.9|1569.4|1566.4|1568.6|1565.6|90
1597393800000|2020-08-14 08:30:00|1568.6|1565.6|1568.9|1565.9|1568.9|1565.9|1568.4|1565.4|28
1597394100000|2020-08-14 08:35:00|1569.1|1566.1|1570.9|1567.9|1571.4|1568.4|1568.9|1565.9|117
1597394400000|2020-08-14 08:40:00|1570.6|1567.6|1570.1|1567.1|1570.6|1567.6|1569.4|1566.4|45
1597394700000|2020-08-14 08:45:00|1569.9|1566.9|1567.4|1564.4|1570.6|1567.6|1566.9|1563.9|366
1597395000000|2020-08-14 08:50:00|1567.6|1564.6|1567.1|1564.1|1567.9|1564.9|1566.9|1563.9|145
1597395300000|2020-08-14 08:55:00|1566.9|1563.9|1563.9|1560.9|1566.9|1563.9|1563.4|1560.4|301
1597395600000|2020-08-14 09:00:00|1564.4|1561.4|1563.9|1560.9|1564.4|1561.4|1563.9|1560.9|35
1597395900000|2020-08-14 09:05:00|1564.4|1561.4|1565.9|1562.9|1565.9|1562.9|1563.9|1560.9|50
1597625100000|2020-08-17 00:45:00|1569.6|1566.6|1574.4|1571.4|1574.9|1571.9|1569.6|1566.6|242
1597625400000|2020-08-17 00:50:00|1573.9|1570.9|1574.4|1571.4|1575.4|1572.4|1573.9|1570.9|153
1597625700000|2020-08-17 00:55:00|1573.9|1570.9|1572.9|1569.9|1574.9|1571.9|1572.9|1569.9|95
1597626000000|2020-08-17 01:00:00|1572.4|1569.4|1574.4|1571.4|1575.4|1572.4|1571.9|1568.9|273
1597626300000|2020-08-17 01:05:00|1574.9|1571.9|1571.4|1568.4|1574.9|1571.9|1571.4|1568.4|252
1597626600000|2020-08-17 01:10:00|1571.9|1568.9|1569.9|1566.9|1571.9|1568.9|1569.9|1566.9|210
1597626900000|2020-08-17 01:15:00|1570.1|1567.1|1569.9|1566.9|1571.9|1568.9|1569.9|1566.9|109
1597627200000|2020-08-17 01:20:00|1570.1|1567.1|1568.1|1565.1|1570.4|1567.4|1567.9|1564.9|150
1597627500000|2020-08-17 01:25:00|1567.9|1564.9|1566.9|1563.9|1568.4|1565.4|1564.4|1561.4|287
1597627800000|2020-08-17 01:30:00|1566.4|1563.4|1563.4|1560.4|1566.6|1563.6|1561.9|1558.9|346
1597628100000|2020-08-17 01:35:00|1563.9|1560.9|1567.9|1564.9|1568.4|1565.4|1562.9|1559.9|229
1597628400000|2020-08-17 01:40:00|1568.1|1565.1|1564.9|1561.9|1569.4|1566.4|1564.9|1561.9|225
1597628700000|2020-08-17 01:45:00|1565.4|1562.4|1569.9|1566.9|1569.9|1566.9|1565.4|1562.4|175
1597629000000|2020-08-17 01:50:00|1570.4|1567.4|1572.9|1569.9|1572.9|1569.9|1569.9|1566.9|186
1597629300000|2020-08-17 01:55:00|1572.4|1569.4|1573.4|1570.4|1574.4|1571.4|1572.4|1569.4|166
1597629600000|2020-08-17 02:00:00|1573.1|1570.1|1572.9|1569.9|1574.4|1571.4|1571.9|1568.9|193
1597629900000|2020-08-17 02:05:00|1573.4|1570.4|1572.9|1569.9|1573.4|1570.4|1572.4|1569.4|117
1597630200000|2020-08-17 02:10:00|1573.1|1570.1|1572.4|1569.4|1573.4|1570.4|1571.9|1568.9|98
1597630500000|2020-08-17 02:15:00|1572.9|1569.9|1573.9|1570.9|1574.4|1571.4|1572.9|1569.9|261
1597630800000|2020-08-17 02:20:00|1573.4|1570.4|1573.9|1570.9|1573.9|1570.9|1573.4|1570.4|41
1597631100000|2020-08-17 02:25:00|1574.4|1571.4|1573.9|1570.9|1574.4|1571.4|1573.4|1570.4|103
1597631400000|2020-08-17 02:30:00|1573.4|1570.4|1572.9|1569.9|1573.4|1570.4|1572.4|1569.4|99
1597631700000|2020-08-17 02:35:00|1573.4|1570.4|1573.4|1570.4|1573.9|1570.9|1572.9|1569.9|48
1597632000000|2020-08-17 02:40:00|1573.1|1570.1|1572.9|1569.9|1573.4|1570.4|1572.9|1569.9|65
1597632300000|2020-08-17 02:45:00|1572.6|1569.6|1573.4|1570.4|1573.9|1570.9|1571.9|1568.9|105
1597632600000|2020-08-17 02:50:00|1573.6|1570.6|1573.4|1570.4|1573.9|1570.9|1572.9|1569.9|76
1597632900000|2020-08-17 02:55:00|1572.9|1569.9|1570.9|1567.9|1573.9|1570.9|1570.4|1567.4|119
1597633200000|2020-08-17 03:00:00|1570.4|1567.4|1570.9|1567.9|1570.9|1567.9|1570.4|1567.4|102
1597633500000|2020-08-17 03:05:00|1570.4|1567.4|1571.1|1568.1|1571.4|1568.4|1570.4|1567.4|49
1597633800000|2020-08-17 03:10:00|1571.4|1568.4|1571.9|1568.9|1572.4|1569.4|1570.9|1567.9|58
1597634100000|2020-08-17 03:15:00|1572.1|1569.1|1572.9|1569.9|1572.9|1569.9|1571.9|1568.9|50
1597634400000|2020-08-17 03:20:00|1572.6|1569.6|1573.4|1570.4|1573.4|1570.4|1572.4|1569.4|63
1597634700000|2020-08-17 03:25:00|1572.9|1569.9|1573.4|1570.4|1573.9|1570.9|1572.9|1569.9|146
1597635000000|2020-08-17 03:30:00|1573.9|1570.9|1573.4|1570.4|1573.9|1570.9|1573.1|1570.1|61
1597635300000|2020-08-17 03:35:00|1573.1|1570.1|1573.9|1570.9|1574.4|1571.4|1572.9|1569.9|55
1597635600000|2020-08-17 03:40:00|1574.1|1571.1|1574.4|1571.4|1574.9|1571.9|1573.9|1570.9|89
1597635900000|2020-08-17 03:45:00|1574.9|1571.9|1573.4|1570.4|1574.9|1571.9|1573.4|1570.4|88
1597636200000|2020-08-17 03:50:00|1573.6|1570.6|1573.9|1570.9|1573.9|1570.9|1573.6|1570.6|30
1597636500000|2020-08-17 03:55:00|1573.6|1570.6|1573.9|1570.9|1574.4|1571.4|1573.4|1570.4|57
1597636800000|2020-08-17 04:00:00|1573.4|1570.4|1572.4|1569.4|1573.4|1570.4|1572.4|1569.4|77
1597637100000|2020-08-17 04:05:00|1572.6|1569.6|1572.4|1569.4|1572.9|1569.9|1572.4|1569.4|46
1597637400000|2020-08-17 04:10:00|1571.9|1568.9|1572.1|1569.1|1572.9|1569.9|1571.9|1568.9|73
1597637700000|2020-08-17 04:15:00|1572.4|1569.4|1570.1|1567.1|1572.4|1569.4|1569.9|1566.9|72
1597638000000|2020-08-17 04:20:00|1570.4|1567.4|1569.4|1566.4|1570.9|1567.9|1569.4|1566.4|79
1597638300000|2020-08-17 04:25:00|1569.6|1566.6|1569.4|1566.4|1569.9|1566.9|1568.9|1565.9|26
1597638600000|2020-08-17 04:30:00|1569.9|1566.9|1568.9|1565.9|1570.4|1567.4|1568.9|1565.9|61
1597638900000|2020-08-17 04:35:00|1569.4|1566.4|1569.9|1566.9|1569.9|1566.9|1569.4|1566.4|26
1597639200000|2020-08-17 04:40:00|1569.4|1566.4|1569.4|1566.4|1569.4|1566.4|1569.4|1566.4|21
1597645800000|2020-08-17 06:30:00|1568.6|1565.6|1568.4|1565.4|1569.9|1566.9|1567.9|1564.9|103
1597646100000|2020-08-17 06:35:00|1568.1|1565.1|1568.9|1565.9|1569.4|1566.4|1567.9|1564.9|66
1597646400000|2020-08-17 06:40:00|1569.4|1566.4|1570.4|1567.4|1570.4|1567.4|1568.9|1565.9|59
1597646700000|2020-08-17 06:45:00|1570.9|1567.9|1570.4|1567.4|1570.9|1567.9|1570.4|1567.4|55
1597647000000|2020-08-17 06:50:00|1570.1|1567.1|1569.6|1566.6|1570.9|1567.9|1569.4|1566.4|94
1597647300000|2020-08-17 06:55:00|1569.4|1566.4|1569.9|1566.9|1570.4|1567.4|1569.4|1566.4|36
1597647600000|2020-08-17 07:00:00|1570.1|1567.1|1570.9|1567.9|1571.4|1568.4|1569.9|1566.9|117
1597647900000|2020-08-17 07:05:00|1571.1|1568.1|1569.9|1566.9|1571.4|1568.4|1569.9|1566.9|83
1597648200000|2020-08-17 07:10:00|1569.6|1566.6|1568.4|1565.4|1569.6|1566.6|1568.4|1565.4|150
1597648500000|2020-08-17 07:15:00|1568.6|1565.6|1565.4|1562.4|1568.9|1565.9|1565.4|1562.4|194
1597648800000|2020-08-17 07:20:00|1565.1|1562.1|1565.4|1562.4|1565.4|1562.4|1564.4|1561.4|187
1597649100000|2020-08-17 07:25:00|1565.9|1562.9|1564.9|1561.9|1566.4|1563.4|1564.9|1561.9|132
1597649400000|2020-08-17 07:30:00|1565.4|1562.4|1565.9|1562.9|1566.4|1563.4|1564.9|1561.9|92
1597649700000|2020-08-17 07:35:00|1565.6|1562.6|1565.6|1562.6|1565.9|1562.9|1565.4|1562.4|60
1597650000000|2020-08-17 07:40:00|1565.4|1562.4|1565.4|1562.4|1565.6|1562.6|1564.9|1561.9|50
1597650300000|2020-08-17 07:45:00|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|1565.4|1562.4|38
1597650600000|2020-08-17 07:50:00|1565.4|1562.4|1565.9|1562.9|1565.9|1562.9|1564.9|1561.9|44
1597650900000|2020-08-17 07:55:00|1566.4|1563.4|1567.4|1564.4|1567.9|1564.9|1565.9|1562.9|62
1597651200000|2020-08-17 08:00:00|1567.9|1564.9|1567.9|1564.9|1568.4|1565.4|1566.9|1563.9|85
1597651500000|2020-08-17 08:05:00|1568.4|1565.4|1568.4|1565.4|1568.4|1565.4|1567.4|1564.4|75
1597651800000|2020-08-17 08:10:00|1568.1|1565.1|1566.4|1563.4|1568.1|1565.1|1566.4|1563.4|84
1597652100000|2020-08-17 08:15:00|1566.6|1563.6|1566.1|1563.1|1566.6|1563.6|1565.4|1562.4|93
1597652400000|2020-08-17 08:20:00|1565.9|1562.9|1565.4|1562.4|1566.4|1563.4|1564.9|1561.9|62
1597652700000|2020-08-17 08:25:00|1564.9|1561.9|1565.4|1562.4|1565.4|1562.4|1564.9|1561.9|91
1597653000000|2020-08-17 08:30:00|1565.1|1562.1|1564.9|1561.9|1565.4|1562.4|1564.9|1561.9|38
1597653300000|2020-08-17 08:35:00|1565.4|1562.4|1564.9|1561.9|1565.4|1562.4|1564.9|1561.9|56
1597653600000|2020-08-17 08:40:00|1564.4|1561.4|1565.9|1562.9|1565.9|1562.9|1564.4|1561.4|88
1597653900000|2020-08-17 08:45:00|1566.1|1563.1|1566.9|1563.9|1567.9|1564.9|1565.9|1562.9|69
1597654200000|2020-08-17 08:50:00|1567.4|1564.4|1570.6|1567.6|1570.9|1567.9|1567.1|1564.1|186
1597654500000|2020-08-17 08:55:00|1570.9|1567.9|1571.9|1568.9|1572.1|1569.1|1570.4|1567.4|171
1597654800000|2020-08-17 09:00:00|1571.6|1568.6|1569.9|1566.9|1571.9|1568.9|1569.9|1566.9|91
1597655100000|2020-08-17 09:05:00|1569.6|1566.6|1570.4|1567.4|1570.4|1567.4|1569.6|1566.6|39
1597711500000|2020-08-18 00:45:00|1570.5|1567.5|1572|1569|1574.3|1571.3|1570.3|1567.3|210
1597711800000|2020-08-18 00:50:00|1571.8|1568.8|1571.8|1568.8|1573.3|1570.3|1571.3|1568.3|65
1597712100000|2020-08-18 00:55:00|1572|1569|1571.5|1568.5|1573.3|1570.3|1570.8|1567.8|67
1597712400000|2020-08-18 01:00:00|1571.3|1568.3|1568.5|1565.5|1571.8|1568.8|1567.8|1564.8|410
1597712700000|2020-08-18 01:05:00|1568.8|1565.8|1569.3|1566.3|1570.3|1567.3|1566.8|1563.8|405
1597713000000|2020-08-18 01:10:00|1569.8|1566.8|1571.8|1568.8|1572.8|1569.8|1568.3|1565.3|360
1597713300000|2020-08-18 01:15:00|1571.3|1568.3|1567.8|1564.8|1572.3|1569.3|1567.8|1564.8|333
1597713600000|2020-08-18 01:20:00|1567.3|1564.3|1570|1567|1570.8|1567.8|1566.8|1563.8|181
1597713900000|2020-08-18 01:25:00|1569.8|1566.8|1573.3|1570.3|1573.3|1570.3|1569.8|1566.8|123
1597714200000|2020-08-18 01:30:00|1572.8|1569.8|1574.3|1571.3|1575.8|1572.8|1571.8|1568.8|408
1597714500000|2020-08-18 01:35:00|1574|1571|1573|1570|1574.3|1571.3|1572.8|1569.8|164
1597714800000|2020-08-18 01:40:00|1573.3|1570.3|1574.8|1571.8|1575.3|1572.3|1572.3|1569.3|172
1597715100000|2020-08-18 01:45:00|1575|1572|1579.8|1576.8|1579.8|1576.8|1575|1572|411
1597715400000|2020-08-18 01:50:00|1579.3|1576.3|1578.5|1575.5|1580.8|1577.8|1577.3|1574.3|222
1597715700000|2020-08-18 01:55:00|1578.8|1575.8|1579.3|1576.3|1580.8|1577.8|1578.8|1575.8|132
1597716000000|2020-08-18 02:00:00|1579.8|1576.8|1577|1574|1580.3|1577.3|1576.3|1573.3|261
1597716300000|2020-08-18 02:05:00|1577.3|1574.3|1577.3|1574.3|1578.3|1575.3|1576.3|1573.3|135
1597716600000|2020-08-18 02:10:00|1577|1574|1575.8|1572.8|1577|1574|1575.3|1572.3|136
1597716900000|2020-08-18 02:15:00|1575.5|1572.5|1574.8|1571.8|1575.8|1572.8|1574.3|1571.3|186
1597717200000|2020-08-18 02:20:00|1575|1572|1574.8|1571.8|1576.3|1573.3|1574.8|1571.8|95
1597717500000|2020-08-18 02:25:00|1574.5|1571.5|1575.3|1572.3|1575.8|1572.8|1574.3|1571.3|61
1597717800000|2020-08-18 02:30:00|1575.8|1572.8|1575.3|1572.3|1576.3|1573.3|1574.8|1571.8|72
1597718100000|2020-08-18 02:35:00|1575|1572|1575.8|1572.8|1575.8|1572.8|1574.3|1571.3|71
1597718400000|2020-08-18 02:40:00|1575.5|1572.5|1574.3|1571.3|1575.8|1572.8|1573.8|1570.8|75
1597718700000|2020-08-18 02:45:00|1574|1571|1573.8|1570.8|1574.8|1571.8|1573.5|1570.5|81
1597719000000|2020-08-18 02:50:00|1574.3|1571.3|1573.8|1570.8|1574.8|1571.8|1573.3|1570.3|55
1597719300000|2020-08-18 02:55:00|1574.3|1571.3|1573.8|1570.8|1574.8|1571.8|1573.8|1570.8|81
1597719600000|2020-08-18 03:00:00|1574.3|1571.3|1575.3|1572.3|1575.3|1572.3|1573.8|1570.8|52
1597719900000|2020-08-18 03:05:00|1574.8|1571.8|1575.8|1572.8|1575.8|1572.8|1574.3|1571.3|48
1597720200000|2020-08-18 03:10:00|1575.3|1572.3|1576.3|1573.3|1576.3|1573.3|1575.3|1572.3|79
1597720500000|2020-08-18 03:15:00|1575.8|1572.8|1576.8|1573.8|1577.3|1574.3|1575.8|1572.8|88
1597720800000|2020-08-18 03:20:00|1576.3|1573.3|1576.8|1573.8|1577.3|1574.3|1576.3|1573.3|100
1597721100000|2020-08-18 03:25:00|1576.3|1573.3|1576|1573|1576.8|1573.8|1575.8|1572.8|78
1597721400000|2020-08-18 03:30:00|1576.3|1573.3|1575.3|1572.3|1576.3|1573.3|1575.3|1572.3|35
1597721700000|2020-08-18 03:35:00|1575|1572|1574.8|1571.8|1575.3|1572.3|1574.8|1571.8|59
1597722000000|2020-08-18 03:40:00|1575.3|1572.3|1575.3|1572.3|1575.8|1572.8|1574.8|1571.8|50
1597722300000|2020-08-18 03:45:00|1574.8|1571.8|1574.8|1571.8|1575.3|1572.3|1573.8|1570.8|95
1597722600000|2020-08-18 03:50:00|1575.3|1572.3|1576|1573|1576.3|1573.3|1574.8|1571.8|84
1597722900000|2020-08-18 03:55:00|1575.8|1572.8|1576.8|1573.8|1577.8|1574.8|1575.8|1572.8|70
1597723200000|2020-08-18 04:00:00|1576.5|1573.5|1576.3|1573.3|1576.8|1573.8|1575.8|1572.8|68
1597723500000|2020-08-18 04:05:00|1576.5|1573.5|1576.8|1573.8|1576.8|1573.8|1576.3|1573.3|17
1597723800000|2020-08-18 04:10:00|1576.3|1573.3|1576.8|1573.8|1577.3|1574.3|1576.3|1573.3|34
1597724100000|2020-08-18 04:15:00|1577.3|1574.3|1577.8|1574.8|1578.3|1575.3|1577.3|1574.3|48
1597724400000|2020-08-18 04:20:00|1577.5|1574.5|1576.3|1573.3|1577.5|1574.5|1576.3|1573.3|48
1597724700000|2020-08-18 04:25:00|1576.8|1573.8|1578.3|1575.3|1578.3|1575.3|1576.5|1573.5|27
1597725000000|2020-08-18 04:30:00|1577.8|1574.8|1578|1575|1578|1575|1577.3|1574.3|27
1597725300000|2020-08-18 04:35:00|1578.3|1575.3|1578.3|1575.3|1578.3|1575.3|1577.8|1574.8|19
1597725600000|2020-08-18 04:40:00|1578|1575|1578.5|1575.5|1578.5|1575.5|1577.8|1574.8|28
1597732200000|2020-08-18 06:30:00|1579|1576|1577|1574|1579|1576|1575.8|1572.8|257
1597732500000|2020-08-18 06:35:00|1577.3|1574.3|1577.5|1574.5|1579.3|1576.3|1577|1574|114
1597732800000|2020-08-18 06:40:00|1577.8|1574.8|1575.5|1572.5|1578.3|1575.3|1575.3|1572.3|181
1597733100000|2020-08-18 06:45:00|1575.8|1572.8|1576.5|1573.5|1576.8|1573.8|1575.8|1572.8|66
1597733400000|2020-08-18 06:50:00|1576.3|1573.3|1578.3|1575.3|1578.8|1575.8|1576.3|1573.3|103
1597733700000|2020-08-18 06:55:00|1578.5|1575.5|1577.8|1574.8|1578.5|1575.5|1576.3|1573.3|134
1597734000000|2020-08-18 07:00:00|1577.5|1574.5|1576.5|1573.5|1578.8|1575.8|1575.8|1572.8|197
1597734300000|2020-08-18 07:05:00|1576.3|1573.3|1579.3|1576.3|1579.8|1576.8|1576|1573|181
1597734600000|2020-08-18 07:10:00|1578.8|1575.8|1577.3|1574.3|1579.3|1576.3|1576.5|1573.5|194
1597734900000|2020-08-18 07:15:00|1576.8|1573.8|1571.8|1568.8|1576.8|1573.8|1571.3|1568.3|378
1597735200000|2020-08-18 07:20:00|1572|1569|1573.8|1570.8|1575.3|1572.3|1571.3|1568.3|200
1597735500000|2020-08-18 07:25:00|1573.5|1570.5|1572.5|1569.5|1574.3|1571.3|1572.3|1569.3|73
1597735800000|2020-08-18 07:30:00|1572.3|1569.3|1574.5|1571.5|1575.3|1572.3|1572.3|1569.3|152
1597736100000|2020-08-18 07:35:00|1574.8|1571.8|1575.3|1572.3|1576.3|1573.3|1574.3|1571.3|142
1597736400000|2020-08-18 07:40:00|1575|1572|1572.5|1569.5|1575|1572|1572.3|1569.3|212
1597736700000|2020-08-18 07:45:00|1572.3|1569.3|1573.8|1570.8|1574.3|1571.3|1572.3|1569.3|132
1597737000000|2020-08-18 07:50:00|1573.3|1570.3|1573.3|1570.3|1573.8|1570.8|1572.8|1569.8|103
1597737300000|2020-08-18 07:55:00|1573.5|1570.5|1571.8|1568.8|1573.5|1570.5|1571.8|1568.8|231
1597737600000|2020-08-18 08:00:00|1571.3|1568.3|1571.8|1568.8|1572.3|1569.3|1571.3|1568.3|194
1597737900000|2020-08-18 08:05:00|1571.3|1568.3|1571.8|1568.8|1572.3|1569.3|1571.3|1568.3|90
1597738200000|2020-08-18 08:10:00|1572|1569|1573.8|1570.8|1574.8|1571.8|1571.3|1568.3|229
1597738500000|2020-08-18 08:15:00|1573.3|1570.3|1572.8|1569.8|1574.3|1571.3|1572|1569|156
1597738800000|2020-08-18 08:20:00|1572.5|1569.5|1572.8|1569.8|1573.5|1570.5|1571.5|1568.5|105
1597739100000|2020-08-18 08:25:00|1572.3|1569.3|1571.8|1568.8|1573|1570|1571.3|1568.3|153
1597739400000|2020-08-18 08:30:00|1572|1569|1570.3|1567.3|1572.3|1569.3|1569.8|1566.8|292
1597739700000|2020-08-18 08:35:00|1570.8|1567.8|1571.5|1568.5|1571.8|1568.8|1570.3|1567.3|137
1597740000000|2020-08-18 08:40:00|1571.3|1568.3|1569.8|1566.8|1571.8|1568.8|1569.8|1566.8|192
1597740300000|2020-08-18 08:45:00|1570|1567|1577.8|1574.8|1577.8|1574.8|1569.8|1566.8|507
1597740600000|2020-08-18 08:50:00|1577.3|1574.3|1578.8|1575.8|1579.8|1576.8|1577.3|1574.3|276
1597740900000|2020-08-18 08:55:00|1578.3|1575.3|1578.8|1575.8|1578.8|1575.8|1578|1575|45
1597741200000|2020-08-18 09:00:00|1579.3|1576.3|1577.5|1574.5|1579.3|1576.3|1577.3|1574.3|79
1597741500000|2020-08-18 09:05:00|1577.8|1574.8|1579.3|1576.3|1579.3|1576.3|1577.8|1574.8|101
1597797900000|2020-08-19 00:45:00|1580|1577|1580|1577|1580.8|1577.8|1578.5|1575.5|146
1597798200000|2020-08-19 00:50:00|1580.3|1577.3|1581.3|1578.3|1583.3|1580.3|1580|1577|269
1597798500000|2020-08-19 00:55:00|1581.5|1578.5|1580.3|1577.3|1581.8|1578.8|1580.3|1577.3|130
1597798800000|2020-08-19 01:00:00|1579.8|1576.8|1582.3|1579.3|1582.3|1579.3|1579.3|1576.3|342
1597799100000|2020-08-19 01:05:00|1582.8|1579.8|1584.5|1581.5|1585.8|1582.8|1582.8|1579.8|276
1597799400000|2020-08-19 01:10:00|1584.8|1581.8|1582.3|1579.3|1584.8|1581.8|1580.5|1577.5|160
1597799700000|2020-08-19 01:15:00|1582.8|1579.8|1584.8|1581.8|1585.3|1582.3|1581.8|1578.8|91
1597800000000|2020-08-19 01:20:00|1585|1582|1583.8|1580.8|1585.3|1582.3|1583.8|1580.8|88
1597800300000|2020-08-19 01:25:00|1584|1581|1583.3|1580.3|1584.8|1581.8|1582.8|1579.8|127
1597800600000|2020-08-19 01:30:00|1583|1580|1582.8|1579.8|1583.5|1580.5|1582.3|1579.3|89
1597800900000|2020-08-19 01:35:00|1583.3|1580.3|1586.3|1583.3|1586.8|1583.8|1583.3|1580.3|222
1597801200000|2020-08-19 01:40:00|1586.5|1583.5|1587|1584|1588.3|1585.3|1585.8|1582.8|204
1597801500000|2020-08-19 01:45:00|1587.3|1584.3|1586.8|1583.8|1587.3|1584.3|1586|1583|116
1597801800000|2020-08-19 01:50:00|1586.5|1583.5|1585.8|1582.8|1586.5|1583.5|1585.3|1582.3|81
1597802100000|2020-08-19 01:55:00|1586|1583|1584.8|1581.8|1586.8|1583.8|1584.8|1581.8|91
1597802400000|2020-08-19 02:00:00|1584.3|1581.3|1584.5|1581.5|1585.3|1582.3|1583.3|1580.3|217
1597802700000|2020-08-19 02:05:00|1584.8|1581.8|1583.3|1580.3|1585.5|1582.5|1583.3|1580.3|92
1597803000000|2020-08-19 02:10:00|1582.8|1579.8|1582.3|1579.3|1583.3|1580.3|1581.3|1578.3|177
1597803300000|2020-08-19 02:15:00|1581.8|1578.8|1584.3|1581.3|1584.8|1581.8|1581.3|1578.3|191
1597803600000|2020-08-19 02:20:00|1583.8|1580.8|1585.8|1582.8|1585.8|1582.8|1583.3|1580.3|110
1597803900000|2020-08-19 02:25:00|1585.3|1582.3|1583.3|1580.3|1585.8|1582.8|1582.8|1579.8|109
1597804200000|2020-08-19 02:30:00|1583|1580|1584.8|1581.8|1584.8|1581.8|1582.8|1579.8|59
1597804500000|2020-08-19 02:35:00|1584.3|1581.3|1585.3|1582.3|1585.3|1582.3|1583.8|1580.8|57
1597804800000|2020-08-19 02:40:00|1584.8|1581.8|1585.3|1582.3|1585.3|1582.3|1584.3|1581.3|60
1597805100000|2020-08-19 02:45:00|1585|1582|1585.8|1582.8|1586.3|1583.3|1584.5|1581.5|95
1597805400000|2020-08-19 02:50:00|1586.3|1583.3|1586.8|1583.8|1587.8|1584.8|1586|1583|148
1597805700000|2020-08-19 02:55:00|1586.5|1583.5|1586.3|1583.3|1586.8|1583.8|1585.8|1582.8|72
1597806000000|2020-08-19 03:00:00|1586.5|1583.5|1586|1583|1586.8|1583.8|1584.8|1581.8|94
1597806300000|2020-08-19 03:05:00|1586.3|1583.3|1584.3|1581.3|1586.3|1583.3|1584.3|1581.3|72
1597806600000|2020-08-19 03:10:00|1584.8|1581.8|1584.8|1581.8|1585.3|1582.3|1584.3|1581.3|51
1597806900000|2020-08-19 03:15:00|1585.3|1582.3|1586.3|1583.3|1586.3|1583.3|1584.8|1581.8|56
1597807200000|2020-08-19 03:20:00|1586.8|1583.8|1587.3|1584.3|1587.3|1584.3|1586.3|1583.3|70
1597807500000|2020-08-19 03:25:00|1587|1584|1586.5|1583.5|1587.3|1584.3|1586.3|1583.3|71
1597807800000|2020-08-19 03:30:00|1586.8|1583.8|1586.3|1583.3|1587.8|1584.8|1586.3|1583.3|67
1597808100000|2020-08-19 03:35:00|1586|1583|1585.8|1582.8|1586.3|1583.3|1585.3|1582.3|99
1597808400000|2020-08-19 03:40:00|1585.3|1582.3|1585.8|1582.8|1586.3|1583.3|1585.3|1582.3|37
1597808700000|2020-08-19 03:45:00|1585.5|1582.5|1583.3|1580.3|1585.8|1582.8|1583.3|1580.3|93
1597809000000|2020-08-19 03:50:00|1583.5|1580.5|1584.8|1581.8|1584.8|1581.8|1583.3|1580.3|60
1597809300000|2020-08-19 03:55:00|1585|1582|1584|1581|1585.3|1582.3|1583.3|1580.3|65
1597809600000|2020-08-19 04:00:00|1584.3|1581.3|1585.8|1582.8|1585.8|1582.8|1584|1581|45
1597809900000|2020-08-19 04:05:00|1585.5|1582.5|1585.3|1582.3|1585.8|1582.8|1584.8|1581.8|55
1597810200000|2020-08-19 04:10:00|1585.5|1582.5|1585.3|1582.3|1585.8|1582.8|1584.8|1581.8|50
1597810500000|2020-08-19 04:15:00|1585|1582|1583|1580|1585|1582|1582.8|1579.8|51
1597810800000|2020-08-19 04:20:00|1582.8|1579.8|1582.5|1579.5|1583.3|1580.3|1582.3|1579.3|39
1597811100000|2020-08-19 04:25:00|1582.3|1579.3|1581.5|1578.5|1582.3|1579.3|1581.3|1578.3|60
1597811400000|2020-08-19 04:30:00|1581.8|1578.8|1581.3|1578.3|1581.8|1578.8|1581.3|1578.3|24
1597811700000|2020-08-19 04:35:00|1581.5|1578.5|1582.3|1579.3|1582.3|1579.3|1581.3|1578.3|18
1597818600000|2020-08-19 06:30:00|1582.5|1579.5|1587.8|1584.8|1587.8|1584.8|1581.3|1578.3|466
1597818900000|2020-08-19 06:35:00|1588.3|1585.3|1586.3|1583.3|1588.8|1585.8|1585.3|1582.3|150
1597819200000|2020-08-19 06:40:00|1586|1583|1582.8|1579.8|1586|1583|1582.8|1579.8|75
1597819500000|2020-08-19 06:45:00|1582.3|1579.3|1581.8|1578.8|1583.3|1580.3|1581.8|1578.8|104
1597819800000|2020-08-19 06:50:00|1581.5|1578.5|1582.3|1579.3|1582.8|1579.8|1581.3|1578.3|35
1597820100000|2020-08-19 06:55:00|1582.8|1579.8|1582.8|1579.8|1582.8|1579.8|1582.3|1579.3|27
1597820400000|2020-08-19 07:00:00|1582.3|1579.3|1581.8|1578.8|1582.8|1579.8|1581.8|1578.8|33
1597820700000|2020-08-19 07:05:00|1582|1579|1581.5|1578.5|1582|1579|1581.3|1578.3|57
1597821000000|2020-08-19 07:10:00|1581.8|1578.8|1582.8|1579.8|1582.8|1579.8|1581.5|1578.5|68
1597821300000|2020-08-19 07:15:00|1582.3|1579.3|1582.8|1579.8|1582.8|1579.8|1582.3|1579.3|22
1597821600000|2020-08-19 07:20:00|1582.3|1579.3|1583|1580|1583.3|1580.3|1581.3|1578.3|73
1597821900000|2020-08-19 07:25:00|1582.8|1579.8|1582.8|1579.8|1583.5|1580.5|1582.3|1579.3|51
1597822200000|2020-08-19 07:30:00|1583.3|1580.3|1583.3|1580.3|1583.3|1580.3|1582.8|1579.8|24
1597822500000|2020-08-19 07:35:00|1582.8|1579.8|1584.8|1581.8|1584.8|1581.8|1582.8|1579.8|76
1597822800000|2020-08-19 07:40:00|1584.3|1581.3|1584.8|1581.8|1584.8|1581.8|1584|1581|29
1597823100000|2020-08-19 07:45:00|1584.5|1581.5|1584|1581|1584.5|1581.5|1583.3|1580.3|44
1597823400000|2020-08-19 07:50:00|1583.8|1580.8|1586.3|1583.3|1586.3|1583.3|1583.8|1580.8|101
1597823700000|2020-08-19 07:55:00|1585.8|1582.8|1586.3|1583.3|1586.8|1583.8|1585.8|1582.8|74
1597824000000|2020-08-19 08:00:00|1586.5|1583.5|1585.8|1582.8|1587.8|1584.8|1585.8|1582.8|135
1597824300000|2020-08-19 08:05:00|1585.3|1582.3|1586.3|1583.3|1586.3|1583.3|1584.5|1581.5|93
1597824600000|2020-08-19 08:10:00|1586.8|1583.8|1586.5|1583.5|1587|1584|1585.3|1582.3|104
1597824900000|2020-08-19 08:15:00|1586.3|1583.3|1587.5|1584.5|1587.8|1584.8|1586.3|1583.3|105
1597825200000|2020-08-19 08:20:00|1587.3|1584.3|1587.8|1584.8|1588|1585|1587.3|1584.3|106
1597825500000|2020-08-19 08:25:00|1588|1585|1588.3|1585.3|1588.8|1585.8|1587.8|1584.8|186
1597825800000|2020-08-19 08:30:00|1587.8|1584.8|1588.3|1585.3|1589.3|1586.3|1587.3|1584.3|144
1597826100000|2020-08-19 08:35:00|1587.8|1584.8|1588.5|1585.5|1589.5|1586.5|1587.8|1584.8|161
1597826400000|2020-08-19 08:40:00|1588.8|1585.8|1589.8|1586.8|1590|1587|1588|1585|193
1597826700000|2020-08-19 08:45:00|1590|1587|1583.8|1580.8|1590.3|1587.3|1583.8|1580.8|495
1597827000000|2020-08-19 08:50:00|1584|1581|1582.3|1579.3|1584|1581|1581.5|1578.5|333
1597827300000|2020-08-19 08:55:00|1581.8|1578.8|1580.8|1577.8|1582.3|1579.3|1580.3|1577.3|294
1597827600000|2020-08-19 09:00:00|1580.3|1577.3|1581.5|1578.5|1582.3|1579.3|1580.3|1577.3|179
1597827900000|2020-08-19 09:05:00|1581.8|1578.8|1582|1579|1582.3|1579.3|1581.3|1578.3|123
1597970700000|2020-08-21 00:45:00|1580.4|1577.4|1579.7|1576.7|1580.4|1577.4|1577.2|1574.2|180
1597971000000|2020-08-21 00:50:00|1579.2|1576.2|1577.7|1574.7|1579.2|1576.2|1576.7|1573.7|140
1597971300000|2020-08-21 00:55:00|1577.2|1574.2|1577.7|1574.7|1578.7|1575.7|1577.2|1574.2|117
1597971600000|2020-08-21 01:00:00|1577.9|1574.9|1576.2|1573.2|1580.7|1577.7|1576.2|1573.2|603
1597971900000|2020-08-21 01:05:00|1576.7|1573.7|1578.7|1575.7|1581.2|1578.2|1576.7|1573.7|288
1597972200000|2020-08-21 01:10:00|1579.2|1576.2|1580.2|1577.2|1581.7|1578.7|1578.2|1575.2|198
1597972500000|2020-08-21 01:15:00|1580.7|1577.7|1578.2|1575.2|1581.2|1578.2|1578.2|1575.2|200
1597972800000|2020-08-21 01:20:00|1578.7|1575.7|1579.2|1576.2|1579.2|1576.2|1578.2|1575.2|146
1597973100000|2020-08-21 01:25:00|1578.7|1575.7|1581.2|1578.2|1581.7|1578.7|1578.7|1575.7|188
1597973400000|2020-08-21 01:30:00|1581.7|1578.7|1580.2|1577.2|1581.7|1578.7|1579.7|1576.7|177
1597973700000|2020-08-21 01:35:00|1579.9|1576.9|1579.2|1576.2|1579.9|1576.9|1578.7|1575.7|105
1597974000000|2020-08-21 01:40:00|1579.7|1576.7|1580.2|1577.2|1581.2|1578.2|1579.7|1576.7|82
1597974300000|2020-08-21 01:45:00|1579.9|1576.9|1579.2|1576.2|1580.2|1577.2|1578.7|1575.7|73
1597974600000|2020-08-21 01:50:00|1579.4|1576.4|1579.2|1576.2|1579.7|1576.7|1578.7|1575.7|63
1597974900000|2020-08-21 01:55:00|1578.9|1575.9|1579.7|1576.7|1579.7|1576.7|1578.7|1575.7|57
1597975200000|2020-08-21 02:00:00|1580.2|1577.2|1580.7|1577.7|1581.2|1578.2|1579.2|1576.2|98
1597975500000|2020-08-21 02:05:00|1581.2|1578.2|1580.2|1577.2|1581.7|1578.7|1580.2|1577.2|124
1597975800000|2020-08-21 02:10:00|1580.7|1577.7|1578.7|1575.7|1581.2|1578.2|1578.7|1575.7|131
1597976100000|2020-08-21 02:15:00|1578.9|1575.9|1577.7|1574.7|1578.9|1575.9|1577.7|1574.7|104
1597976400000|2020-08-21 02:20:00|1577.2|1574.2|1577.7|1574.7|1578.2|1575.2|1576.7|1573.7|173
1597976700000|2020-08-21 02:25:00|1578.2|1575.2|1577.7|1574.7|1578.2|1575.2|1577.7|1574.7|99
1597977000000|2020-08-21 02:30:00|1577.9|1574.9|1579.2|1576.2|1579.2|1576.2|1577.9|1574.9|110
1597977300000|2020-08-21 02:35:00|1578.7|1575.7|1579.7|1576.7|1579.7|1576.7|1578.2|1575.2|73
1597977600000|2020-08-21 02:40:00|1580.2|1577.2|1580.2|1577.2|1580.4|1577.4|1579.2|1576.2|96
1597977900000|2020-08-21 02:45:00|1580.4|1577.4|1580.7|1577.7|1580.9|1577.9|1579.7|1576.7|70
1597978200000|2020-08-21 02:50:00|1580.4|1577.4|1581.7|1578.7|1581.7|1578.7|1580.2|1577.2|101
1597978500000|2020-08-21 02:55:00|1582.2|1579.2|1583.2|1580.2|1583.2|1580.2|1582.2|1579.2|171
1597978800000|2020-08-21 03:00:00|1582.9|1579.9|1583.7|1580.7|1583.7|1580.7|1582.9|1579.9|103
1597979100000|2020-08-21 03:05:00|1584.2|1581.2|1583.7|1580.7|1584.2|1581.2|1582.9|1579.9|87
1597979400000|2020-08-21 03:10:00|1584.2|1581.2|1583.7|1580.7|1584.2|1581.2|1583.2|1580.2|119
1597979700000|2020-08-21 03:15:00|1583.9|1580.9|1584.2|1581.2|1584.2|1581.2|1583.7|1580.7|77
1597980000000|2020-08-21 03:20:00|1583.9|1580.9|1584.2|1581.2|1584.2|1581.2|1583.7|1580.7|91
1597980300000|2020-08-21 03:25:00|1583.7|1580.7|1583.7|1580.7|1583.9|1580.9|1583.2|1580.2|45
1597980600000|2020-08-21 03:30:00|1584.2|1581.2|1583.7|1580.7|1584.2|1581.2|1583.7|1580.7|63
1597980900000|2020-08-21 03:35:00|1584.2|1581.2|1584.2|1581.2|1584.2|1581.2|1583.9|1580.9|43
1597981200000|2020-08-21 03:40:00|1583.9|1580.9|1583.2|1580.2|1584.2|1581.2|1582.7|1579.7|48
1597981500000|2020-08-21 03:45:00|1582.9|1579.9|1583.2|1580.2|1583.2|1580.2|1582.7|1579.7|39
1597981800000|2020-08-21 03:50:00|1582.9|1579.9|1582.7|1579.7|1583.2|1580.2|1582.7|1579.7|26
1597982100000|2020-08-21 03:55:00|1582.9|1579.9|1584.2|1581.2|1584.2|1581.2|1582.7|1579.7|51
1597982400000|2020-08-21 04:00:00|1583.9|1580.9|1584.7|1581.7|1584.7|1581.7|1583.9|1580.9|32
1597982700000|2020-08-21 04:05:00|1585.2|1582.2|1584.7|1581.7|1585.2|1582.2|1584.7|1581.7|89
1597983000000|2020-08-21 04:10:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1584.9|1581.9|18
1597983300000|2020-08-21 04:15:00|1584.7|1581.7|1585.2|1582.2|1585.2|1582.2|1584.7|1581.7|67
1597983600000|2020-08-21 04:20:00|1585.7|1582.7|1585.7|1582.7|1585.7|1582.7|1585.7|1582.7|27
1597983900000|2020-08-21 04:25:00|1586.2|1583.2|1585.4|1582.4|1586.2|1583.2|1585.4|1582.4|107
1597984200000|2020-08-21 04:30:00|1585.7|1582.7|1583.7|1580.7|1586.2|1583.2|1583.7|1580.7|120
1597984500000|2020-08-21 04:35:00|1584.2|1581.2|1584.7|1581.7|1584.7|1581.7|1584.2|1581.2|23
1597984800000|2020-08-21 04:40:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|42
1597991400000|2020-08-21 06:30:00|1584.3|1581.3|1584.6|1581.6|1585.1|1582.1|1583.1|1580.1|103
1597991700000|2020-08-21 06:35:00|1584.3|1581.3|1584.1|1581.1|1584.6|1581.6|1584.1|1581.1|37
1597992000000|2020-08-21 06:40:00|1583.6|1580.6|1583.1|1580.1|1584.1|1581.1|1583.1|1580.1|75
1597992300000|2020-08-21 06:45:00|1582.6|1579.6|1583.1|1580.1|1583.6|1580.6|1582.1|1579.1|68
1597992600000|2020-08-21 06:50:00|1582.8|1579.8|1583.1|1580.1|1583.1|1580.1|1582.1|1579.1|62
1597992900000|2020-08-21 06:55:00|1583.3|1580.3|1583.1|1580.1|1583.6|1580.6|1582.6|1579.6|64
1597993200000|2020-08-21 07:00:00|1582.8|1579.8|1581.6|1578.6|1583.1|1580.1|1581.1|1578.1|96
1597993500000|2020-08-21 07:05:00|1582.1|1579.1|1581.1|1578.1|1582.1|1579.1|1581.1|1578.1|56
1597993800000|2020-08-21 07:10:00|1580.6|1577.6|1580.6|1577.6|1580.8|1577.8|1580.6|1577.6|95
1597994100000|2020-08-21 07:15:00|1580.1|1577.1|1579.1|1576.1|1580.1|1577.1|1578.1|1575.1|429
1597994400000|2020-08-21 07:20:00|1578.6|1575.6|1578.6|1575.6|1579.6|1576.6|1578.1|1575.1|148
1597994700000|2020-08-21 07:25:00|1578.3|1575.3|1579.1|1576.1|1579.1|1576.1|1577.6|1574.6|201
1597995000000|2020-08-21 07:30:00|1578.8|1575.8|1578.6|1575.6|1579.6|1576.6|1578.1|1575.1|127
1597995300000|2020-08-21 07:35:00|1578.1|1575.1|1578.6|1575.6|1579.3|1576.3|1578.1|1575.1|96
1597995600000|2020-08-21 07:40:00|1579.1|1576.1|1578.1|1575.1|1579.1|1576.1|1577.6|1574.6|103
1597995900000|2020-08-21 07:45:00|1577.6|1574.6|1577.1|1574.1|1577.6|1574.6|1576.6|1573.6|62
1597996200000|2020-08-21 07:50:00|1576.8|1573.8|1577.1|1574.1|1577.6|1574.6|1576.6|1573.6|145
1597996500000|2020-08-21 07:55:00|1577.6|1574.6|1578.1|1575.1|1578.1|1575.1|1577.1|1574.1|82
1597996800000|2020-08-21 08:00:00|1577.6|1574.6|1577.6|1574.6|1578.1|1575.1|1576.6|1573.6|154
1597997100000|2020-08-21 08:05:00|1577.8|1574.8|1577.6|1574.6|1578.6|1575.6|1577.6|1574.6|105
1597997400000|2020-08-21 08:10:00|1578.1|1575.1|1576.6|1573.6|1578.1|1575.1|1576.6|1573.6|140
1597997700000|2020-08-21 08:15:00|1576.8|1573.8|1577.6|1574.6|1577.6|1574.6|1576.6|1573.6|99
1597998000000|2020-08-21 08:20:00|1577.8|1574.8|1577.1|1574.1|1578.1|1575.1|1577.1|1574.1|106
1597998300000|2020-08-21 08:25:00|1577.6|1574.6|1577.6|1574.6|1578.1|1575.1|1576.8|1573.8|150
1597998600000|2020-08-21 08:30:00|1578.1|1575.1|1577.6|1574.6|1578.1|1575.1|1577.1|1574.1|124
1597998900000|2020-08-21 08:35:00|1577.8|1574.8|1578.1|1575.1|1578.1|1575.1|1577.6|1574.6|30
1597999200000|2020-08-21 08:40:00|1577.6|1574.6|1579.1|1576.1|1579.1|1576.1|1577.6|1574.6|181
1597999500000|2020-08-21 08:45:00|1578.6|1575.6|1579.1|1576.1|1579.1|1576.1|1576.6|1573.6|208
1597999800000|2020-08-21 08:50:00|1578.6|1575.6|1577.8|1574.8|1579.1|1576.1|1577.6|1574.6|138
1598000100000|2020-08-21 08:55:00|1577.6|1574.6|1577.8|1574.8|1578.6|1575.6|1577.6|1574.6|201
1598000400000|2020-08-21 09:00:00|1577.6|1574.6|1577.8|1574.8|1578.1|1575.1|1577.6|1574.6|145
1598000700000|2020-08-21 09:05:00|1577.6|1574.6|1578.1|1575.1|1578.1|1575.1|1577.6|1574.6|97
1598229900000|2020-08-24 00:45:00|1581.1|1578.1|1580.8|1577.8|1581.8|1578.8|1579.6|1576.6|120
1598230200000|2020-08-24 00:50:00|1580.6|1577.6|1581.1|1578.1|1581.6|1578.6|1580.1|1577.1|171
1598230500000|2020-08-24 00:55:00|1580.6|1577.6|1580.6|1577.6|1581.1|1578.1|1580.1|1577.1|112
1598230800000|2020-08-24 01:00:00|1581.1|1578.1|1581.1|1578.1|1582.1|1579.1|1579.1|1576.1|216
1598231100000|2020-08-24 01:05:00|1580.6|1577.6|1580.6|1577.6|1581.6|1578.6|1579.1|1576.1|187
1598231400000|2020-08-24 01:10:00|1581.1|1578.1|1582.1|1579.1|1582.1|1579.1|1580.1|1577.1|173
1598231700000|2020-08-24 01:15:00|1582.6|1579.6|1581.6|1578.6|1583.1|1580.1|1581.6|1578.6|151
1598232000000|2020-08-24 01:20:00|1581.3|1578.3|1582.6|1579.6|1583.1|1580.1|1581.3|1578.3|79
1598232300000|2020-08-24 01:25:00|1582.3|1579.3|1582.1|1579.1|1582.6|1579.6|1581.6|1578.6|85
1598232600000|2020-08-24 01:30:00|1581.8|1578.8|1582.1|1579.1|1583.1|1580.1|1581.6|1578.6|66
1598232900000|2020-08-24 01:35:00|1581.8|1578.8|1580.6|1577.6|1582.1|1579.1|1580.1|1577.1|86
1598233200000|2020-08-24 01:40:00|1581.1|1578.1|1580.6|1577.6|1581.6|1578.6|1580.3|1577.3|58
1598233500000|2020-08-24 01:45:00|1581.1|1578.1|1580.1|1577.1|1581.1|1578.1|1579.6|1576.6|91
1598233800000|2020-08-24 01:50:00|1580.6|1577.6|1581.1|1578.1|1581.1|1578.1|1580.1|1577.1|54
1598234100000|2020-08-24 01:55:00|1580.8|1577.8|1580.1|1577.1|1581.6|1578.6|1580.1|1577.1|51
1598234400000|2020-08-24 02:00:00|1579.8|1576.8|1580.6|1577.6|1580.6|1577.6|1579.6|1576.6|53
1598234700000|2020-08-24 02:05:00|1580.1|1577.1|1579.6|1576.6|1580.1|1577.1|1578.1|1575.1|128
1598235000000|2020-08-24 02:10:00|1579.8|1576.8|1579.6|1576.6|1580.1|1577.1|1579.1|1576.1|52
1598235300000|2020-08-24 02:15:00|1579.1|1576.1|1580.1|1577.1|1580.1|1577.1|1578.8|1575.8|59
1598235600000|2020-08-24 02:20:00|1580.3|1577.3|1580.1|1577.1|1580.6|1577.6|1580.1|1577.1|44
1598235900000|2020-08-24 02:25:00|1580.6|1577.6|1581.1|1578.1|1581.1|1578.1|1580.1|1577.1|42
1598236200000|2020-08-24 02:30:00|1580.8|1577.8|1580.6|1577.6|1580.8|1577.8|1580.1|1577.1|33
1598236500000|2020-08-24 02:35:00|1580.3|1577.3|1580.1|1577.1|1580.6|1577.6|1580.1|1577.1|30
1598236800000|2020-08-24 02:40:00|1579.8|1576.8|1579.6|1576.6|1580.1|1577.1|1579.1|1576.1|38
1598237100000|2020-08-24 02:45:00|1580.1|1577.1|1580.1|1577.1|1580.3|1577.3|1579.6|1576.6|41
1598237400000|2020-08-24 02:50:00|1579.6|1576.6|1579.6|1576.6|1579.6|1576.6|1579.1|1576.1|19
1598237700000|2020-08-24 02:55:00|1579.1|1576.1|1579.1|1576.1|1579.1|1576.1|1579.1|1576.1|11
1598238000000|2020-08-24 03:00:00|1579.6|1576.6|1579.1|1576.1|1579.6|1576.6|1578.6|1575.6|69
1598238300000|2020-08-24 03:05:00|1579.6|1576.6|1579.1|1576.1|1580.1|1577.1|1579.1|1576.1|30
1598238600000|2020-08-24 03:10:00|1578.8|1575.8|1578.6|1575.6|1579.1|1576.1|1578.6|1575.6|39
1598238900000|2020-08-24 03:15:00|1579.1|1576.1|1578.1|1575.1|1579.1|1576.1|1578.1|1575.1|25
1598239200000|2020-08-24 03:20:00|1578.3|1575.3|1578.6|1575.6|1579.1|1576.1|1578.1|1575.1|37
1598239500000|2020-08-24 03:25:00|1578.8|1575.8|1578.6|1575.6|1579.1|1576.1|1578.6|1575.6|24
1598239800000|2020-08-24 03:30:00|1579.1|1576.1|1578.6|1575.6|1579.1|1576.1|1578.6|1575.6|39
1598240100000|2020-08-24 03:35:00|1578.8|1575.8|1579.1|1576.1|1579.1|1576.1|1578.6|1575.6|22
1598240400000|2020-08-24 03:40:00|1578.8|1575.8|1579.1|1576.1|1579.1|1576.1|1578.6|1575.6|34
1598240700000|2020-08-24 03:45:00|1578.8|1575.8|1578.6|1575.6|1579.1|1576.1|1578.6|1575.6|15
1598241000000|2020-08-24 03:50:00|1578.1|1575.1|1577.1|1574.1|1578.1|1575.1|1577.1|1574.1|60
1598241300000|2020-08-24 03:55:00|1576.6|1573.6|1576.6|1573.6|1577.6|1574.6|1576.6|1573.6|61
1598241600000|2020-08-24 04:00:00|1576.8|1573.8|1576.6|1573.6|1577.1|1574.1|1576.1|1573.1|57
1598241900000|2020-08-24 04:05:00|1576.3|1573.3|1576.1|1573.1|1576.6|1573.6|1576.1|1573.1|28
1598242200000|2020-08-24 04:10:00|1575.8|1572.8|1577.1|1574.1|1577.1|1574.1|1575.6|1572.6|51
1598242500000|2020-08-24 04:15:00|1577.6|1574.6|1577.1|1574.1|1577.6|1574.6|1577.1|1574.1|17
1598242800000|2020-08-24 04:20:00|1577.6|1574.6|1577.1|1574.1|1577.6|1574.6|1577.1|1574.1|20
1598243100000|2020-08-24 04:25:00|1577.3|1574.3|1576.6|1573.6|1577.6|1574.6|1576.1|1573.1|54
1598243400000|2020-08-24 04:30:00|1576.8|1573.8|1577.1|1574.1|1577.1|1574.1|1576.6|1573.6|16
1598243700000|2020-08-24 04:35:00|1576.6|1573.6|1577.6|1574.6|1577.6|1574.6|1576.6|1573.6|23
1598244000000|2020-08-24 04:40:00|1577.3|1574.3|1577.6|1574.6|1578.1|1575.1|1577.3|1574.3|22
1598250600000|2020-08-24 06:30:00|1577.2|1574.2|1578.7|1575.7|1578.7|1575.7|1576.9|1573.9|147
1598250900000|2020-08-24 06:35:00|1578.2|1575.2|1578.2|1575.2|1579.2|1576.2|1577.7|1574.7|133
1598251200000|2020-08-24 06:40:00|1577.7|1574.7|1575.7|1572.7|1577.7|1574.7|1575.7|1572.7|66
1598251500000|2020-08-24 06:45:00|1575.9|1572.9|1574.2|1571.2|1576.2|1573.2|1573.7|1570.7|170
1598251800000|2020-08-24 06:50:00|1573.9|1570.9|1574.2|1571.2|1575.7|1572.7|1573.7|1570.7|69
1598252100000|2020-08-24 06:55:00|1574.7|1571.7|1575.2|1572.2|1575.2|1572.2|1574.2|1571.2|54
1598252400000|2020-08-24 07:00:00|1575.4|1572.4|1576.4|1573.4|1577.7|1574.7|1575.4|1572.4|156
1598252700000|2020-08-24 07:05:00|1576.7|1573.7|1577.2|1574.2|1577.2|1574.2|1575.7|1572.7|69
1598253000000|2020-08-24 07:10:00|1577.7|1574.7|1577.2|1574.2|1577.7|1574.7|1576.7|1573.7|118
1598253300000|2020-08-24 07:15:00|1576.7|1573.7|1575.2|1572.2|1577.2|1574.2|1575.2|1572.2|88
1598253600000|2020-08-24 07:20:00|1575.7|1572.7|1575.4|1572.4|1575.9|1572.9|1574.4|1571.4|148
1598253900000|2020-08-24 07:25:00|1575.7|1572.7|1573.9|1570.9|1576.2|1573.2|1573.7|1570.7|241
1598254200000|2020-08-24 07:30:00|1574.2|1571.2|1575.2|1572.2|1575.2|1572.2|1573.7|1570.7|39
1598254500000|2020-08-24 07:35:00|1575.7|1572.7|1575.9|1572.9|1576.7|1573.7|1574.9|1571.9|114
1598254800000|2020-08-24 07:40:00|1575.7|1572.7|1575.2|1572.2|1575.9|1572.9|1574.7|1571.7|74
1598255100000|2020-08-24 07:45:00|1574.9|1571.9|1574.9|1571.9|1575.7|1572.7|1574.7|1571.7|44
1598255400000|2020-08-24 07:50:00|1575.2|1572.2|1575.2|1572.2|1576.2|1573.2|1574.9|1571.9|83
1598255700000|2020-08-24 07:55:00|1575.7|1572.7|1576.7|1573.7|1577.2|1574.2|1575.7|1572.7|64
1598256000000|2020-08-24 08:00:00|1577.2|1574.2|1577.7|1574.7|1577.7|1574.7|1577.2|1574.2|110
1598256300000|2020-08-24 08:05:00|1577.2|1574.2|1577.2|1574.2|1577.4|1574.4|1576.7|1573.7|105
1598256600000|2020-08-24 08:10:00|1577.7|1574.7|1577.2|1574.2|1577.7|1574.7|1577.2|1574.2|74
1598256900000|2020-08-24 08:15:00|1577.4|1574.4|1576.7|1573.7|1577.7|1574.7|1576.2|1573.2|56
1598257200000|2020-08-24 08:20:00|1577.2|1574.2|1576.7|1573.7|1577.2|1574.2|1576.7|1573.7|20
1598257500000|2020-08-24 08:25:00|1577.2|1574.2|1576.7|1573.7|1577.7|1574.7|1576.7|1573.7|114
1598257800000|2020-08-24 08:30:00|1576.9|1573.9|1576.2|1573.2|1577.2|1574.2|1576.2|1573.2|58
1598258100000|2020-08-24 08:35:00|1576.4|1573.4|1575.2|1572.2|1576.7|1573.7|1575.2|1572.2|84
1598258400000|2020-08-24 08:40:00|1574.9|1571.9|1575.7|1572.7|1575.7|1572.7|1574.7|1571.7|105
1598258700000|2020-08-24 08:45:00|1575.2|1572.2|1575.7|1572.7|1577.2|1574.2|1574.2|1571.2|174
1598259000000|2020-08-24 08:50:00|1575.2|1572.2|1576.2|1573.2|1576.2|1573.2|1575.2|1572.2|134
1598259300000|2020-08-24 08:55:00|1576.7|1573.7|1576.2|1573.2|1576.7|1573.7|1576.2|1573.2|55
1598259600000|2020-08-24 09:00:00|1575.7|1572.7|1575.2|1572.2|1576.2|1573.2|1575.2|1572.2|55
1598259900000|2020-08-24 09:05:00|1575.7|1572.7|1575.2|1572.2|1575.7|1572.7|1575.2|1572.2|77
1598316300000|2020-08-25 00:45:00|1578.9|1575.9|1577.7|1574.7|1579.2|1576.2|1577.2|1574.2|550
1598316600000|2020-08-25 00:50:00|1577.4|1574.4|1577.2|1574.2|1577.7|1574.7|1577.2|1574.2|58
1598316900000|2020-08-25 00:55:00|1577.7|1574.7|1575.9|1572.9|1577.7|1574.7|1575.7|1572.7|194
1598317200000|2020-08-25 01:00:00|1575.7|1572.7|1572.9|1569.9|1575.7|1572.7|1572.2|1569.2|905
1598317500000|2020-08-25 01:05:00|1573.2|1570.2|1577.2|1574.2|1577.7|1574.7|1573.2|1570.2|811
1598317800000|2020-08-25 01:10:00|1577.7|1574.7|1574.7|1571.7|1577.7|1574.7|1574.2|1571.2|264
1598318100000|2020-08-25 01:15:00|1575.2|1572.2|1574.7|1571.7|1576.2|1573.2|1574.2|1571.2|530
1598318400000|2020-08-25 01:20:00|1574.2|1571.2|1573.7|1570.7|1575.2|1572.2|1573.7|1570.7|295
1598318700000|2020-08-25 01:25:00|1573.2|1570.2|1574.7|1571.7|1574.7|1571.7|1573.2|1570.2|485
1598319000000|2020-08-25 01:30:00|1574.4|1571.4|1574.7|1571.7|1575.7|1572.7|1573.7|1570.7|356
1598319300000|2020-08-25 01:35:00|1574.9|1571.9|1573.2|1570.2|1575.2|1572.2|1573.2|1570.2|273
1598319600000|2020-08-25 01:40:00|1573.7|1570.7|1571.7|1568.7|1573.7|1570.7|1570.7|1567.7|410
1598319900000|2020-08-25 01:45:00|1571.9|1568.9|1573.7|1570.7|1574.2|1571.2|1571.9|1568.9|243
1598320200000|2020-08-25 01:50:00|1573.2|1570.2|1573.7|1570.7|1574.7|1571.7|1572.7|1569.7|665
1598320500000|2020-08-25 01:55:00|1573.4|1570.4|1573.7|1570.7|1574.7|1571.7|1573.4|1570.4|62
1598320800000|2020-08-25 02:00:00|1574.2|1571.2|1573.7|1570.7|1574.2|1571.2|1572.7|1569.7|529
1598321100000|2020-08-25 02:05:00|1573.2|1570.2|1573.2|1570.2|1573.7|1570.7|1572.7|1569.7|203
1598321400000|2020-08-25 02:10:00|1573.4|1570.4|1572.7|1569.7|1573.7|1570.7|1572.7|1569.7|383
1598321700000|2020-08-25 02:15:00|1572.2|1569.2|1573.4|1570.4|1573.7|1570.7|1572.2|1569.2|186
1598322000000|2020-08-25 02:20:00|1573.2|1570.2|1573.7|1570.7|1574.7|1571.7|1573.2|1570.2|535
1598322300000|2020-08-25 02:25:00|1573.9|1570.9|1572.7|1569.7|1574.2|1571.2|1572.2|1569.2|105
1598322600000|2020-08-25 02:30:00|1572.9|1569.9|1573.2|1570.2|1573.2|1570.2|1572.7|1569.7|69
1598322900000|2020-08-25 02:35:00|1572.9|1569.9|1573.2|1570.2|1574.2|1571.2|1572.7|1569.7|118
1598323200000|2020-08-25 02:40:00|1572.9|1569.9|1571.9|1568.9|1573.2|1570.2|1571.7|1568.7|74
1598323500000|2020-08-25 02:45:00|1572.2|1569.2|1571.7|1568.7|1572.2|1569.2|1571.2|1568.2|328
1598323800000|2020-08-25 02:50:00|1572.2|1569.2|1572.2|1569.2|1572.7|1569.7|1571.7|1568.7|341
1598324100000|2020-08-25 02:55:00|1572.4|1569.4|1572.4|1569.4|1572.7|1569.7|1572.2|1569.2|237
1598324400000|2020-08-25 03:00:00|1572.2|1569.2|1572.4|1569.4|1572.7|1569.7|1572.2|1569.2|100
1598324700000|2020-08-25 03:05:00|1572.7|1569.7|1572.9|1569.9|1573.2|1570.2|1572.2|1569.2|297
1598325000000|2020-08-25 03:10:00|1573.2|1570.2|1573.2|1570.2|1573.2|1570.2|1573.2|1570.2|1
1598325300000|2020-08-25 03:15:00|1572.9|1569.9|1571.7|1568.7|1572.9|1569.9|1571.2|1568.2|128
1598325600000|2020-08-25 03:20:00|1572.2|1569.2|1570.7|1567.7|1572.2|1569.2|1570.7|1567.7|143
1598325900000|2020-08-25 03:25:00|1570.9|1567.9|1571.2|1568.2|1571.7|1568.7|1570.7|1567.7|104
1598326200000|2020-08-25 03:30:00|1571.7|1568.7|1572.2|1569.2|1572.7|1569.7|1571.7|1568.7|96
1598326500000|2020-08-25 03:35:00|1572.4|1569.4|1572.7|1569.7|1573.2|1570.2|1572.2|1569.2|72
1598326800000|2020-08-25 03:40:00|1572.4|1569.4|1571.7|1568.7|1572.7|1569.7|1571.4|1568.4|47
1598327100000|2020-08-25 03:45:00|1571.9|1568.9|1571.7|1568.7|1572.2|1569.2|1571.4|1568.4|59
1598327400000|2020-08-25 03:50:00|1571.9|1568.9|1572.2|1569.2|1572.2|1569.2|1571.9|1568.9|24
1598327700000|2020-08-25 03:55:00|1571.9|1568.9|1572.7|1569.7|1572.7|1569.7|1571.9|1568.9|111
1598328000000|2020-08-25 04:00:00|1572.2|1569.2|1572.2|1569.2|1572.7|1569.7|1571.7|1568.7|195
1598328300000|2020-08-25 04:05:00|1571.9|1568.9|1572.2|1569.2|1572.2|1569.2|1571.9|1568.9|61
1598328600000|2020-08-25 04:10:00|1572.4|1569.4|1572.7|1569.7|1572.7|1569.7|1572.2|1569.2|174
1598329200000|2020-08-25 04:20:00|1572.9|1569.9|1572.7|1569.7|1573.2|1570.2|1572.2|1569.2|126
1598329500000|2020-08-25 04:25:00|1572.2|1569.2|1572.2|1569.2|1572.2|1569.2|1572.2|1569.2|14
1598329800000|2020-08-25 04:30:00|1571.7|1568.7|1571.2|1568.2|1571.7|1568.7|1571.2|1568.2|195
1598330100000|2020-08-25 04:35:00|1570.7|1567.7|1570.7|1567.7|1570.7|1567.7|1570.2|1567.2|739
1598330400000|2020-08-25 04:40:00|1570.2|1567.2|1570.7|1567.7|1570.7|1567.7|1570.2|1567.2|59
1598337000000|2020-08-25 06:30:00|1571.9|1568.9|1571.2|1568.2|1572.2|1569.2|1569.2|1566.2|384
1598337300000|2020-08-25 06:35:00|1571.7|1568.7|1570.7|1567.7|1571.7|1568.7|1570.2|1567.2|86
1598337600000|2020-08-25 06:40:00|1570.4|1567.4|1570.7|1567.7|1571.2|1568.2|1570.2|1567.2|90
1598337900000|2020-08-25 06:45:00|1570.9|1567.9|1570.9|1567.9|1571.2|1568.2|1570.7|1567.7|84
1598338200000|2020-08-25 06:50:00|1570.7|1567.7|1570.4|1567.4|1571.2|1568.2|1570.2|1567.2|113
1598338500000|2020-08-25 06:55:00|1570.7|1567.7|1571.4|1568.4|1571.4|1568.4|1570.2|1567.2|173
1598338800000|2020-08-25 07:00:00|1571.7|1568.7|1571.2|1568.2|1571.7|1568.7|1570.4|1567.4|297
1598339100000|2020-08-25 07:05:00|1571.4|1568.4|1571.2|1568.2|1571.7|1568.7|1570.2|1567.2|125
1598339400000|2020-08-25 07:10:00|1570.7|1567.7|1569.7|1566.7|1570.7|1567.7|1569.2|1566.2|160
1598339700000|2020-08-25 07:15:00|1569.4|1566.4|1568.4|1565.4|1569.4|1566.4|1568.2|1565.2|150
1598340000000|2020-08-25 07:20:00|1568.2|1565.2|1565.7|1562.7|1568.7|1565.7|1565.7|1562.7|297
1598340300000|2020-08-25 07:25:00|1566.2|1563.2|1567.4|1564.4|1568.2|1565.2|1566.2|1563.2|162
1598340600000|2020-08-25 07:30:00|1567.2|1564.2|1567.7|1564.7|1567.7|1564.7|1566.7|1563.7|150
1598340900000|2020-08-25 07:35:00|1567.2|1564.2|1568.9|1565.9|1569.2|1566.2|1566.7|1563.7|254
1598341200000|2020-08-25 07:40:00|1568.7|1565.7|1566.7|1563.7|1568.7|1565.7|1566.7|1563.7|524
1598341500000|2020-08-25 07:45:00|1566.2|1563.2|1566.2|1563.2|1567.7|1564.7|1566.2|1563.2|191
1598341800000|2020-08-25 07:50:00|1566.4|1563.4|1566.7|1563.7|1566.7|1563.7|1565.2|1562.2|241
1598342100000|2020-08-25 07:55:00|1566.4|1563.4|1565.7|1562.7|1566.7|1563.7|1565.2|1562.2|223
1598342400000|2020-08-25 08:00:00|1565.4|1562.4|1565.2|1562.2|1565.7|1562.7|1565.2|1562.2|798
1598342700000|2020-08-25 08:05:00|1565.4|1562.4|1562.2|1559.2|1565.7|1562.7|1562.2|1559.2|388
1598343000000|2020-08-25 08:10:00|1562.4|1559.4|1564.2|1561.2|1564.2|1561.2|1561.7|1558.7|169
1598343300000|2020-08-25 08:15:00|1564.4|1561.4|1563.2|1560.2|1564.4|1561.4|1562.9|1559.9|125
1598343600000|2020-08-25 08:20:00|1563.4|1560.4|1561.2|1558.2|1563.4|1560.4|1561.2|1558.2|133
1598343900000|2020-08-25 08:25:00|1561.7|1558.7|1563.2|1560.2|1563.4|1560.4|1561.2|1558.2|486
1598344200000|2020-08-25 08:30:00|1562.7|1559.7|1562.7|1559.7|1563.2|1560.2|1561.7|1558.7|229
1598344500000|2020-08-25 08:35:00|1563.2|1560.2|1562.2|1559.2|1563.7|1560.7|1562.2|1559.2|158
1598344800000|2020-08-25 08:40:00|1562.7|1559.7|1562.9|1559.9|1563.2|1560.2|1562.2|1559.2|134
1598345100000|2020-08-25 08:45:00|1563.2|1560.2|1563.7|1560.7|1563.7|1560.7|1562.2|1559.2|72
1598345400000|2020-08-25 08:50:00|1563.2|1560.2|1563.2|1560.2|1564.2|1561.2|1563.2|1560.2|283
1598345700000|2020-08-25 08:55:00|1562.4|1559.4|1562.7|1559.7|1562.7|1559.7|1562.4|1559.4|189
1598346000000|2020-08-25 09:00:00|1563.2|1560.2|1562.2|1559.2|1563.2|1560.2|1562.2|1559.2|54
1598346300000|2020-08-25 09:05:00|1561.9|1558.9|1561.7|1558.7|1562.2|1559.2|1561.7|1558.7|210
1598402700000|2020-08-26 00:45:00|1554.9|1551.9|1553.7|1550.7|1555.2|1552.2|1552.2|1549.2|406
1598403000000|2020-08-26 00:50:00|1553.9|1550.9|1552.2|1549.2|1554.9|1551.9|1551.7|1548.7|169
1598403300000|2020-08-26 00:55:00|1552.7|1549.7|1553.7|1550.7|1553.7|1550.7|1551.2|1548.2|178
1598403600000|2020-08-26 01:00:00|1553.2|1550.2|1554.7|1551.7|1554.7|1551.7|1551.7|1548.7|408
1598403900000|2020-08-26 01:05:00|1555.2|1552.2|1555.2|1552.2|1556.7|1553.7|1554.7|1551.7|905
1598404200000|2020-08-26 01:10:00|1554.9|1551.9|1553.4|1550.4|1555.2|1552.2|1552.7|1549.7|619
1598404500000|2020-08-26 01:15:00|1553.2|1550.2|1551.2|1548.2|1553.7|1550.7|1550.7|1547.7|321
1598404800000|2020-08-26 01:20:00|1550.9|1547.9|1548.7|1545.7|1550.9|1547.9|1548.2|1545.2|478
1598405100000|2020-08-26 01:25:00|1548.9|1545.9|1548.2|1545.2|1549.2|1546.2|1548.2|1545.2|249
1598405400000|2020-08-26 01:30:00|1547.7|1544.7|1548.2|1545.2|1548.7|1545.7|1546.7|1543.7|340
1598405700000|2020-08-26 01:35:00|1548.4|1545.4|1547.9|1544.9|1549.2|1546.2|1547.7|1544.7|110
1598406000000|2020-08-26 01:40:00|1548.2|1545.2|1547.7|1544.7|1548.2|1545.2|1547.2|1544.2|181
1598406300000|2020-08-26 01:45:00|1548.2|1545.2|1549.2|1546.2|1549.2|1546.2|1548.2|1545.2|265
1598406600000|2020-08-26 01:50:00|1548.9|1545.9|1549.2|1546.2|1549.7|1546.7|1548.2|1545.2|437
1598406900000|2020-08-26 01:55:00|1548.9|1545.9|1549.2|1546.2|1549.7|1546.7|1548.7|1545.7|293
1598407200000|2020-08-26 02:00:00|1548.9|1545.9|1549.2|1546.2|1549.2|1546.2|1547.7|1544.7|813
1598407500000|2020-08-26 02:05:00|1548.9|1545.9|1545.7|1542.7|1549.2|1546.2|1545.7|1542.7|303
1598407800000|2020-08-26 02:10:00|1545.9|1542.9|1545.7|1542.7|1547.2|1544.2|1545.7|1542.7|242
1598408100000|2020-08-26 02:15:00|1545.2|1542.2|1545.4|1542.4|1546.2|1543.2|1545.2|1542.2|332
1598408400000|2020-08-26 02:20:00|1545.7|1542.7|1546.4|1543.4|1546.7|1543.7|1545.2|1542.2|162
1598408700000|2020-08-26 02:25:00|1546.7|1543.7|1545.7|1542.7|1546.7|1543.7|1545.2|1542.2|185
1598409000000|2020-08-26 02:30:00|1545.9|1542.9|1547.2|1544.2|1547.2|1544.2|1545.7|1542.7|611
1598409300000|2020-08-26 02:35:00|1546.7|1543.7|1544.7|1541.7|1546.9|1543.9|1544.2|1541.2|225
1598409600000|2020-08-26 02:40:00|1544.4|1541.4|1543.7|1540.7|1544.7|1541.7|1543.2|1540.2|216
1598409900000|2020-08-26 02:45:00|1543.4|1540.4|1543.2|1540.2|1543.7|1540.7|1542.7|1539.7|586
1598410200000|2020-08-26 02:50:00|1543.7|1540.7|1542.2|1539.2|1543.7|1540.7|1542.2|1539.2|295
1598410500000|2020-08-26 02:55:00|1541.9|1538.9|1541.2|1538.2|1542.4|1539.4|1541.2|1538.2|168
1598410800000|2020-08-26 03:00:00|1540.9|1537.9|1539.7|1536.7|1541.2|1538.2|1537.7|1534.7|212
1598411100000|2020-08-26 03:05:00|1540.2|1537.2|1540.7|1537.7|1541.2|1538.2|1539.2|1536.2|320
1598411400000|2020-08-26 03:10:00|1540.9|1537.9|1543.2|1540.2|1543.2|1540.2|1540.2|1537.2|282
1598411700000|2020-08-26 03:15:00|1543.4|1540.4|1540.2|1537.2|1544.7|1541.7|1539.7|1536.7|288
1598412000000|2020-08-26 03:20:00|1539.7|1536.7|1542.2|1539.2|1542.2|1539.2|1539.7|1536.7|150
1598412300000|2020-08-26 03:25:00|1542.7|1539.7|1544.2|1541.2|1544.7|1541.7|1542.4|1539.4|124
1598412600000|2020-08-26 03:30:00|1543.7|1540.7|1546.7|1543.7|1546.7|1543.7|1543.7|1540.7|213
1598412900000|2020-08-26 03:35:00|1547.2|1544.2|1546.7|1543.7|1547.7|1544.7|1546.2|1543.2|220
1598413200000|2020-08-26 03:40:00|1546.4|1543.4|1547.2|1544.2|1547.2|1544.2|1546.2|1543.2|208
1598413500000|2020-08-26 03:45:00|1546.9|1543.9|1547.7|1544.7|1547.7|1544.7|1546.9|1543.9|185
1598413800000|2020-08-26 03:50:00|1547.4|1544.4|1546.7|1543.7|1547.7|1544.7|1546.2|1543.2|132
1598414100000|2020-08-26 03:55:00|1546.9|1543.9|1547.2|1544.2|1547.7|1544.7|1546.7|1543.7|155
1598414400000|2020-08-26 04:00:00|1547.7|1544.7|1546.2|1543.2|1547.7|1544.7|1545.7|1542.7|137
1598414700000|2020-08-26 04:05:00|1546.4|1543.4|1546.4|1543.4|1546.7|1543.7|1546.2|1543.2|128
1598415000000|2020-08-26 04:10:00|1546.2|1543.2|1549.4|1546.4|1550.2|1547.2|1546.2|1543.2|329
1598415300000|2020-08-26 04:15:00|1549.2|1546.2|1548.2|1545.2|1549.2|1546.2|1548.2|1545.2|183
1598415600000|2020-08-26 04:20:00|1548.4|1545.4|1548.2|1545.2|1548.7|1545.7|1548.2|1545.2|179
1598415900000|2020-08-26 04:25:00|1547.7|1544.7|1547.7|1544.7|1547.9|1544.9|1546.9|1543.9|231
1598416200000|2020-08-26 04:30:00|1547.9|1544.9|1548.2|1545.2|1548.4|1545.4|1547.7|1544.7|62
1598416500000|2020-08-26 04:35:00|1547.9|1544.9|1548.2|1545.2|1548.2|1545.2|1547.7|1544.7|56
1598416800000|2020-08-26 04:40:00|1548.4|1545.4|1549.7|1546.7|1549.7|1546.7|1548.4|1545.4|64
1598423400000|2020-08-26 06:30:00|1547.7|1544.7|1548.5|1545.5|1552|1549|1547.7|1544.7|326
1598423700000|2020-08-26 06:35:00|1548|1545|1549.5|1546.5|1550|1547|1546.5|1543.5|236
1598424000000|2020-08-26 06:40:00|1549.2|1546.2|1551.5|1548.5|1552|1549|1548.5|1545.5|512
1598424300000|2020-08-26 06:45:00|1551.7|1548.7|1552.7|1549.7|1553|1550|1551.5|1548.5|429
1598424600000|2020-08-26 06:50:00|1553|1550|1551.7|1548.7|1553|1550|1551|1548|156
1598424900000|2020-08-26 06:55:00|1551.5|1548.5|1552|1549|1552|1549|1551.5|1548.5|201
1598425200000|2020-08-26 07:00:00|1552.5|1549.5|1555|1552|1555|1552|1552|1549|244
1598425500000|2020-08-26 07:05:00|1554.7|1551.7|1554.5|1551.5|1554.7|1551.7|1552.5|1549.5|174
1598425800000|2020-08-26 07:10:00|1555|1552|1554.5|1551.5|1555|1552|1553.5|1550.5|373
1598426100000|2020-08-26 07:15:00|1554.2|1551.2|1555.5|1552.5|1556|1553|1554|1551|180
1598426400000|2020-08-26 07:20:00|1555|1552|1552.5|1549.5|1555|1552|1552.5|1549.5|148
1598426700000|2020-08-26 07:25:00|1552|1549|1553|1550|1553|1550|1552|1549|95
1598427000000|2020-08-26 07:30:00|1553.5|1550.5|1552|1549|1553.5|1550.5|1552|1549|172
1598427300000|2020-08-26 07:35:00|1551.5|1548.5|1552.5|1549.5|1552.5|1549.5|1551.5|1548.5|107
1598427600000|2020-08-26 07:40:00|1552.2|1549.2|1553.5|1550.5|1553.5|1550.5|1552|1549|59
1598427900000|2020-08-26 07:45:00|1554|1551|1553.5|1550.5|1554|1551|1553|1550|145
1598428200000|2020-08-26 07:50:00|1553.2|1550.2|1552|1549|1553.2|1550.2|1551.5|1548.5|454
1598428500000|2020-08-26 07:55:00|1552.5|1549.5|1551.5|1548.5|1552.5|1549.5|1551.5|1548.5|123
1598428800000|2020-08-26 08:00:00|1551|1548|1552|1549|1552|1549|1550.5|1547.5|206
1598429100000|2020-08-26 08:05:00|1551.5|1548.5|1548.7|1545.7|1551.5|1548.5|1548.5|1545.5|257
1598429400000|2020-08-26 08:10:00|1548.5|1545.5|1549|1546|1549.5|1546.5|1548|1545|268
1598429700000|2020-08-26 08:15:00|1549.2|1546.2|1549.5|1546.5|1550|1547|1548.5|1545.5|166
1598430000000|2020-08-26 08:20:00|1550|1547|1548.5|1545.5|1550|1547|1548|1545|207
1598430300000|2020-08-26 08:25:00|1548|1545|1548|1545|1548|1545|1547.5|1544.5|167
1598430600000|2020-08-26 08:30:00|1547.7|1544.7|1548|1545|1549|1546|1547|1544|218
1598430900000|2020-08-26 08:35:00|1547.5|1544.5|1548.5|1545.5|1549|1546|1547.5|1544.5|162
1598431200000|2020-08-26 08:40:00|1548|1545|1549.2|1546.2|1551|1548|1547.7|1544.7|241
1598431500000|2020-08-26 08:45:00|1549.5|1546.5|1549.5|1546.5|1550|1547|1548|1545|177
1598431800000|2020-08-26 08:50:00|1549.2|1546.2|1549|1546|1549.2|1546.2|1547.2|1544.2|204
1598432100000|2020-08-26 08:55:00|1548.5|1545.5|1548.5|1545.5|1549|1546|1548|1545|101
1598432400000|2020-08-26 09:00:00|1549|1546|1548.5|1545.5|1549.5|1546.5|1548.5|1545.5|116
1598432700000|2020-08-26 09:05:00|1549|1546|1549|1546|1549|1546|1548.5|1545.5|44
1598489100000|2020-08-27 00:45:00|1549.3|1546.3|1553.1|1550.1|1553.8|1550.8|1549.3|1546.3|97
1598489400000|2020-08-27 00:50:00|1553.6|1550.6|1552.6|1549.6|1553.6|1550.6|1552.3|1549.3|75
1598489700000|2020-08-27 00:55:00|1552.3|1549.3|1552.8|1549.8|1554.1|1551.1|1552.3|1549.3|76
1598490000000|2020-08-27 01:00:00|1553.1|1550.1|1552.6|1549.6|1554.1|1551.1|1552.1|1549.1|233
1598490300000|2020-08-27 01:05:00|1552.8|1549.8|1549.6|1546.6|1553.1|1550.1|1549.6|1546.6|171
1598490600000|2020-08-27 01:10:00|1550.1|1547.1|1549.6|1546.6|1551.6|1548.6|1547.6|1544.6|453
1598490900000|2020-08-27 01:15:00|1549.8|1546.8|1550.6|1547.6|1550.8|1547.8|1548.8|1545.8|138
1598491200000|2020-08-27 01:20:00|1550.8|1547.8|1551.6|1548.6|1552.1|1549.1|1550.6|1547.6|121
1598491500000|2020-08-27 01:25:00|1552.1|1549.1|1553.1|1550.1|1553.1|1550.1|1551.1|1548.1|103
1598491800000|2020-08-27 01:30:00|1552.8|1549.8|1550.3|1547.3|1553.3|1550.3|1550.1|1547.1|246
1598492100000|2020-08-27 01:35:00|1550.6|1547.6|1551.1|1548.1|1551.6|1548.6|1550.1|1547.1|152
1598492400000|2020-08-27 01:40:00|1550.8|1547.8|1549.6|1546.6|1551.1|1548.1|1549.6|1546.6|103
1598492700000|2020-08-27 01:45:00|1549.3|1546.3|1549.1|1546.1|1549.3|1546.3|1547.6|1544.6|185
1598493000000|2020-08-27 01:50:00|1548.6|1545.6|1549.1|1546.1|1549.6|1546.6|1548.1|1545.1|126
1598493300000|2020-08-27 01:55:00|1548.6|1545.6|1547.6|1544.6|1548.6|1545.6|1547.6|1544.6|80
1598493600000|2020-08-27 02:00:00|1548.1|1545.1|1550.1|1547.1|1550.1|1547.1|1547.8|1544.8|28
1598493900000|2020-08-27 02:05:00|1550.3|1547.3|1549.6|1546.6|1550.6|1547.6|1549.6|1546.6|145
1598494200000|2020-08-27 02:10:00|1549.3|1546.3|1547.6|1544.6|1549.3|1546.3|1547.1|1544.1|110
1598494500000|2020-08-27 02:15:00|1548.1|1545.1|1548.1|1545.1|1548.6|1545.6|1547.6|1544.6|59
1598494800000|2020-08-27 02:20:00|1547.8|1544.8|1547.6|1544.6|1547.8|1544.8|1547.1|1544.1|23
1598495100000|2020-08-27 02:25:00|1547.8|1544.8|1549.6|1546.6|1549.6|1546.6|1547.8|1544.8|89
1598495400000|2020-08-27 02:30:00|1549.8|1546.8|1549.1|1546.1|1550.1|1547.1|1549.1|1546.1|59
1598495700000|2020-08-27 02:35:00|1549.3|1546.3|1550.1|1547.1|1550.1|1547.1|1549.1|1546.1|48
1598496000000|2020-08-27 02:40:00|1549.6|1546.6|1550.1|1547.1|1550.3|1547.3|1549.6|1546.6|78
1598496300000|2020-08-27 02:45:00|1550.3|1547.3|1552.6|1549.6|1553.1|1550.1|1550.3|1547.3|101
1598496600000|2020-08-27 02:50:00|1552.8|1549.8|1553.1|1550.1|1553.8|1550.8|1552.6|1549.6|46
1598496900000|2020-08-27 02:55:00|1553.3|1550.3|1553.6|1550.6|1553.6|1550.6|1552.6|1549.6|131
1598497200000|2020-08-27 03:00:00|1553.3|1550.3|1552.8|1549.8|1553.6|1550.6|1552.6|1549.6|151
1598497500000|2020-08-27 03:05:00|1552.6|1549.6|1554.1|1551.1|1554.1|1551.1|1552.6|1549.6|53
1598497800000|2020-08-27 03:10:00|1554.3|1551.3|1555.1|1552.1|1555.1|1552.1|1554.1|1551.1|27
1598498100000|2020-08-27 03:15:00|1555.6|1552.6|1557.1|1554.1|1558.8|1555.8|1555.6|1552.6|197
1598498400000|2020-08-27 03:20:00|1557.6|1554.6|1557.6|1554.6|1557.6|1554.6|1556.8|1553.8|92
1598498700000|2020-08-27 03:25:00|1557.8|1554.8|1558.6|1555.6|1559.1|1556.1|1557.8|1554.8|77
1598499000000|2020-08-27 03:30:00|1558.1|1555.1|1558.1|1555.1|1558.1|1555.1|1557.6|1554.6|185
1598499300000|2020-08-27 03:35:00|1557.8|1554.8|1557.1|1554.1|1557.8|1554.8|1557.1|1554.1|476
1598499900000|2020-08-27 03:45:00|1557.6|1554.6|1558.1|1555.1|1558.6|1555.6|1557.6|1554.6|135
1598500200000|2020-08-27 03:50:00|1558.6|1555.6|1559.6|1556.6|1559.6|1556.6|1558.6|1555.6|185
1598500500000|2020-08-27 03:55:00|1559.3|1556.3|1559.1|1556.1|1559.3|1556.3|1559.1|1556.1|24
1598500800000|2020-08-27 04:00:00|1559.6|1556.6|1559.6|1556.6|1560.1|1557.1|1559.6|1556.6|148
1598501100000|2020-08-27 04:05:00|1559.1|1556.1|1559.1|1556.1|1559.6|1556.6|1559.1|1556.1|64
1598501400000|2020-08-27 04:10:00|1559.3|1556.3|1559.6|1556.6|1559.6|1556.6|1559.1|1556.1|19
1598501700000|2020-08-27 04:15:00|1559.1|1556.1|1558.6|1555.6|1559.6|1556.6|1558.6|1555.6|73
1598502000000|2020-08-27 04:20:00|1558.1|1555.1|1558.1|1555.1|1558.1|1555.1|1556.6|1553.6|96
1598502300000|2020-08-27 04:25:00|1557.6|1554.6|1557.6|1554.6|1557.8|1554.8|1556.8|1553.8|112
1598502600000|2020-08-27 04:30:00|1557.1|1554.1|1559.1|1556.1|1559.1|1556.1|1557.1|1554.1|162
1598502900000|2020-08-27 04:35:00|1558.8|1555.8|1559.1|1556.1|1559.1|1556.1|1558.8|1555.8|59
1598509800000|2020-08-27 06:30:00|1557.8|1554.8|1556.1|1553.1|1558.1|1555.1|1555.6|1552.6|693
1598510100000|2020-08-27 06:35:00|1556.3|1553.3|1555.6|1552.6|1556.8|1553.8|1555.1|1552.1|73
1598510400000|2020-08-27 06:40:00|1555.8|1552.8|1556.6|1553.6|1556.6|1553.6|1555.6|1552.6|110
1598510700000|2020-08-27 06:45:00|1556.3|1553.3|1556.6|1553.6|1556.6|1553.6|1556.1|1553.1|72
1598511000000|2020-08-27 06:50:00|1556.3|1553.3|1556.6|1553.6|1556.6|1553.6|1556.1|1553.1|70
1598511300000|2020-08-27 06:55:00|1556.8|1553.8|1556.8|1553.8|1557.1|1554.1|1556.6|1553.6|104
1598511600000|2020-08-27 07:00:00|1556.6|1553.6|1556.3|1553.3|1557.1|1554.1|1556.1|1553.1|80
1598511900000|2020-08-27 07:05:00|1556.1|1553.1|1555.1|1552.1|1556.6|1553.6|1555.1|1552.1|81
1598512200000|2020-08-27 07:10:00|1555.3|1552.3|1555.1|1552.1|1555.6|1552.6|1554.3|1551.3|188
1598512500000|2020-08-27 07:15:00|1555.3|1552.3|1554.8|1551.8|1555.6|1552.6|1554.6|1551.6|185
1598512800000|2020-08-27 07:20:00|1555.1|1552.1|1556.1|1553.1|1556.1|1553.1|1554.6|1551.6|50
1598513100000|2020-08-27 07:25:00|1556.3|1553.3|1556.8|1553.8|1557.1|1554.1|1556.3|1553.3|80
1598513400000|2020-08-27 07:30:00|1557.1|1554.1|1556.8|1553.8|1557.1|1554.1|1556.3|1553.3|91
1598513700000|2020-08-27 07:35:00|1557.1|1554.1|1556.1|1553.1|1557.1|1554.1|1556.1|1553.1|78
1598514000000|2020-08-27 07:40:00|1556.6|1553.6|1556.6|1553.6|1556.6|1553.6|1556.6|1553.6|24
1598514300000|2020-08-27 07:45:00|1556.3|1553.3|1556.6|1553.6|1556.6|1553.6|1556.1|1553.1|92
1598514600000|2020-08-27 07:50:00|1556.8|1553.8|1558.1|1555.1|1558.1|1555.1|1556.8|1553.8|482
1598514900000|2020-08-27 07:55:00|1558.3|1555.3|1558.1|1555.1|1558.6|1555.6|1558.1|1555.1|110
1598515200000|2020-08-27 08:00:00|1558.3|1555.3|1560.6|1557.6|1560.8|1557.8|1558.3|1555.3|194
1598515500000|2020-08-27 08:05:00|1560.8|1557.8|1559.6|1556.6|1562.1|1559.1|1558.1|1555.1|319
1598515800000|2020-08-27 08:10:00|1560.3|1557.3|1562.6|1559.6|1562.6|1559.6|1560.3|1557.3|804
1598516100000|2020-08-27 08:15:00|1563.1|1560.1|1563.1|1560.1|1563.1|1560.1|1563.1|1560.1|31
1598516400000|2020-08-27 08:20:00|1563.3|1560.3|1563.6|1560.6|1564.6|1561.6|1563.3|1560.3|348
1598516700000|2020-08-27 08:25:00|1563.3|1560.3|1565.6|1562.6|1565.6|1562.6|1563.1|1560.1|212
1598517000000|2020-08-27 08:30:00|1565.1|1562.1|1564.3|1561.3|1565.6|1562.6|1563.6|1560.6|158
1598517300000|2020-08-27 08:35:00|1564.1|1561.1|1565.1|1562.1|1565.3|1562.3|1564.1|1561.1|97
1598517600000|2020-08-27 08:40:00|1565.3|1562.3|1563.6|1560.6|1565.6|1562.6|1563.1|1560.1|159
1598517900000|2020-08-27 08:45:00|1563.8|1560.8|1565.6|1562.6|1565.8|1562.8|1563.1|1560.1|208
1598518200000|2020-08-27 08:50:00|1566.1|1563.1|1568.1|1565.1|1568.6|1565.6|1565.8|1562.8|192
1598518500000|2020-08-27 08:55:00|1568.3|1565.3|1567.3|1564.3|1568.8|1565.8|1566.3|1563.3|242
1598518800000|2020-08-27 09:00:00|1567.6|1564.6|1567.8|1564.8|1569.6|1566.6|1567.6|1564.6|95
1598519100000|2020-08-27 09:05:00|1567.6|1564.6|1566.6|1563.6|1567.8|1564.8|1566.6|1563.6|71
1598575500000|2020-08-28 00:45:00|1573|1570|1565.5|1562.5|1573|1570|1565.3|1562.3|222
1598575800000|2020-08-28 00:50:00|1565.3|1562.3|1565|1562|1566.8|1563.8|1564.8|1561.8|176
1598576100000|2020-08-28 00:55:00|1564.8|1561.8|1565.8|1562.8|1566.3|1563.3|1564.3|1561.3|247
1598576400000|2020-08-28 01:00:00|1565.5|1562.5|1568|1565|1568.3|1565.3|1564.3|1561.3|418
1598576700000|2020-08-28 01:05:00|1568.3|1565.3|1565.8|1562.8|1568.8|1565.8|1563.3|1560.3|282
1598577000000|2020-08-28 01:10:00|1566.3|1563.3|1565.3|1562.3|1566.8|1563.8|1564.3|1561.3|106
1598577300000|2020-08-28 01:15:00|1565|1562|1564.3|1561.3|1565.8|1562.8|1563.8|1560.8|147
1598577600000|2020-08-28 01:20:00|1563.8|1560.8|1564.8|1561.8|1564.8|1561.8|1562.8|1559.8|174
1598577900000|2020-08-28 01:25:00|1565.3|1562.3|1564.8|1561.8|1565.3|1562.3|1563.3|1560.3|159
1598578200000|2020-08-28 01:30:00|1565.3|1562.3|1564.8|1561.8|1566.3|1563.3|1564.3|1561.3|157
1598578500000|2020-08-28 01:35:00|1565|1562|1565.3|1562.3|1566|1563|1564.3|1561.3|92
1598578800000|2020-08-28 01:40:00|1565.8|1562.8|1566.3|1563.3|1566.8|1563.8|1565.3|1562.3|90
1598579100000|2020-08-28 01:45:00|1566.5|1563.5|1564.8|1561.8|1566.8|1563.8|1564.3|1561.3|144
1598579400000|2020-08-28 01:50:00|1565.3|1562.3|1564.8|1561.8|1565.3|1562.3|1564.3|1561.3|68
1598579700000|2020-08-28 01:55:00|1565.3|1562.3|1565.3|1562.3|1565.5|1562.5|1564.3|1561.3|59
1598580000000|2020-08-28 02:00:00|1565.5|1562.5|1563.8|1560.8|1565.8|1562.8|1563.3|1560.3|109
1598580300000|2020-08-28 02:05:00|1563.5|1560.5|1563.8|1560.8|1564.3|1561.3|1563.3|1560.3|92
1598580600000|2020-08-28 02:10:00|1564|1561|1564|1561|1564.3|1561.3|1563.3|1560.3|83
1598580900000|2020-08-28 02:15:00|1564.3|1561.3|1563.3|1560.3|1564.3|1561.3|1563.3|1560.3|69
1598581200000|2020-08-28 02:20:00|1563.8|1560.8|1563.8|1560.8|1564.8|1561.8|1563.3|1560.3|80
1598581500000|2020-08-28 02:25:00|1564.3|1561.3|1563.8|1560.8|1564.3|1561.3|1563.3|1560.3|124
1598581800000|2020-08-28 02:30:00|1564.3|1561.3|1564.3|1561.3|1564.8|1561.8|1563.8|1560.8|74
1598582100000|2020-08-28 02:35:00|1564.5|1561.5|1564.3|1561.3|1564.5|1561.5|1563.8|1560.8|64
1598582400000|2020-08-28 02:40:00|1564|1561|1563.8|1560.8|1565.3|1562.3|1563.8|1560.8|124
1598582700000|2020-08-28 02:45:00|1564.3|1561.3|1564.3|1561.3|1564.8|1561.8|1563.3|1560.3|86
1598583000000|2020-08-28 02:50:00|1564.5|1561.5|1564.3|1561.3|1565.3|1562.3|1563.8|1560.8|96
1598583300000|2020-08-28 02:55:00|1564.8|1561.8|1565.8|1562.8|1566.3|1563.3|1564.8|1561.8|96
1598583600000|2020-08-28 03:00:00|1566.3|1563.3|1567.8|1564.8|1567.8|1564.8|1566.3|1563.3|171
1598583900000|2020-08-28 03:05:00|1568.3|1565.3|1566.8|1563.8|1568.3|1565.3|1566.8|1563.8|139
1598584200000|2020-08-28 03:10:00|1567.3|1564.3|1566.8|1563.8|1567.8|1564.8|1566.3|1563.3|180
1598584500000|2020-08-28 03:15:00|1567|1564|1566.8|1563.8|1567.8|1564.8|1566.8|1563.8|101
1598584800000|2020-08-28 03:20:00|1567.3|1564.3|1567.5|1564.5|1567.8|1564.8|1566.8|1563.8|78
1598585100000|2020-08-28 03:25:00|1567.3|1564.3|1567.3|1564.3|1567.8|1564.8|1566.8|1563.8|240
1598585400000|2020-08-28 03:30:00|1566.8|1563.8|1565.3|1562.3|1566.8|1563.8|1565.3|1562.3|97
1598585700000|2020-08-28 03:35:00|1565.5|1562.5|1564.8|1561.8|1565.5|1562.5|1564.8|1561.8|87
1598586000000|2020-08-28 03:40:00|1565|1562|1563.8|1560.8|1565.3|1562.3|1563.8|1560.8|102
1598586300000|2020-08-28 03:45:00|1564|1561|1564.3|1561.3|1564.8|1561.8|1563.8|1560.8|181
1598586600000|2020-08-28 03:50:00|1563.8|1560.8|1564.5|1561.5|1565.3|1562.3|1563.3|1560.3|141
1598586900000|2020-08-28 03:55:00|1564.8|1561.8|1564.8|1561.8|1564.8|1561.8|1563.8|1560.8|58
1598587200000|2020-08-28 04:00:00|1565|1562|1564|1561|1565|1562|1563.8|1560.8|84
1598587500000|2020-08-28 04:05:00|1564.3|1561.3|1563.8|1560.8|1564.3|1561.3|1563.8|1560.8|42
1598587800000|2020-08-28 04:10:00|1564|1561|1564.3|1561.3|1564.3|1561.3|1563.8|1560.8|62
1598588100000|2020-08-28 04:15:00|1564.5|1561.5|1564.3|1561.3|1564.8|1561.8|1564.3|1561.3|45
1598588400000|2020-08-28 04:20:00|1564.5|1561.5|1563.8|1560.8|1564.5|1561.5|1563.8|1560.8|49
1598588700000|2020-08-28 04:25:00|1564|1561|1563.8|1560.8|1564|1561|1563.3|1560.3|69
1598589000000|2020-08-28 04:30:00|1564|1561|1565.3|1562.3|1565.3|1562.3|1564|1561|86
1598589300000|2020-08-28 04:35:00|1564.8|1561.8|1564.8|1561.8|1565|1562|1564.8|1561.8|24
1598589600000|2020-08-28 04:40:00|1565|1562|1565.3|1562.3|1565.3|1562.3|1565|1562|22
1598596200000|2020-08-28 06:30:00|1565.5|1562.5|1561.8|1558.8|1565.8|1562.8|1560.8|1557.8|342
1598596500000|2020-08-28 06:35:00|1562|1559|1560.8|1557.8|1562.8|1559.8|1560.8|1557.8|179
1598596800000|2020-08-28 06:40:00|1561|1558|1559|1556|1561.8|1558.8|1559|1556|285
1598597100000|2020-08-28 06:45:00|1558.8|1555.8|1558.3|1555.3|1559.3|1556.3|1557.8|1554.8|182
1598597400000|2020-08-28 06:50:00|1558.5|1555.5|1558.3|1555.3|1558.8|1555.8|1557.8|1554.8|296
1598597700000|2020-08-28 06:55:00|1558|1555|1556.5|1553.5|1558|1555|1556.5|1553.5|205
1598598000000|2020-08-28 07:00:00|1556.3|1553.3|1555.8|1552.8|1557.3|1554.3|1555.3|1552.3|269
1598598300000|2020-08-28 07:05:00|1555.3|1552.3|1554.5|1551.5|1556.8|1553.8|1553.8|1550.8|266
1598598600000|2020-08-28 07:10:00|1554.3|1551.3|1555|1552|1555.8|1552.8|1554.3|1551.3|158
1598598900000|2020-08-28 07:15:00|1554.8|1551.8|1554|1551|1554.8|1551.8|1552.8|1549.8|221
1598599200000|2020-08-28 07:20:00|1554.3|1551.3|1553.8|1550.8|1554.3|1551.3|1552.8|1549.8|121
1598599500000|2020-08-28 07:25:00|1553.3|1550.3|1554.3|1551.3|1555.3|1552.3|1553.3|1550.3|116
1598599800000|2020-08-28 07:30:00|1554.5|1551.5|1553.3|1550.3|1554.8|1551.8|1552.8|1549.8|105
1598600100000|2020-08-28 07:35:00|1553.5|1550.5|1553.3|1550.3|1554.3|1551.3|1552.8|1549.8|106
1598600400000|2020-08-28 07:40:00|1553.8|1550.8|1555|1552|1555.3|1552.3|1553.8|1550.8|85
1598600700000|2020-08-28 07:45:00|1554.8|1551.8|1557.3|1554.3|1557.3|1554.3|1554.8|1551.8|120
1598601000000|2020-08-28 07:50:00|1557|1554|1556.8|1553.8|1557.8|1554.8|1555.8|1552.8|93
1598601300000|2020-08-28 07:55:00|1556.3|1553.3|1556.5|1553.5|1557.5|1554.5|1555.8|1552.8|206
1598601600000|2020-08-28 08:00:00|1556.3|1553.3|1556.8|1553.8|1557|1554|1556|1553|180
1598601900000|2020-08-28 08:05:00|1556.5|1553.5|1556.3|1553.3|1557.3|1554.3|1555.8|1552.8|214
1598602200000|2020-08-28 08:10:00|1556|1553|1555.3|1552.3|1556|1553|1554.8|1551.8|125
1598602500000|2020-08-28 08:15:00|1555.5|1552.5|1557.3|1554.3|1558|1555|1555.3|1552.3|198
1598602800000|2020-08-28 08:20:00|1557.5|1554.5|1557.8|1554.8|1558.3|1555.3|1557.3|1554.3|63
1598603100000|2020-08-28 08:25:00|1557.3|1554.3|1558|1555|1558.3|1555.3|1557.3|1554.3|129
1598603400000|2020-08-28 08:30:00|1558.3|1555.3|1557.5|1554.5|1558.3|1555.3|1557.3|1554.3|84
1598603700000|2020-08-28 08:35:00|1557.8|1554.8|1558.3|1555.3|1558.3|1555.3|1557.5|1554.5|123
1598604000000|2020-08-28 08:40:00|1558.5|1555.5|1557.3|1554.3|1558.8|1555.8|1555.8|1552.8|262
1598604300000|2020-08-28 08:45:00|1556.8|1553.8|1550.8|1547.8|1558|1555|1549.8|1546.8|820
1598604600000|2020-08-28 08:50:00|1551.3|1548.3|1546|1543|1553.5|1550.5|1545.8|1542.8|1176
1598604900000|2020-08-28 08:55:00|1545.8|1542.8|1547.3|1544.3|1547.3|1544.3|1545.3|1542.3|655
1598605200000|2020-08-28 09:00:00|1546.5|1543.5|1547.8|1544.8|1548.3|1545.3|1545.8|1542.8|197
1598605500000|2020-08-28 09:05:00|1548|1545|1549.3|1546.3|1549.8|1546.8|1548|1545|132
1598921100000|2020-09-01 00:45:00|1547|1544|1546.3|1543.3|1547.8|1544.8|1541.3|1538.3|545
1598921400000|2020-09-01 00:50:00|1546.5|1543.5|1546.8|1543.8|1547.3|1544.3|1545.3|1542.3|300
1598921700000|2020-09-01 00:55:00|1546.5|1543.5|1551|1548|1551.8|1548.8|1546.3|1543.3|353
1598922000000|2020-09-01 01:00:00|1550.8|1547.8|1541.5|1538.5|1551.3|1548.3|1541.3|1538.3|622
1598922300000|2020-09-01 01:05:00|1541.3|1538.3|1536.8|1533.8|1541.5|1538.5|1536.3|1533.3|517
1598922600000|2020-09-01 01:10:00|1536.5|1533.5|1537|1534|1540.3|1537.3|1535.5|1532.5|329
1598922900000|2020-09-01 01:15:00|1536.8|1533.8|1537.3|1534.3|1539.3|1536.3|1536.3|1533.3|128
1598923200000|2020-09-01 01:20:00|1537|1534|1535.8|1532.8|1537.8|1534.8|1534.8|1531.8|378
1598923500000|2020-09-01 01:25:00|1536|1533|1536.8|1533.8|1537.3|1534.3|1535.3|1532.3|272
1598923800000|2020-09-01 01:30:00|1536.3|1533.3|1535.8|1532.8|1536.5|1533.5|1534.8|1531.8|172
1598924100000|2020-09-01 01:35:00|1536|1533|1535.3|1532.3|1536.3|1533.3|1534.8|1531.8|206
1598924400000|2020-09-01 01:40:00|1535|1532|1531.3|1528.3|1535.3|1532.3|1530.3|1527.3|493
1598924700000|2020-09-01 01:45:00|1530.8|1527.8|1533.8|1530.8|1533.8|1530.8|1529.8|1526.8|232
1598925000000|2020-09-01 01:50:00|1533.3|1530.3|1533.5|1530.5|1534.3|1531.3|1532.8|1529.8|123
1598925300000|2020-09-01 01:55:00|1533.8|1530.8|1533.3|1530.3|1533.8|1530.8|1531.3|1528.3|198
1598925600000|2020-09-01 02:00:00|1533|1530|1532.3|1529.3|1534.3|1531.3|1531.8|1528.8|211
1598925900000|2020-09-01 02:05:00|1531.8|1528.8|1529.3|1526.3|1531.8|1528.8|1528.3|1525.3|342
1598926200000|2020-09-01 02:10:00|1529.8|1526.8|1530.3|1527.3|1530.3|1527.3|1527.8|1524.8|211
1598926500000|2020-09-01 02:15:00|1530.5|1527.5|1531.8|1528.8|1531.8|1528.8|1529.8|1526.8|146
1598926800000|2020-09-01 02:20:00|1532.3|1529.3|1532.8|1529.8|1532.8|1529.8|1530.8|1527.8|110
1598927100000|2020-09-01 02:25:00|1532.5|1529.5|1532.8|1529.8|1532.8|1529.8|1531.8|1528.8|67
1598927400000|2020-09-01 02:30:00|1532.3|1529.3|1532.8|1529.8|1533.8|1530.8|1532.3|1529.3|100
1598927700000|2020-09-01 02:35:00|1532.3|1529.3|1533.3|1530.3|1533.8|1530.8|1532.3|1529.3|68
1598928000000|2020-09-01 02:40:00|1533.5|1530.5|1533.3|1530.3|1534.3|1531.3|1532.8|1529.8|58
1598928300000|2020-09-01 02:45:00|1533|1530|1537|1534|1537|1534|1531.8|1528.8|183
1598928600000|2020-09-01 02:50:00|1536.8|1533.8|1535.8|1532.8|1537.5|1534.5|1535.3|1532.3|203
1598928900000|2020-09-01 02:55:00|1535.5|1532.5|1535.8|1532.8|1537.3|1534.3|1535.3|1532.3|136
1598929200000|2020-09-01 03:00:00|1535.5|1532.5|1536.5|1533.5|1536.8|1533.8|1535.3|1532.3|78
1598929500000|2020-09-01 03:05:00|1536.3|1533.3|1535.8|1532.8|1536.8|1533.8|1534.8|1531.8|91
1598929800000|2020-09-01 03:10:00|1535.5|1532.5|1534.8|1531.8|1535.8|1532.8|1534.8|1531.8|95
1598930100000|2020-09-01 03:15:00|1535.3|1532.3|1535.8|1532.8|1536.3|1533.3|1535.3|1532.3|68
1598930400000|2020-09-01 03:20:00|1536.3|1533.3|1534.3|1531.3|1536.3|1533.3|1534.3|1531.3|81
1598930700000|2020-09-01 03:25:00|1534.8|1531.8|1534.8|1531.8|1535.3|1532.3|1534.3|1531.3|115
1598931000000|2020-09-01 03:30:00|1534.3|1531.3|1533.8|1530.8|1534.8|1531.8|1533.3|1530.3|97
1598931300000|2020-09-01 03:35:00|1534.3|1531.3|1532.3|1529.3|1534.3|1531.3|1531.8|1528.8|113
1598931600000|2020-09-01 03:40:00|1532|1529|1531.8|1528.8|1532.3|1529.3|1531.3|1528.3|81
1598931900000|2020-09-01 03:45:00|1532.3|1529.3|1533.8|1530.8|1533.8|1530.8|1532.3|1529.3|72
1598932200000|2020-09-01 03:50:00|1534.3|1531.3|1532.3|1529.3|1534.3|1531.3|1532.3|1529.3|62
1598932500000|2020-09-01 03:55:00|1532.5|1529.5|1534.8|1531.8|1534.8|1531.8|1532.3|1529.3|94
1598932800000|2020-09-01 04:00:00|1535.3|1532.3|1535.8|1532.8|1535.8|1532.8|1534.8|1531.8|76
1598933100000|2020-09-01 04:05:00|1536|1533|1535.8|1532.8|1536|1533|1534.5|1531.5|86
1598933400000|2020-09-01 04:10:00|1535.3|1532.3|1536.3|1533.3|1536.3|1533.3|1534.8|1531.8|54
1598933700000|2020-09-01 04:15:00|1536|1533|1535.3|1532.3|1536.5|1533.5|1535.3|1532.3|51
1598934000000|2020-09-01 04:20:00|1535|1532|1534.3|1531.3|1535.3|1532.3|1534.3|1531.3|66
1598934300000|2020-09-01 04:25:00|1534.8|1531.8|1535.3|1532.3|1535.3|1532.3|1534.3|1531.3|81
1598934600000|2020-09-01 04:30:00|1535|1532|1535.8|1532.8|1535.8|1532.8|1533.8|1530.8|68
1598934900000|2020-09-01 04:35:00|1535.3|1532.3|1534.3|1531.3|1535.5|1532.5|1533.8|1530.8|38
1598935200000|2020-09-01 04:40:00|1534.8|1531.8|1535.3|1532.3|1535.3|1532.3|1534.8|1531.8|32
1598941800000|2020-09-01 06:30:00|1535|1532|1534.8|1531.8|1536.8|1533.8|1534.5|1531.5|177
1598942100000|2020-09-01 06:35:00|1535.3|1532.3|1532|1529|1535.3|1532.3|1531.8|1528.8|124
1598942400000|2020-09-01 06:40:00|1532.3|1529.3|1532.3|1529.3|1533.3|1530.3|1531.8|1528.8|165
1598942700000|2020-09-01 06:45:00|1532|1529|1530.3|1527.3|1533.5|1530.5|1529.8|1526.8|327
1598943000000|2020-09-01 06:50:00|1530.8|1527.8|1531.8|1528.8|1531.8|1528.8|1529.3|1526.3|321
1598943300000|2020-09-01 06:55:00|1532|1529|1530.8|1527.8|1532.3|1529.3|1530.8|1527.8|198
1598943600000|2020-09-01 07:00:00|1530.3|1527.3|1528.8|1525.8|1530.5|1527.5|1528.3|1525.3|515
1598943900000|2020-09-01 07:05:00|1529|1526|1530|1527|1530.3|1527.3|1529|1526|171
1598944200000|2020-09-01 07:10:00|1530.3|1527.3|1529.8|1526.8|1530.3|1527.3|1529.3|1526.3|89
1598944500000|2020-09-01 07:15:00|1530.3|1527.3|1530.3|1527.3|1530.3|1527.3|1529.8|1526.8|107
1598944800000|2020-09-01 07:20:00|1530|1527|1532.3|1529.3|1532.3|1529.3|1529.8|1526.8|286
1598945100000|2020-09-01 07:25:00|1531.8|1528.8|1531|1528|1532.3|1529.3|1530.8|1527.8|109
1598945400000|2020-09-01 07:30:00|1530.8|1527.8|1529.8|1526.8|1531|1528|1529.3|1526.3|288
1598945700000|2020-09-01 07:35:00|1529.5|1526.5|1528.8|1525.8|1529.8|1526.8|1526.8|1523.8|443
1598946000000|2020-09-01 07:40:00|1529|1526|1529.3|1526.3|1529.3|1526.3|1528.8|1525.8|123
1598946300000|2020-09-01 07:45:00|1528.8|1525.8|1528.3|1525.3|1529.3|1526.3|1527.8|1524.8|224
1598946600000|2020-09-01 07:50:00|1528|1525|1527.3|1524.3|1528.3|1525.3|1526.3|1523.3|327
1598946900000|2020-09-01 07:55:00|1527|1524|1528|1525|1528.3|1525.3|1526.8|1523.8|172
1598947200000|2020-09-01 08:00:00|1527.8|1524.8|1530.3|1527.3|1530.3|1527.3|1527.8|1524.8|168
1598947500000|2020-09-01 08:05:00|1530.8|1527.8|1530.3|1527.3|1530.8|1527.8|1529.8|1526.8|114
1598947800000|2020-09-01 08:10:00|1530.5|1527.5|1532.3|1529.3|1532.8|1529.8|1530.5|1527.5|135
1598948100000|2020-09-01 08:15:00|1531.8|1528.8|1532.3|1529.3|1532.8|1529.8|1531.3|1528.3|106
1598948400000|2020-09-01 08:20:00|1532|1529|1535.3|1532.3|1535.3|1532.3|1532|1529|179
1598948700000|2020-09-01 08:25:00|1534.8|1531.8|1535.8|1532.8|1536.8|1533.8|1534.8|1531.8|223
1598949000000|2020-09-01 08:30:00|1535.3|1532.3|1534.3|1531.3|1535.8|1532.8|1534.3|1531.3|163
1598949300000|2020-09-01 08:35:00|1534|1531|1533|1530|1534.3|1531.3|1532.3|1529.3|97
1598949600000|2020-09-01 08:40:00|1533.3|1530.3|1532.8|1529.8|1534.3|1531.3|1532.5|1529.5|92
1598949900000|2020-09-01 08:45:00|1533|1530|1531.3|1528.3|1533.5|1530.5|1530.8|1527.8|206
1598950200000|2020-09-01 08:50:00|1530.8|1527.8|1530.8|1527.8|1531.3|1528.3|1529.8|1526.8|151
1598950500000|2020-09-01 08:55:00|1531|1528|1531.8|1528.8|1532.3|1529.3|1531|1528|67
1598950800000|2020-09-01 09:00:00|1532|1529|1533.3|1530.3|1533.8|1530.8|1532|1529|126
1598951100000|2020-09-01 09:05:00|1533.8|1530.8|1534.3|1531.3|1534.8|1531.8|1533.5|1530.5|118
1598921100000|2020-09-01 00:45:00|1547|1544|1546.3|1543.3|1547.8|1544.8|1541.3|1538.3|545
1598921400000|2020-09-01 00:50:00|1546.5|1543.5|1546.8|1543.8|1547.3|1544.3|1545.3|1542.3|300
1598921700000|2020-09-01 00:55:00|1546.5|1543.5|1551|1548|1551.8|1548.8|1546.3|1543.3|353
1598922000000|2020-09-01 01:00:00|1550.8|1547.8|1541.5|1538.5|1551.3|1548.3|1541.3|1538.3|622
1598922300000|2020-09-01 01:05:00|1541.3|1538.3|1536.8|1533.8|1541.5|1538.5|1536.3|1533.3|517
1598922600000|2020-09-01 01:10:00|1536.5|1533.5|1537|1534|1540.3|1537.3|1535.5|1532.5|329
1598922900000|2020-09-01 01:15:00|1536.8|1533.8|1537.3|1534.3|1539.3|1536.3|1536.3|1533.3|128
1598923200000|2020-09-01 01:20:00|1537|1534|1535.8|1532.8|1537.8|1534.8|1534.8|1531.8|378
1598923500000|2020-09-01 01:25:00|1536|1533|1536.8|1533.8|1537.3|1534.3|1535.3|1532.3|272
1598923800000|2020-09-01 01:30:00|1536.3|1533.3|1535.8|1532.8|1536.5|1533.5|1534.8|1531.8|172
1598924100000|2020-09-01 01:35:00|1536|1533|1535.3|1532.3|1536.3|1533.3|1534.8|1531.8|206
1598924400000|2020-09-01 01:40:00|1535|1532|1531.3|1528.3|1535.3|1532.3|1530.3|1527.3|493
1598924700000|2020-09-01 01:45:00|1530.8|1527.8|1533.8|1530.8|1533.8|1530.8|1529.8|1526.8|232
1598925000000|2020-09-01 01:50:00|1533.3|1530.3|1533.5|1530.5|1534.3|1531.3|1532.8|1529.8|123
1598925300000|2020-09-01 01:55:00|1533.8|1530.8|1533.3|1530.3|1533.8|1530.8|1531.3|1528.3|198
1598925600000|2020-09-01 02:00:00|1533|1530|1532.3|1529.3|1534.3|1531.3|1531.8|1528.8|211
1598925900000|2020-09-01 02:05:00|1531.8|1528.8|1529.3|1526.3|1531.8|1528.8|1528.3|1525.3|342
1598926200000|2020-09-01 02:10:00|1529.8|1526.8|1530.3|1527.3|1530.3|1527.3|1527.8|1524.8|211
1598926500000|2020-09-01 02:15:00|1530.5|1527.5|1531.8|1528.8|1531.8|1528.8|1529.8|1526.8|146
1598926800000|2020-09-01 02:20:00|1532.3|1529.3|1532.8|1529.8|1532.8|1529.8|1530.8|1527.8|110
1598927100000|2020-09-01 02:25:00|1532.5|1529.5|1532.8|1529.8|1532.8|1529.8|1531.8|1528.8|67
1598927400000|2020-09-01 02:30:00|1532.3|1529.3|1532.8|1529.8|1533.8|1530.8|1532.3|1529.3|100
1598927700000|2020-09-01 02:35:00|1532.3|1529.3|1533.3|1530.3|1533.8|1530.8|1532.3|1529.3|68
1598928000000|2020-09-01 02:40:00|1533.5|1530.5|1533.3|1530.3|1534.3|1531.3|1532.8|1529.8|58
1598928300000|2020-09-01 02:45:00|1533|1530|1537|1534|1537|1534|1531.8|1528.8|183
1598928600000|2020-09-01 02:50:00|1536.8|1533.8|1535.8|1532.8|1537.5|1534.5|1535.3|1532.3|203
1598928900000|2020-09-01 02:55:00|1535.5|1532.5|1535.8|1532.8|1537.3|1534.3|1535.3|1532.3|136
1598929200000|2020-09-01 03:00:00|1535.5|1532.5|1536.5|1533.5|1536.8|1533.8|1535.3|1532.3|78
1598929500000|2020-09-01 03:05:00|1536.3|1533.3|1535.8|1532.8|1536.8|1533.8|1534.8|1531.8|91
1598929800000|2020-09-01 03:10:00|1535.5|1532.5|1534.8|1531.8|1535.8|1532.8|1534.8|1531.8|95
1598930100000|2020-09-01 03:15:00|1535.3|1532.3|1535.8|1532.8|1536.3|1533.3|1535.3|1532.3|68
1598930400000|2020-09-01 03:20:00|1536.3|1533.3|1534.3|1531.3|1536.3|1533.3|1534.3|1531.3|81
1598930700000|2020-09-01 03:25:00|1534.8|1531.8|1534.8|1531.8|1535.3|1532.3|1534.3|1531.3|115
1598931000000|2020-09-01 03:30:00|1534.3|1531.3|1533.8|1530.8|1534.8|1531.8|1533.3|1530.3|97
1598931300000|2020-09-01 03:35:00|1534.3|1531.3|1532.3|1529.3|1534.3|1531.3|1531.8|1528.8|113
1598931600000|2020-09-01 03:40:00|1532|1529|1531.8|1528.8|1532.3|1529.3|1531.3|1528.3|81
1598931900000|2020-09-01 03:45:00|1532.3|1529.3|1533.8|1530.8|1533.8|1530.8|1532.3|1529.3|72
1598932200000|2020-09-01 03:50:00|1534.3|1531.3|1532.3|1529.3|1534.3|1531.3|1532.3|1529.3|62
1598932500000|2020-09-01 03:55:00|1532.5|1529.5|1534.8|1531.8|1534.8|1531.8|1532.3|1529.3|94
1598932800000|2020-09-01 04:00:00|1535.3|1532.3|1535.8|1532.8|1535.8|1532.8|1534.8|1531.8|76
1598933100000|2020-09-01 04:05:00|1536|1533|1535.8|1532.8|1536|1533|1534.5|1531.5|86
1598933400000|2020-09-01 04:10:00|1535.3|1532.3|1536.3|1533.3|1536.3|1533.3|1534.8|1531.8|54
1598933700000|2020-09-01 04:15:00|1536|1533|1535.3|1532.3|1536.5|1533.5|1535.3|1532.3|51
1598934000000|2020-09-01 04:20:00|1535|1532|1534.3|1531.3|1535.3|1532.3|1534.3|1531.3|66
1598934300000|2020-09-01 04:25:00|1534.8|1531.8|1535.3|1532.3|1535.3|1532.3|1534.3|1531.3|81
1598934600000|2020-09-01 04:30:00|1535|1532|1535.8|1532.8|1535.8|1532.8|1533.8|1530.8|68
1598934900000|2020-09-01 04:35:00|1535.3|1532.3|1534.3|1531.3|1535.5|1532.5|1533.8|1530.8|38
1598935200000|2020-09-01 04:40:00|1534.8|1531.8|1535.3|1532.3|1535.3|1532.3|1534.8|1531.8|32
1598941800000|2020-09-01 06:30:00|1535|1532|1534.8|1531.8|1536.8|1533.8|1534.5|1531.5|177
1598942100000|2020-09-01 06:35:00|1535.3|1532.3|1532|1529|1535.3|1532.3|1531.8|1528.8|124
1598942400000|2020-09-01 06:40:00|1532.3|1529.3|1532.3|1529.3|1533.3|1530.3|1531.8|1528.8|165
1598942700000|2020-09-01 06:45:00|1532|1529|1530.3|1527.3|1533.5|1530.5|1529.8|1526.8|327
1598943000000|2020-09-01 06:50:00|1530.8|1527.8|1531.8|1528.8|1531.8|1528.8|1529.3|1526.3|321
1598943300000|2020-09-01 06:55:00|1532|1529|1530.8|1527.8|1532.3|1529.3|1530.8|1527.8|198
1598943600000|2020-09-01 07:00:00|1530.3|1527.3|1528.8|1525.8|1530.5|1527.5|1528.3|1525.3|515
1598943900000|2020-09-01 07:05:00|1529|1526|1530|1527|1530.3|1527.3|1529|1526|171
1598944200000|2020-09-01 07:10:00|1530.3|1527.3|1529.8|1526.8|1530.3|1527.3|1529.3|1526.3|89
1598944500000|2020-09-01 07:15:00|1530.3|1527.3|1530.3|1527.3|1530.3|1527.3|1529.8|1526.8|107
1598944800000|2020-09-01 07:20:00|1530|1527|1532.3|1529.3|1532.3|1529.3|1529.8|1526.8|286
1598945100000|2020-09-01 07:25:00|1531.8|1528.8|1531|1528|1532.3|1529.3|1530.8|1527.8|109
1598945400000|2020-09-01 07:30:00|1530.8|1527.8|1529.8|1526.8|1531|1528|1529.3|1526.3|288
1598945700000|2020-09-01 07:35:00|1529.5|1526.5|1528.8|1525.8|1529.8|1526.8|1526.8|1523.8|443
1598946000000|2020-09-01 07:40:00|1529|1526|1529.3|1526.3|1529.3|1526.3|1528.8|1525.8|123
1598946300000|2020-09-01 07:45:00|1528.8|1525.8|1528.3|1525.3|1529.3|1526.3|1527.8|1524.8|224
1598946600000|2020-09-01 07:50:00|1528|1525|1527.3|1524.3|1528.3|1525.3|1526.3|1523.3|327
1598946900000|2020-09-01 07:55:00|1527|1524|1528|1525|1528.3|1525.3|1526.8|1523.8|172
1598947200000|2020-09-01 08:00:00|1527.8|1524.8|1530.3|1527.3|1530.3|1527.3|1527.8|1524.8|168
1598947500000|2020-09-01 08:05:00|1530.8|1527.8|1530.3|1527.3|1530.8|1527.8|1529.8|1526.8|114
1598947800000|2020-09-01 08:10:00|1530.5|1527.5|1532.3|1529.3|1532.8|1529.8|1530.5|1527.5|135
1598948100000|2020-09-01 08:15:00|1531.8|1528.8|1532.3|1529.3|1532.8|1529.8|1531.3|1528.3|106
1598948400000|2020-09-01 08:20:00|1532|1529|1535.3|1532.3|1535.3|1532.3|1532|1529|179
1598948700000|2020-09-01 08:25:00|1534.8|1531.8|1535.8|1532.8|1536.8|1533.8|1534.8|1531.8|223
1598949000000|2020-09-01 08:30:00|1535.3|1532.3|1534.3|1531.3|1535.8|1532.8|1534.3|1531.3|163
1598949300000|2020-09-01 08:35:00|1534|1531|1533|1530|1534.3|1531.3|1532.3|1529.3|97
1598949600000|2020-09-01 08:40:00|1533.3|1530.3|1532.8|1529.8|1534.3|1531.3|1532.5|1529.5|92
1598949900000|2020-09-01 08:45:00|1533|1530|1531.3|1528.3|1533.5|1530.5|1530.8|1527.8|206
1598950200000|2020-09-01 08:50:00|1530.8|1527.8|1530.8|1527.8|1531.3|1528.3|1529.8|1526.8|151
1598950500000|2020-09-01 08:55:00|1531|1528|1531.8|1528.8|1532.3|1529.3|1531|1528|67
1598950800000|2020-09-01 09:00:00|1532|1529|1533.3|1530.3|1533.8|1530.8|1532|1529|126
1598951100000|2020-09-01 09:05:00|1533.8|1530.8|1534.3|1531.3|1534.8|1531.8|1533.5|1530.5|118
1599007500000|2020-09-02 00:45:00|1538.1|1535.1|1536.9|1533.9|1539.6|1536.6|1536.4|1533.4|254
1599007800000|2020-09-02 00:50:00|1537.4|1534.4|1537.4|1534.4|1537.9|1534.9|1536.4|1533.4|94
1599008100000|2020-09-02 00:55:00|1537.6|1534.6|1535.6|1532.6|1538.4|1535.4|1535.1|1532.1|170
1599008400000|2020-09-02 01:00:00|1535.4|1532.4|1539.6|1536.6|1539.9|1536.9|1535.4|1532.4|347
1599008700000|2020-09-02 01:05:00|1539.9|1536.9|1538.4|1535.4|1540.9|1537.9|1537.6|1534.6|286
1599009000000|2020-09-02 01:10:00|1537.9|1534.9|1537.9|1534.9|1538.1|1535.1|1534.4|1531.4|284
1599009300000|2020-09-02 01:15:00|1537.6|1534.6|1537.4|1534.4|1537.9|1534.9|1535.9|1532.9|97
1599009600000|2020-09-02 01:20:00|1537.1|1534.1|1535.9|1532.9|1537.1|1534.1|1535.1|1532.1|102
1599009900000|2020-09-02 01:25:00|1536.4|1533.4|1537.9|1534.9|1538.4|1535.4|1536.4|1533.4|85
1599010200000|2020-09-02 01:30:00|1537.6|1534.6|1536.4|1533.4|1538.9|1535.9|1536.4|1533.4|171
1599010500000|2020-09-02 01:35:00|1536.6|1533.6|1535.4|1532.4|1536.9|1533.9|1534.4|1531.4|155
1599010800000|2020-09-02 01:40:00|1535.6|1532.6|1536.9|1533.9|1536.9|1533.9|1535.4|1532.4|90
1599011100000|2020-09-02 01:45:00|1536.6|1533.6|1537.9|1534.9|1538.4|1535.4|1535.9|1532.9|111
1599011400000|2020-09-02 01:50:00|1537.6|1534.6|1538.4|1535.4|1539.4|1536.4|1537.4|1534.4|121
1599011700000|2020-09-02 01:55:00|1538.1|1535.1|1535.9|1532.9|1538.1|1535.1|1535.4|1532.4|152
1599012000000|2020-09-02 02:00:00|1536.4|1533.4|1539.4|1536.4|1539.4|1536.4|1535.9|1532.9|171
1599012300000|2020-09-02 02:05:00|1538.9|1535.9|1538.9|1535.9|1539.9|1536.9|1538.9|1535.9|158
1599012600000|2020-09-02 02:10:00|1539.1|1536.1|1540.9|1537.9|1541.4|1538.4|1538.9|1535.9|138
1599012900000|2020-09-02 02:15:00|1541.1|1538.1|1540.9|1537.9|1542.4|1539.4|1540.4|1537.4|211
1599013200000|2020-09-02 02:20:00|1541.1|1538.1|1542.9|1539.9|1542.9|1539.9|1540.9|1537.9|118
1599013500000|2020-09-02 02:25:00|1542.6|1539.6|1541.4|1538.4|1542.9|1539.9|1540.9|1537.9|162
1599013800000|2020-09-02 02:30:00|1541.6|1538.6|1540.4|1537.4|1541.9|1538.9|1540.4|1537.4|112
1599014100000|2020-09-02 02:35:00|1540.6|1537.6|1539.9|1536.9|1540.9|1537.9|1539.4|1536.4|120
1599014400000|2020-09-02 02:40:00|1540.4|1537.4|1540.4|1537.4|1540.9|1537.9|1539.9|1536.9|52
1599014700000|2020-09-02 02:45:00|1540.1|1537.1|1540.4|1537.4|1540.9|1537.9|1539.9|1536.9|78
1599015000000|2020-09-02 02:50:00|1540.9|1537.9|1540.9|1537.9|1540.9|1537.9|1539.9|1536.9|47
1599015300000|2020-09-02 02:55:00|1540.6|1537.6|1541.9|1538.9|1541.9|1538.9|1540.6|1537.6|134
1599015600000|2020-09-02 03:00:00|1541.6|1538.6|1539.9|1536.9|1541.6|1538.6|1539.9|1536.9|73
1599015900000|2020-09-02 03:05:00|1540.4|1537.4|1539.9|1536.9|1540.4|1537.4|1539.4|1536.4|70
1599016200000|2020-09-02 03:10:00|1539.6|1536.6|1539.6|1536.6|1539.6|1536.6|1538.9|1535.9|78
1599016500000|2020-09-02 03:15:00|1539.4|1536.4|1539.4|1536.4|1539.9|1536.9|1538.9|1535.9|41
1599016800000|2020-09-02 03:20:00|1539.9|1536.9|1538.9|1535.9|1539.9|1536.9|1538.9|1535.9|51
1599017100000|2020-09-02 03:25:00|1538.6|1535.6|1538.4|1535.4|1538.9|1535.9|1537.9|1534.9|96
1599017400000|2020-09-02 03:30:00|1538.1|1535.1|1537.9|1534.9|1538.1|1535.1|1536.9|1533.9|88
1599017700000|2020-09-02 03:35:00|1538.4|1535.4|1537.4|1534.4|1538.4|1535.4|1537.1|1534.1|67
1599018000000|2020-09-02 03:40:00|1536.9|1533.9|1537.4|1534.4|1538.1|1535.1|1536.9|1533.9|47
1599018300000|2020-09-02 03:45:00|1537.1|1534.1|1537.9|1534.9|1538.9|1535.9|1537.1|1534.1|69
1599018600000|2020-09-02 03:50:00|1537.6|1534.6|1538.9|1535.9|1538.9|1535.9|1537.4|1534.4|52
1599018900000|2020-09-02 03:55:00|1538.4|1535.4|1538.9|1535.9|1538.9|1535.9|1538.4|1535.4|13
1599019200000|2020-09-02 04:00:00|1538.6|1535.6|1538.9|1535.9|1539.4|1536.4|1538.4|1535.4|52
1599019500000|2020-09-02 04:05:00|1538.6|1535.6|1538.4|1535.4|1538.9|1535.9|1538.4|1535.4|15
1599019800000|2020-09-02 04:10:00|1538.9|1535.9|1537.9|1534.9|1538.9|1535.9|1537.4|1534.4|38
1599020100000|2020-09-02 04:15:00|1538.4|1535.4|1537.9|1534.9|1538.4|1535.4|1537.6|1534.6|41
1599020400000|2020-09-02 04:20:00|1537.6|1534.6|1538.4|1535.4|1538.4|1535.4|1537.6|1534.6|14
1599020700000|2020-09-02 04:25:00|1538.6|1535.6|1538.6|1535.6|1538.9|1535.9|1538.4|1535.4|20
1599021000000|2020-09-02 04:30:00|1538.9|1535.9|1538.9|1535.9|1538.9|1535.9|1538.4|1535.4|11
1599028200000|2020-09-02 06:30:00|1539.6|1536.6|1541.1|1538.1|1541.9|1538.9|1539.6|1536.6|257
1599028500000|2020-09-02 06:35:00|1541.4|1538.4|1540.4|1537.4|1541.4|1538.4|1540.4|1537.4|51
1599028800000|2020-09-02 06:40:00|1540.1|1537.1|1539.4|1536.4|1540.9|1537.9|1539.4|1536.4|125
1599029100000|2020-09-02 06:45:00|1539.1|1536.1|1539.1|1536.1|1539.9|1536.9|1538.4|1535.4|147
1599029400000|2020-09-02 06:50:00|1539.4|1536.4|1538.9|1535.9|1539.4|1536.4|1537.9|1534.9|80
1599029700000|2020-09-02 06:55:00|1539.4|1536.4|1539.9|1536.9|1540.4|1537.4|1538.9|1535.9|80
1599030000000|2020-09-02 07:00:00|1540.1|1537.1|1540.1|1537.1|1540.4|1537.4|1539.9|1536.9|78
1599030300000|2020-09-02 07:05:00|1539.9|1536.9|1539.4|1536.4|1539.9|1536.9|1539.4|1536.4|32
1599030600000|2020-09-02 07:10:00|1539.6|1536.6|1541.4|1538.4|1541.9|1538.9|1539.4|1536.4|211
1599030900000|2020-09-02 07:15:00|1541.9|1538.9|1542.1|1539.1|1542.4|1539.4|1541.4|1538.4|137
1599031200000|2020-09-02 07:20:00|1541.9|1538.9|1543.4|1540.4|1543.4|1540.4|1541.9|1538.9|169
1599031500000|2020-09-02 07:25:00|1543.9|1540.9|1543.9|1540.9|1544.4|1541.4|1543.6|1540.6|231
1599031800000|2020-09-02 07:30:00|1544.1|1541.1|1544.9|1541.9|1545.1|1542.1|1544.1|1541.1|178
1599032100000|2020-09-02 07:35:00|1545.1|1542.1|1544.9|1541.9|1545.4|1542.4|1543.9|1540.9|176
1599032400000|2020-09-02 07:40:00|1544.6|1541.6|1545.4|1542.4|1545.4|1542.4|1544.4|1541.4|110
1599032700000|2020-09-02 07:45:00|1545.6|1542.6|1545.9|1542.9|1546.9|1543.9|1545.4|1542.4|210
1599033000000|2020-09-02 07:50:00|1545.6|1542.6|1545.9|1542.9|1546.9|1543.9|1545.4|1542.4|222
1599033300000|2020-09-02 07:55:00|1546.1|1543.1|1545.9|1542.9|1546.4|1543.4|1545.6|1542.6|112
1599033600000|2020-09-02 08:00:00|1545.4|1542.4|1546.4|1543.4|1546.4|1543.4|1544.4|1541.4|293
1599033900000|2020-09-02 08:05:00|1546.6|1543.6|1547.4|1544.4|1547.9|1544.9|1546.1|1543.1|412
1599034200000|2020-09-02 08:10:00|1547.9|1544.9|1548.4|1545.4|1548.9|1545.9|1547.6|1544.6|258
1599034500000|2020-09-02 08:15:00|1548.9|1545.9|1549.9|1546.9|1549.9|1546.9|1548.4|1545.4|287
1599034800000|2020-09-02 08:20:00|1550.4|1547.4|1548.4|1545.4|1550.4|1547.4|1547.6|1544.6|413
1599035100000|2020-09-02 08:25:00|1548.1|1545.1|1548.6|1545.6|1549.4|1546.4|1547.9|1544.9|187
1599035400000|2020-09-02 08:30:00|1548.4|1545.4|1549.4|1546.4|1549.4|1546.4|1547.4|1544.4|231
1599035700000|2020-09-02 08:35:00|1549.6|1546.6|1547.4|1544.4|1549.6|1546.6|1546.9|1543.9|184
1599036000000|2020-09-02 08:40:00|1547.9|1544.9|1549.4|1546.4|1549.9|1546.9|1547.9|1544.9|351
1599036300000|2020-09-02 08:45:00|1549.6|1546.6|1551.4|1548.4|1551.9|1548.9|1549.6|1546.6|348
1599036600000|2020-09-02 08:50:00|1551.1|1548.1|1550.9|1547.9|1551.4|1548.4|1549.9|1546.9|157
1599036900000|2020-09-02 08:55:00|1551.1|1548.1|1550.9|1547.9|1551.9|1548.9|1550.6|1547.6|121
1599037200000|2020-09-02 09:00:00|1551.1|1548.1|1551.9|1548.9|1552.4|1549.4|1551.1|1548.1|86
1599037500000|2020-09-02 09:05:00|1552.1|1549.1|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|45
1599093900000|2020-09-03 00:45:00|1556.2|1553.2|1553.5|1550.5|1557.2|1554.2|1553.5|1550.5|295
1599094200000|2020-09-03 00:50:00|1553.7|1550.7|1553|1550|1554.5|1551.5|1552.7|1549.7|152
1599094500000|2020-09-03 00:55:00|1553.5|1550.5|1552|1549|1554|1551|1552|1549|167
1599094800000|2020-09-03 01:00:00|1552.5|1549.5|1551|1548|1552.5|1549.5|1549|1546|392
1599095100000|2020-09-03 01:05:00|1551.2|1548.2|1550.5|1547.5|1552|1549|1550.5|1547.5|247
1599095400000|2020-09-03 01:10:00|1550.2|1547.2|1551|1548|1551.5|1548.5|1550|1547|127
1599095700000|2020-09-03 01:15:00|1550.7|1547.7|1546|1543|1551|1548|1545|1542|444
1599096000000|2020-09-03 01:20:00|1545.5|1542.5|1545.5|1542.5|1546.7|1543.7|1545|1542|241
1599096300000|2020-09-03 01:25:00|1545.7|1542.7|1544.5|1541.5|1547|1544|1544.5|1541.5|214
1599096600000|2020-09-03 01:30:00|1544|1541|1540|1537|1544.2|1541.2|1540|1537|350
1599096900000|2020-09-03 01:35:00|1539.5|1536.5|1542|1539|1542|1539|1538.5|1535.5|286
1599097200000|2020-09-03 01:40:00|1542.5|1539.5|1541.5|1538.5|1542.7|1539.7|1541|1538|185
1599097500000|2020-09-03 01:45:00|1541|1538|1539.7|1536.7|1541|1538|1539.5|1536.5|178
1599097800000|2020-09-03 01:50:00|1540|1537|1540|1537|1540.5|1537.5|1539.5|1536.5|80
1599098100000|2020-09-03 01:55:00|1539.5|1536.5|1539.5|1536.5|1539.5|1536.5|1538.5|1535.5|164
1599098400000|2020-09-03 02:00:00|1539.2|1536.2|1537.5|1534.5|1539.2|1536.2|1537.5|1534.5|162
1599098700000|2020-09-03 02:05:00|1538|1535|1538|1535|1539.2|1536.2|1537.5|1534.5|124
1599099000000|2020-09-03 02:10:00|1538.2|1535.2|1536.5|1533.5|1538.5|1535.5|1536|1533|278
1599099300000|2020-09-03 02:15:00|1536|1533|1535.5|1532.5|1536.5|1533.5|1535|1532|188
1599099600000|2020-09-03 02:20:00|1535.7|1532.7|1538|1535|1538|1535|1535|1532|158
1599099900000|2020-09-03 02:25:00|1537.7|1534.7|1538.2|1535.2|1538.5|1535.5|1537.5|1534.5|96
1599100200000|2020-09-03 02:30:00|1538.5|1535.5|1537.5|1534.5|1539|1536|1537|1534|131
1599100500000|2020-09-03 02:35:00|1537.7|1534.7|1536.7|1533.7|1537.7|1534.7|1536.5|1533.5|99
1599100800000|2020-09-03 02:40:00|1537|1534|1535.7|1532.7|1537|1534|1535|1532|156
1599101100000|2020-09-03 02:45:00|1536|1533|1534.7|1531.7|1536|1533|1534.5|1531.5|86
1599101400000|2020-09-03 02:50:00|1535|1532|1532.7|1529.7|1535|1532|1530.5|1527.5|348
1599101700000|2020-09-03 02:55:00|1532.5|1529.5|1533.5|1530.5|1534|1531|1531.7|1528.7|141
1599102000000|2020-09-03 03:00:00|1533.7|1530.7|1531.5|1528.5|1534|1531|1531.5|1528.5|72
1599102300000|2020-09-03 03:05:00|1531.7|1528.7|1533.5|1530.5|1533.7|1530.7|1531.5|1528.5|183
1599102600000|2020-09-03 03:10:00|1533|1530|1531|1528|1533.5|1530.5|1530.5|1527.5|185
1599102900000|2020-09-03 03:15:00|1531.2|1528.2|1530.5|1527.5|1532|1529|1530.5|1527.5|131
1599103200000|2020-09-03 03:20:00|1530.2|1527.2|1529.5|1526.5|1530.5|1527.5|1529.5|1526.5|169
1599103500000|2020-09-03 03:25:00|1529.7|1526.7|1530|1527|1531|1528|1529.5|1526.5|89
1599103800000|2020-09-03 03:30:00|1529.7|1526.7|1529|1526|1530|1527|1529|1526|84
1599104100000|2020-09-03 03:35:00|1528.5|1525.5|1527.5|1524.5|1528.5|1525.5|1527|1524|229
1599104400000|2020-09-03 03:40:00|1528|1525|1530|1527|1530.5|1527.5|1528|1525|126
1599104700000|2020-09-03 03:45:00|1530.5|1527.5|1529.7|1526.7|1530.5|1527.5|1529|1526|72
1599105000000|2020-09-03 03:50:00|1529.5|1526.5|1530.5|1527.5|1530.5|1527.5|1529.5|1526.5|47
1599105300000|2020-09-03 03:55:00|1530.7|1527.7|1531.7|1528.7|1532|1529|1530.5|1527.5|110
1599105600000|2020-09-03 04:00:00|1531.5|1528.5|1529.5|1526.5|1531.5|1528.5|1529|1526|143
1599105900000|2020-09-03 04:05:00|1530|1527|1529.2|1526.2|1530|1527|1529|1526|64
1599106200000|2020-09-03 04:10:00|1529|1526|1529.5|1526.5|1530|1527|1529|1526|68
1599106500000|2020-09-03 04:15:00|1530|1527|1529.5|1526.5|1530|1527|1529|1526|42
1599106800000|2020-09-03 04:20:00|1529.2|1526.2|1528|1525|1529.5|1526.5|1528|1525|75
1599107100000|2020-09-03 04:25:00|1528.2|1525.2|1528.5|1525.5|1528.5|1525.5|1527.5|1524.5|51
1599107400000|2020-09-03 04:30:00|1528.7|1525.7|1529.5|1526.5|1529.5|1526.5|1527.5|1524.5|82
1599107700000|2020-09-03 04:35:00|1529.2|1526.2|1528.5|1525.5|1530|1527|1528.2|1525.2|50
1599108000000|2020-09-03 04:40:00|1529|1526|1528.5|1525.5|1529.5|1526.5|1528|1525|74
1599114600000|2020-09-03 06:30:00|1529.1|1526.1|1529.4|1526.4|1529.6|1526.6|1528.4|1525.4|65
1599114900000|2020-09-03 06:35:00|1529.1|1526.1|1525.6|1522.6|1529.4|1526.4|1525.4|1522.4|210
1599115200000|2020-09-03 06:40:00|1525.9|1522.9|1524.6|1521.6|1525.9|1522.9|1523.9|1520.9|183
1599115500000|2020-09-03 06:45:00|1524.4|1521.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|85
1599115800000|2020-09-03 06:50:00|1525.6|1522.6|1525.1|1522.1|1525.9|1522.9|1524.4|1521.4|85
1599116100000|2020-09-03 06:55:00|1525.4|1522.4|1521.9|1518.9|1525.4|1522.4|1521.9|1518.9|279
1599116400000|2020-09-03 07:00:00|1522.4|1519.4|1522.9|1519.9|1523.4|1520.4|1521.4|1518.4|134
1599116700000|2020-09-03 07:05:00|1523.1|1520.1|1519.6|1516.6|1523.4|1520.4|1519.4|1516.4|177
1599117000000|2020-09-03 07:10:00|1519.4|1516.4|1520.6|1517.6|1520.9|1517.9|1519.4|1516.4|195
1599117300000|2020-09-03 07:15:00|1520.4|1517.4|1518.4|1515.4|1521.4|1518.4|1517.9|1514.9|198
1599117600000|2020-09-03 07:20:00|1518.6|1515.6|1520.9|1517.9|1520.9|1517.9|1517.6|1514.6|188
1599117900000|2020-09-03 07:25:00|1520.6|1517.6|1519.9|1516.9|1520.9|1517.9|1518.4|1515.4|136
1599118200000|2020-09-03 07:30:00|1519.6|1516.6|1519.4|1516.4|1520.4|1517.4|1518.9|1515.9|143
1599118500000|2020-09-03 07:35:00|1519.1|1516.1|1519.6|1516.6|1520.4|1517.4|1518.9|1515.9|42
1599118800000|2020-09-03 07:40:00|1519.9|1516.9|1520.6|1517.6|1520.9|1517.9|1518.4|1515.4|126
1599119100000|2020-09-03 07:45:00|1520.4|1517.4|1522.1|1519.1|1523.4|1520.4|1520.4|1517.4|226
1599119400000|2020-09-03 07:50:00|1522.4|1519.4|1522.4|1519.4|1522.4|1519.4|1520.6|1517.6|97
1599119700000|2020-09-03 07:55:00|1521.9|1518.9|1518.9|1515.9|1522.1|1519.1|1518.9|1515.9|89
1599120000000|2020-09-03 08:00:00|1518.4|1515.4|1520.1|1517.1|1520.4|1517.4|1517.9|1514.9|74
1599120300000|2020-09-03 08:05:00|1520.4|1517.4|1518.1|1515.1|1520.4|1517.4|1517.9|1514.9|126
1599120600000|2020-09-03 08:10:00|1518.4|1515.4|1518.4|1515.4|1518.9|1515.9|1517.9|1514.9|37
1599120900000|2020-09-03 08:15:00|1517.9|1514.9|1515.4|1512.4|1517.9|1514.9|1515.1|1512.1|230
1599121200000|2020-09-03 08:20:00|1515.6|1512.6|1515.9|1512.9|1516.4|1513.4|1514.9|1511.9|117
1599121500000|2020-09-03 08:25:00|1516.1|1513.1|1514.9|1511.9|1516.9|1513.9|1514.6|1511.6|121
1599121800000|2020-09-03 08:30:00|1514.6|1511.6|1515.4|1512.4|1515.4|1512.4|1512.4|1509.4|281
1599122100000|2020-09-03 08:35:00|1515.6|1512.6|1517.4|1514.4|1517.4|1514.4|1515.6|1512.6|88
1599122400000|2020-09-03 08:40:00|1517.6|1514.6|1517.6|1514.6|1519.4|1516.4|1517.4|1514.4|243
1599122700000|2020-09-03 08:45:00|1517.4|1514.4|1521.1|1518.1|1521.1|1518.1|1516.4|1513.4|280
1599123000000|2020-09-03 08:50:00|1521.9|1518.9|1519.9|1516.9|1521.9|1518.9|1519.4|1516.4|133
1599123300000|2020-09-03 08:55:00|1520.1|1517.1|1518.4|1515.4|1520.4|1517.4|1518.4|1515.4|80
1599123600000|2020-09-03 09:00:00|1518.1|1515.1|1518.9|1515.9|1518.9|1515.9|1517.1|1514.1|66
1599123900000|2020-09-03 09:05:00|1518.4|1515.4|1520.9|1517.9|1520.9|1517.9|1518.4|1515.4|99
1599180300000|2020-09-04 00:45:00|1493.7|1490.7|1498.7|1495.7|1500|1497|1493.7|1490.7|651
1599180600000|2020-09-04 00:50:00|1498.5|1495.5|1502.5|1499.5|1503|1500|1498.5|1495.5|453
1599180900000|2020-09-04 00:55:00|1503|1500|1503.5|1500.5|1505|1502|1502.5|1499.5|374
1599181200000|2020-09-04 01:00:00|1503|1500|1504.5|1501.5|1508|1505|1501.5|1498.5|603
1599181500000|2020-09-04 01:05:00|1504.7|1501.7|1507.7|1504.7|1510|1507|1504.5|1501.5|407
1599181800000|2020-09-04 01:10:00|1508|1505|1506.5|1503.5|1508.7|1505.7|1504.5|1501.5|364
1599182100000|2020-09-04 01:15:00|1505.5|1502.5|1508.5|1505.5|1508.5|1505.5|1505.5|1502.5|197
1599182400000|2020-09-04 01:20:00|1508|1505|1509|1506|1509|1506|1507.7|1504.7|179
1599182700000|2020-09-04 01:25:00|1509.5|1506.5|1510.7|1507.7|1511|1508|1509.5|1506.5|183
1599183000000|2020-09-04 01:30:00|1511|1508|1509.5|1506.5|1512|1509|1507|1504|259
1599183300000|2020-09-04 01:35:00|1510|1507|1512|1509|1512|1509|1509.7|1506.7|175
1599183600000|2020-09-04 01:40:00|1511.5|1508.5|1512.7|1509.7|1514|1511|1511.5|1508.5|244
1599183900000|2020-09-04 01:45:00|1513|1510|1513.7|1510.7|1514.5|1511.5|1512.5|1509.5|133
1599184200000|2020-09-04 01:50:00|1514|1511|1513.5|1510.5|1514|1511|1511.5|1508.5|123
1599184500000|2020-09-04 01:55:00|1514|1511|1515|1512|1515|1512|1513|1510|87
1599184800000|2020-09-04 02:00:00|1514.5|1511.5|1516|1513|1516|1513|1514|1511|102
1599185100000|2020-09-04 02:05:00|1515.5|1512.5|1517|1514|1517|1514|1515|1512|220
1599185400000|2020-09-04 02:10:00|1516.7|1513.7|1517.2|1514.2|1517.2|1514.2|1515.5|1512.5|119
1599185700000|2020-09-04 02:15:00|1517.5|1514.5|1520.7|1517.7|1520.7|1517.7|1517.5|1514.5|193
1599186000000|2020-09-04 02:20:00|1520.5|1517.5|1521|1518|1521.5|1518.5|1520|1517|131
1599186300000|2020-09-04 02:25:00|1520.5|1517.5|1521|1518|1521|1518|1519.5|1516.5|78
1599186600000|2020-09-04 02:30:00|1520.7|1517.7|1520.5|1517.5|1521.5|1518.5|1520|1517|205
1599186900000|2020-09-04 02:35:00|1520|1517|1520.5|1517.5|1520.7|1517.7|1519.2|1516.2|108
1599187200000|2020-09-04 02:40:00|1520.7|1517.7|1522|1519|1522|1519|1520.5|1517.5|130
1599187500000|2020-09-04 02:45:00|1522.5|1519.5|1521.5|1518.5|1523.5|1520.5|1521|1518|193
1599187800000|2020-09-04 02:50:00|1521.7|1518.7|1520.7|1517.7|1522|1519|1519.5|1516.5|129
1599188100000|2020-09-04 02:55:00|1520.5|1517.5|1520.2|1517.2|1521|1518|1518.5|1515.5|117
1599188400000|2020-09-04 03:00:00|1520.5|1517.5|1521.5|1518.5|1522.2|1519.2|1520|1517|115
1599188700000|2020-09-04 03:05:00|1521.7|1518.7|1524|1521|1524.7|1521.7|1521.5|1518.5|125
1599189000000|2020-09-04 03:10:00|1523.7|1520.7|1523.5|1520.5|1524.5|1521.5|1523|1520|96
1599189300000|2020-09-04 03:15:00|1523.7|1520.7|1524.5|1521.5|1525|1522|1523.5|1520.5|105
1599189600000|2020-09-04 03:20:00|1524.2|1521.2|1526|1523|1526|1523|1524|1521|65
1599189900000|2020-09-04 03:25:00|1526.2|1523.2|1525.5|1522.5|1528|1525|1525.5|1522.5|167
1599190200000|2020-09-04 03:30:00|1525.2|1522.2|1526.2|1523.2|1526.7|1523.7|1524.7|1521.7|88
1599190500000|2020-09-04 03:35:00|1526.5|1523.5|1523.7|1520.7|1526.5|1523.5|1523.7|1520.7|61
1599190800000|2020-09-04 03:40:00|1523.5|1520.5|1523|1520|1524.5|1521.5|1523|1520|61
1599191100000|2020-09-04 03:45:00|1523.5|1520.5|1525.5|1522.5|1525.5|1522.5|1523|1520|95
1599191400000|2020-09-04 03:50:00|1525|1522|1525|1522|1525|1522|1523.5|1520.5|52
1599191700000|2020-09-04 03:55:00|1524.5|1521.5|1524.5|1521.5|1525|1522|1524|1521|37
1599192000000|2020-09-04 04:00:00|1524|1521|1525|1522|1525.5|1522.5|1523.7|1520.7|42
1599192300000|2020-09-04 04:05:00|1525.5|1522.5|1525.5|1522.5|1525.5|1522.5|1525|1522|40
1599192600000|2020-09-04 04:10:00|1525|1522|1525|1522|1525.5|1522.5|1525|1522|31
1599192900000|2020-09-04 04:15:00|1524.5|1521.5|1523.5|1520.5|1525|1522|1523.5|1520.5|42
1599193200000|2020-09-04 04:20:00|1523|1520|1522|1519|1523.5|1520.5|1521.5|1518.5|77
1599193500000|2020-09-04 04:25:00|1521.5|1518.5|1519.5|1516.5|1521.7|1518.7|1519.5|1516.5|101
1599193800000|2020-09-04 04:30:00|1519.7|1516.7|1518|1515|1521.5|1518.5|1518|1515|153
1599194100000|2020-09-04 04:35:00|1518.5|1515.5|1519.5|1516.5|1520|1517|1518.5|1515.5|26
1599201000000|2020-09-04 06:30:00|1519.7|1516.7|1522.5|1519.5|1524|1521|1519.5|1516.5|163
1599201300000|2020-09-04 06:35:00|1522|1519|1520.5|1517.5|1523.5|1520.5|1520.5|1517.5|65
1599201600000|2020-09-04 06:40:00|1521|1518|1518.2|1515.2|1522|1519|1518|1515|92
1599201900000|2020-09-04 06:45:00|1518.5|1515.5|1519|1516|1519.5|1516.5|1517|1514|103
1599202200000|2020-09-04 06:50:00|1518.5|1515.5|1517|1514|1518.5|1515.5|1516|1513|119
1599202500000|2020-09-04 06:55:00|1517.2|1514.2|1519.5|1516.5|1521|1518|1516.5|1513.5|169
1599202800000|2020-09-04 07:00:00|1519.7|1516.7|1518|1515|1520.5|1517.5|1517.5|1514.5|111
1599203100000|2020-09-04 07:05:00|1518.2|1515.2|1520.2|1517.2|1520.5|1517.5|1518.2|1515.2|82
1599203400000|2020-09-04 07:10:00|1520.5|1517.5|1520.5|1517.5|1522.5|1519.5|1520.5|1517.5|156
1599203700000|2020-09-04 07:15:00|1520.7|1517.7|1520.7|1517.7|1522|1519|1520.7|1517.7|83
1599204000000|2020-09-04 07:20:00|1520.5|1517.5|1523|1520|1523|1520|1520.5|1517.5|155
1599204300000|2020-09-04 07:25:00|1523.2|1520.2|1523.5|1520.5|1524.2|1521.2|1523|1520|145
1599204600000|2020-09-04 07:30:00|1523.2|1520.2|1524.5|1521.5|1524.5|1521.5|1522.5|1519.5|137
1599204900000|2020-09-04 07:35:00|1524|1521|1524.5|1521.5|1525|1522|1523.5|1520.5|128
1599205200000|2020-09-04 07:40:00|1524.2|1521.2|1526|1523|1526|1523|1524.2|1521.2|82
1599205500000|2020-09-04 07:45:00|1525.5|1522.5|1525.5|1522.5|1526.2|1523.2|1525|1522|191
1599205800000|2020-09-04 07:50:00|1525.7|1522.7|1525.5|1522.5|1526|1523|1525|1522|51
1599206100000|2020-09-04 07:55:00|1526|1523|1524|1521|1526|1523|1524|1521|96
1599206400000|2020-09-04 08:00:00|1524.2|1521.2|1524.5|1521.5|1525|1522|1524|1521|75
1599206700000|2020-09-04 08:05:00|1525|1522|1524.5|1521.5|1525.5|1522.5|1524.5|1521.5|70
1599207000000|2020-09-04 08:10:00|1524.7|1521.7|1525.5|1522.5|1526|1523|1524|1521|84
1599207300000|2020-09-04 08:15:00|1525.7|1522.7|1527|1524|1527.5|1524.5|1525.5|1522.5|137
1599207600000|2020-09-04 08:20:00|1527.2|1524.2|1526|1523|1527.5|1524.5|1525.5|1522.5|111
1599207900000|2020-09-04 08:25:00|1526.5|1523.5|1526|1523|1527.5|1524.5|1526|1523|114
1599208200000|2020-09-04 08:30:00|1525.7|1522.7|1523.5|1520.5|1525.7|1522.7|1522.5|1519.5|165
1599208500000|2020-09-04 08:35:00|1524|1521|1524|1521|1524.5|1521.5|1523.5|1520.5|110
1599208800000|2020-09-04 08:40:00|1524.2|1521.2|1524|1521|1524.5|1521.5|1523.2|1520.2|64
1599209100000|2020-09-04 08:45:00|1524.5|1521.5|1525.5|1522.5|1527|1524|1524.5|1521.5|128
1599209400000|2020-09-04 08:50:00|1526|1523|1525|1522|1526|1523|1525|1522|63
1599209700000|2020-09-04 08:55:00|1524.5|1521.5|1524|1521|1524.5|1521.5|1523.2|1520.2|149
1599210000000|2020-09-04 09:00:00|1524.5|1521.5|1524|1521|1525|1522|1524|1521|116
1599439500000|2020-09-07 00:45:00|1519|1516|1523.8|1520.8|1524.8|1521.8|1518.3|1515.3|253
1599439800000|2020-09-07 00:50:00|1523.5|1520.5|1522.8|1519.8|1523.8|1520.8|1522.8|1519.8|48
1599440100000|2020-09-07 00:55:00|1523.8|1520.8|1523.5|1520.5|1525.5|1522.5|1523.3|1520.3|107
1599440400000|2020-09-07 01:00:00|1523.8|1520.8|1526.5|1523.5|1529.3|1526.3|1523.5|1520.5|399
1599440700000|2020-09-07 01:05:00|1526.8|1523.8|1521.3|1518.3|1526.8|1523.8|1519.8|1516.8|276
1599441000000|2020-09-07 01:10:00|1521.5|1518.5|1526.5|1523.5|1526.5|1523.5|1521.5|1518.5|94
1599441300000|2020-09-07 01:15:00|1526.8|1523.8|1523.3|1520.3|1528.3|1525.3|1523.3|1520.3|236
1599441600000|2020-09-07 01:20:00|1522.8|1519.8|1525.5|1522.5|1525.8|1522.8|1520.3|1517.3|186
1599441900000|2020-09-07 01:25:00|1525.3|1522.3|1526.8|1523.8|1527|1524|1525.3|1522.3|124
1599442200000|2020-09-07 01:30:00|1526.5|1523.5|1530.3|1527.3|1530.8|1527.8|1526.5|1523.5|217
1599442500000|2020-09-07 01:35:00|1529.8|1526.8|1527|1524|1529.8|1526.8|1525.8|1522.8|139
1599442800000|2020-09-07 01:40:00|1526.8|1523.8|1529.3|1526.3|1530.3|1527.3|1526.3|1523.3|99
1599443100000|2020-09-07 01:45:00|1529.8|1526.8|1527.3|1524.3|1529.8|1526.8|1526.8|1523.8|68
1599443400000|2020-09-07 01:50:00|1527.5|1524.5|1525.8|1522.8|1527.8|1524.8|1525.3|1522.3|48
1599443700000|2020-09-07 01:55:00|1525.3|1522.3|1526.8|1523.8|1527.3|1524.3|1524.8|1521.8|63
1599444000000|2020-09-07 02:00:00|1527|1524|1526.3|1523.3|1527.8|1524.8|1526.3|1523.3|63
1599444300000|2020-09-07 02:05:00|1526.5|1523.5|1526|1523|1526.8|1523.8|1524.8|1521.8|43
1599444600000|2020-09-07 02:10:00|1525.8|1522.8|1524.3|1521.3|1525.8|1522.8|1523.8|1520.8|85
1599444900000|2020-09-07 02:15:00|1523.8|1520.8|1523.8|1520.8|1525.8|1522.8|1523.8|1520.8|63
1599445200000|2020-09-07 02:20:00|1523.5|1520.5|1524.8|1521.8|1525.3|1522.3|1523.5|1520.5|53
1599445500000|2020-09-07 02:25:00|1525|1522|1526|1523|1526.5|1523.5|1524.8|1521.8|76
1599445800000|2020-09-07 02:30:00|1525.8|1522.8|1526.3|1523.3|1526.8|1523.8|1525|1522|91
1599446100000|2020-09-07 02:35:00|1526|1523|1525.8|1522.8|1526.3|1523.3|1524.8|1521.8|56
1599446400000|2020-09-07 02:40:00|1525.3|1522.3|1525.5|1522.5|1526.3|1523.3|1525.3|1522.3|34
1599446700000|2020-09-07 02:45:00|1525.8|1522.8|1527.8|1524.8|1527.8|1524.8|1525.5|1522.5|73
1599447000000|2020-09-07 02:50:00|1527.5|1524.5|1527|1524|1527.8|1524.8|1526.8|1523.8|53
1599447300000|2020-09-07 02:55:00|1527.3|1524.3|1526.3|1523.3|1527.3|1524.3|1525.5|1522.5|57
1599447600000|2020-09-07 03:00:00|1525.8|1522.8|1528.3|1525.3|1528.3|1525.3|1525.3|1522.3|82
1599447900000|2020-09-07 03:05:00|1528.8|1525.8|1529.3|1526.3|1529.8|1526.8|1527.8|1524.8|198
1599448200000|2020-09-07 03:10:00|1529.8|1526.8|1529.3|1526.3|1529.8|1526.8|1529.3|1526.3|49
1599448500000|2020-09-07 03:15:00|1529|1526|1528.8|1525.8|1529.3|1526.3|1528.3|1525.3|43
1599448800000|2020-09-07 03:20:00|1529|1526|1528.8|1525.8|1529.3|1526.3|1528.3|1525.3|35
1599449100000|2020-09-07 03:25:00|1528.3|1525.3|1528.8|1525.8|1528.8|1525.8|1527.8|1524.8|38
1599449400000|2020-09-07 03:30:00|1528.3|1525.3|1527.8|1524.8|1528.3|1525.3|1527.3|1524.3|37
1599449700000|2020-09-07 03:35:00|1528|1525|1527.8|1524.8|1528|1525|1527.3|1524.3|20
1599450000000|2020-09-07 03:40:00|1528|1525|1528.8|1525.8|1528.8|1525.8|1527.8|1524.8|40
1599450300000|2020-09-07 03:45:00|1528.3|1525.3|1527.8|1524.8|1528.8|1525.8|1527.3|1524.3|73
1599450600000|2020-09-07 03:50:00|1527.5|1524.5|1528.3|1525.3|1528.3|1525.3|1527.5|1524.5|25
1599450900000|2020-09-07 03:55:00|1528|1525|1527.8|1524.8|1528.3|1525.3|1527.5|1524.5|30
1599451200000|2020-09-07 04:00:00|1528|1525|1526.8|1523.8|1528.3|1525.3|1526.8|1523.8|40
1599451500000|2020-09-07 04:05:00|1526.3|1523.3|1526.3|1523.3|1527.5|1524.5|1525.3|1522.3|105
1599451800000|2020-09-07 04:10:00|1526.5|1523.5|1526|1523|1527.3|1524.3|1525.8|1522.8|35
1599452100000|2020-09-07 04:15:00|1525.8|1522.8|1525.5|1522.5|1526|1523|1525.5|1522.5|33
1599452400000|2020-09-07 04:20:00|1525.3|1522.3|1524.5|1521.5|1525.3|1522.3|1523.8|1520.8|79
1599452700000|2020-09-07 04:25:00|1524.3|1521.3|1525.3|1522.3|1525.5|1522.5|1524.3|1521.3|41
1599453000000|2020-09-07 04:30:00|1525.8|1522.8|1526.3|1523.3|1526.3|1523.3|1525.3|1522.3|32
1599453300000|2020-09-07 04:35:00|1526|1523|1526.3|1523.3|1526.3|1523.3|1526|1523|26
1599453600000|2020-09-07 04:40:00|1526.5|1523.5|1525.8|1522.8|1526.8|1523.8|1525.8|1522.8|59
1599460200000|2020-09-07 06:30:00|1521.8|1518.8|1520.1|1517.1|1521.8|1518.8|1520.1|1517.1|211
1599460500000|2020-09-07 06:35:00|1519.6|1516.6|1517.6|1514.6|1519.6|1516.6|1517.6|1514.6|212
1599460800000|2020-09-07 06:40:00|1517.1|1514.1|1517.1|1514.1|1518.1|1515.1|1516.6|1513.6|160
1599461100000|2020-09-07 06:45:00|1516.8|1513.8|1517.6|1514.6|1518.1|1515.1|1516.6|1513.6|163
1599461400000|2020-09-07 06:50:00|1517.3|1514.3|1517.1|1514.1|1517.3|1514.3|1516.6|1513.6|81
1599461700000|2020-09-07 06:55:00|1516.6|1513.6|1516.1|1513.1|1517.1|1514.1|1514.6|1511.6|214
1599462000000|2020-09-07 07:00:00|1515.6|1512.6|1516.6|1513.6|1517.1|1514.1|1514.6|1511.6|105
1599462300000|2020-09-07 07:05:00|1516.1|1513.1|1517.1|1514.1|1517.6|1514.6|1515.6|1512.6|104
1599462600000|2020-09-07 07:10:00|1516.6|1513.6|1517.1|1514.1|1517.6|1514.6|1516.3|1513.3|77
1599462900000|2020-09-07 07:15:00|1516.6|1513.6|1518.6|1515.6|1518.6|1515.6|1516.6|1513.6|70
1599463200000|2020-09-07 07:20:00|1518.1|1515.1|1518.6|1515.6|1519.6|1516.6|1518.1|1515.1|105
1599463500000|2020-09-07 07:25:00|1518.1|1515.1|1518.6|1515.6|1519.1|1516.1|1518.1|1515.1|36
1599463800000|2020-09-07 07:30:00|1518.1|1515.1|1517.6|1514.6|1519.6|1516.6|1517.6|1514.6|85
1599464100000|2020-09-07 07:35:00|1517.3|1514.3|1517.6|1514.6|1517.6|1514.6|1516.6|1513.6|53
1599464400000|2020-09-07 07:40:00|1518.1|1515.1|1518.1|1515.1|1518.1|1515.1|1517.1|1514.1|51
1599464700000|2020-09-07 07:45:00|1518.6|1515.6|1518.6|1515.6|1519.3|1516.3|1518.6|1515.6|72
1599465000000|2020-09-07 07:50:00|1519.1|1516.1|1518.1|1515.1|1519.1|1516.1|1518.1|1515.1|41
1599465300000|2020-09-07 07:55:00|1518.3|1515.3|1518.6|1515.6|1518.6|1515.6|1517.6|1514.6|44
1599465600000|2020-09-07 08:00:00|1519.1|1516.1|1519.6|1516.6|1520.1|1517.1|1518.3|1515.3|74
1599465900000|2020-09-07 08:05:00|1519.1|1516.1|1518.6|1515.6|1519.1|1516.1|1518.6|1515.6|55
1599466200000|2020-09-07 08:10:00|1518.8|1515.8|1519.1|1516.1|1519.3|1516.3|1518.1|1515.1|71
1599466500000|2020-09-07 08:15:00|1518.8|1515.8|1516.6|1513.6|1519.1|1516.1|1516.6|1513.6|71
1599466800000|2020-09-07 08:20:00|1516.8|1513.8|1517.1|1514.1|1517.6|1514.6|1516.1|1513.1|72
1599467100000|2020-09-07 08:25:00|1516.6|1513.6|1517.6|1514.6|1518.1|1515.1|1516.6|1513.6|74
1599467400000|2020-09-07 08:30:00|1518.1|1515.1|1520.6|1517.6|1521.3|1518.3|1517.6|1514.6|156
1599467700000|2020-09-07 08:35:00|1521.1|1518.1|1521.1|1518.1|1521.1|1518.1|1520.3|1517.3|44
1599468000000|2020-09-07 08:40:00|1520.6|1517.6|1521.6|1518.6|1521.6|1518.6|1520.1|1517.1|104
1599468300000|2020-09-07 08:45:00|1521.1|1518.1|1522.6|1519.6|1522.6|1519.6|1521.1|1518.1|71
1599468600000|2020-09-07 08:50:00|1523.1|1520.1|1522.6|1519.6|1523.1|1520.1|1522.1|1519.1|124
1599468900000|2020-09-07 08:55:00|1523.1|1520.1|1525.6|1522.6|1525.6|1522.6|1523.1|1520.1|158
1599469200000|2020-09-07 09:00:00|1525.1|1522.1|1525.6|1522.6|1525.8|1522.8|1524.6|1521.6|163
1599469500000|2020-09-07 09:05:00|1526.1|1523.1|1526.3|1523.3|1526.6|1523.6|1525.6|1522.6|117
1599525900000|2020-09-08 00:45:00|1524.9|1521.9|1525.2|1522.2|1526.2|1523.2|1523.7|1520.7|91
1599526200000|2020-09-08 00:50:00|1525.7|1522.7|1526.2|1523.2|1528.2|1525.2|1525.7|1522.7|106
1599526500000|2020-09-08 00:55:00|1525.9|1522.9|1526.4|1523.4|1526.7|1523.7|1525.7|1522.7|46
1599526800000|2020-09-08 01:00:00|1526.7|1523.7|1522.7|1519.7|1526.9|1523.9|1522.7|1519.7|218
1599527100000|2020-09-08 01:05:00|1522.9|1519.9|1522.7|1519.7|1523.7|1520.7|1519.7|1516.7|280
1599527400000|2020-09-08 01:10:00|1522.4|1519.4|1523.2|1520.2|1524.7|1521.7|1522.4|1519.4|74
1599527700000|2020-09-08 01:15:00|1523.7|1520.7|1524.7|1521.7|1526.2|1523.2|1523.2|1520.2|93
1599528000000|2020-09-08 01:20:00|1524.9|1521.9|1524.7|1521.7|1526.7|1523.7|1524.7|1521.7|88
1599528300000|2020-09-08 01:25:00|1524.2|1521.2|1524.9|1521.9|1526.2|1523.2|1524.2|1521.2|61
1599528600000|2020-09-08 01:30:00|1524.7|1521.7|1524.7|1521.7|1524.9|1521.9|1523.2|1520.2|70
1599528900000|2020-09-08 01:35:00|1524.9|1521.9|1522.7|1519.7|1525.2|1522.2|1522.2|1519.2|81
1599529200000|2020-09-08 01:40:00|1522.9|1519.9|1521.2|1518.2|1523.2|1520.2|1519.9|1516.9|179
1599529500000|2020-09-08 01:45:00|1520.9|1517.9|1520.2|1517.2|1520.9|1517.9|1519.7|1516.7|91
1599529800000|2020-09-08 01:50:00|1520.4|1517.4|1520.4|1517.4|1521.2|1518.2|1520.2|1517.2|102
1599530100000|2020-09-08 01:55:00|1520.7|1517.7|1521.7|1518.7|1522.2|1519.2|1520.2|1517.2|65
1599530400000|2020-09-08 02:00:00|1522.2|1519.2|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|105
1599530700000|2020-09-08 02:05:00|1522.7|1519.7|1522.7|1519.7|1523.2|1520.2|1522.2|1519.2|60
1599531000000|2020-09-08 02:10:00|1522.9|1519.9|1521.7|1518.7|1523.2|1520.2|1521.7|1518.7|34
1599531300000|2020-09-08 02:15:00|1521.9|1518.9|1520.2|1517.2|1522.2|1519.2|1520.2|1517.2|79
1599531600000|2020-09-08 02:20:00|1519.9|1516.9|1520.7|1517.7|1521.2|1518.2|1519.7|1516.7|57
1599531900000|2020-09-08 02:25:00|1520.4|1517.4|1519.7|1516.7|1521.2|1518.2|1519.2|1516.2|78
1599532200000|2020-09-08 02:30:00|1519.2|1516.2|1517.7|1514.7|1519.2|1516.2|1517.4|1514.4|164
1599532500000|2020-09-08 02:35:00|1517.9|1514.9|1517.2|1514.2|1518.2|1515.2|1516.7|1513.7|88
1599532800000|2020-09-08 02:40:00|1516.7|1513.7|1515.7|1512.7|1517.7|1514.7|1515.7|1512.7|130
1599533100000|2020-09-08 02:45:00|1515.2|1512.2|1515.7|1512.7|1516.2|1513.2|1515.2|1512.2|74
1599533400000|2020-09-08 02:50:00|1515.2|1512.2|1509.7|1506.7|1515.2|1512.2|1509.2|1506.2|386
1599533700000|2020-09-08 02:55:00|1509.9|1506.9|1509.7|1506.7|1510.7|1507.7|1509.2|1506.2|142
1599534000000|2020-09-08 03:00:00|1509.2|1506.2|1506.2|1503.2|1509.7|1506.7|1505.2|1502.2|305
1599534300000|2020-09-08 03:05:00|1506.4|1503.4|1507.7|1504.7|1509.7|1506.7|1506.4|1503.4|111
1599534600000|2020-09-08 03:10:00|1507.9|1504.9|1505.4|1502.4|1508.2|1505.2|1505.4|1502.4|99
1599534900000|2020-09-08 03:15:00|1505.2|1502.2|1506.4|1503.4|1506.7|1503.7|1504.7|1501.7|95
1599535200000|2020-09-08 03:20:00|1506.7|1503.7|1506.7|1503.7|1508.2|1505.2|1506.2|1503.2|118
1599535500000|2020-09-08 03:25:00|1506.2|1503.2|1505.7|1502.7|1506.7|1503.7|1505.2|1502.2|165
1599535800000|2020-09-08 03:30:00|1505.4|1502.4|1508.7|1505.7|1508.7|1505.7|1505.4|1502.4|97
1599536100000|2020-09-08 03:35:00|1508.2|1505.2|1508.7|1505.7|1508.7|1505.7|1507.7|1504.7|79
1599536400000|2020-09-08 03:40:00|1509.2|1506.2|1509.7|1506.7|1510.7|1507.7|1509.2|1506.2|134
1599536700000|2020-09-08 03:45:00|1510.2|1507.2|1510.2|1507.2|1510.2|1507.2|1509.2|1506.2|66
1599537000000|2020-09-08 03:50:00|1509.9|1506.9|1510.2|1507.2|1511.2|1508.2|1509.7|1506.7|103
1599537300000|2020-09-08 03:55:00|1509.9|1506.9|1509.4|1506.4|1510.2|1507.2|1509.2|1506.2|55
1599537600000|2020-09-08 04:00:00|1509.2|1506.2|1509.7|1506.7|1510.2|1507.2|1509.2|1506.2|18
1599537900000|2020-09-08 04:05:00|1509.2|1506.2|1506.7|1503.7|1509.2|1506.2|1506.2|1503.2|92
1599538200000|2020-09-08 04:10:00|1506.4|1503.4|1507.2|1504.2|1507.2|1504.2|1506.2|1503.2|31
1599538500000|2020-09-08 04:15:00|1506.9|1503.9|1507.2|1504.2|1507.2|1504.2|1506.2|1503.2|44
1599538800000|2020-09-08 04:20:00|1506.9|1503.9|1507.7|1504.7|1507.7|1504.7|1506.7|1503.7|18
1599539100000|2020-09-08 04:25:00|1507.2|1504.2|1506.7|1503.7|1508.2|1505.2|1506.7|1503.7|78
1599539400000|2020-09-08 04:30:00|1506.9|1503.9|1508.2|1505.2|1508.2|1505.2|1506.7|1503.7|47
1599539700000|2020-09-08 04:35:00|1507.7|1504.7|1507.2|1504.2|1508.2|1505.2|1507.2|1504.2|18
1599540000000|2020-09-08 04:40:00|1507.7|1504.7|1507.4|1504.4|1507.7|1504.7|1507.4|1504.4|32
1599546600000|2020-09-08 06:30:00|1510.4|1507.4|1507.7|1504.7|1512.2|1509.2|1507.2|1504.2|266
1599546900000|2020-09-08 06:35:00|1507.4|1504.4|1508.4|1505.4|1508.7|1505.7|1506.9|1503.9|71
1599547200000|2020-09-08 06:40:00|1508.7|1505.7|1508.7|1505.7|1508.7|1505.7|1507.2|1504.2|55
1599547500000|2020-09-08 06:45:00|1508.9|1505.9|1507.7|1504.7|1509.2|1506.2|1507.7|1504.7|37
1599547800000|2020-09-08 06:50:00|1507.2|1504.2|1506.7|1503.7|1508.2|1505.2|1506.7|1503.7|50
1599548100000|2020-09-08 06:55:00|1506.2|1503.2|1506.2|1503.2|1507.2|1504.2|1506.2|1503.2|64
1599548400000|2020-09-08 07:00:00|1505.9|1502.9|1505.2|1502.2|1506.2|1503.2|1503.7|1500.7|228
1599548700000|2020-09-08 07:05:00|1504.7|1501.7|1504.2|1501.2|1506.2|1503.2|1503.7|1500.7|69
1599549000000|2020-09-08 07:10:00|1504.7|1501.7|1504.2|1501.2|1505.7|1502.7|1504.2|1501.2|75
1599549300000|2020-09-08 07:15:00|1504.7|1501.7|1503.2|1500.2|1505.7|1502.7|1502.7|1499.7|194
1599549600000|2020-09-08 07:20:00|1502.7|1499.7|1505.7|1502.7|1506.2|1503.2|1502.7|1499.7|163
1599549900000|2020-09-08 07:25:00|1505.9|1502.9|1509.2|1506.2|1509.2|1506.2|1505.7|1502.7|129
1599550200000|2020-09-08 07:30:00|1508.7|1505.7|1505.7|1502.7|1509.2|1506.2|1505.7|1502.7|136
1599550500000|2020-09-08 07:35:00|1506.2|1503.2|1505.7|1502.7|1506.7|1503.7|1505.7|1502.7|25
1599550800000|2020-09-08 07:40:00|1506.2|1503.2|1506.7|1503.7|1507.2|1504.2|1505.7|1502.7|74
1599551100000|2020-09-08 07:45:00|1507.2|1504.2|1507.2|1504.2|1508.2|1505.2|1506.9|1503.9|44
1599551400000|2020-09-08 07:50:00|1506.7|1503.7|1508.9|1505.9|1508.9|1505.9|1506.7|1503.7|63
1599551700000|2020-09-08 07:55:00|1509.2|1506.2|1509.7|1506.7|1509.7|1506.7|1508.7|1505.7|70
1599552000000|2020-09-08 08:00:00|1509.2|1506.2|1508.7|1505.7|1511.7|1508.7|1507.7|1504.7|289
1599552300000|2020-09-08 08:05:00|1508.9|1505.9|1508.9|1505.9|1509.7|1506.7|1507.2|1504.2|73
1599552600000|2020-09-08 08:10:00|1508.7|1505.7|1510.2|1507.2|1513.7|1510.7|1508.7|1505.7|216
1599552900000|2020-09-08 08:15:00|1510.4|1507.4|1508.2|1505.2|1510.7|1507.7|1508.2|1505.2|110
1599553200000|2020-09-08 08:20:00|1508.4|1505.4|1505.4|1502.4|1508.4|1505.4|1503.2|1500.2|453
1599553500000|2020-09-08 08:25:00|1505.7|1502.7|1505.2|1502.2|1505.7|1502.7|1503.7|1500.7|126
1599553800000|2020-09-08 08:30:00|1504.7|1501.7|1505.4|1502.4|1505.7|1502.7|1504.2|1501.2|46
1599554100000|2020-09-08 08:35:00|1505.2|1502.2|1504.9|1501.9|1506.7|1503.7|1504.7|1501.7|145
1599554400000|2020-09-08 08:40:00|1505.2|1502.2|1508.7|1505.7|1508.7|1505.7|1504.2|1501.2|167
1599554700000|2020-09-08 08:45:00|1509.2|1506.2|1521.7|1518.7|1523.2|1520.2|1507.2|1504.2|1152
1599555000000|2020-09-08 08:50:00|1521.2|1518.2|1517.4|1514.4|1521.2|1518.2|1516.2|1513.2|653
1599555300000|2020-09-08 08:55:00|1517.7|1514.7|1515.4|1512.4|1518.2|1515.2|1515.2|1512.2|178
1599555600000|2020-09-08 09:00:00|1515.7|1512.7|1516.2|1513.2|1516.7|1513.7|1514.7|1511.7|169
1599555900000|2020-09-08 09:05:00|1516.4|1513.4|1515.7|1512.7|1516.7|1513.7|1515.7|1512.7|59
1599612300000|2020-09-09 00:45:00|1505.4|1502.4|1507.4|1504.4|1508.7|1505.7|1504.7|1501.7|223
1599612600000|2020-09-09 00:50:00|1507.7|1504.7|1507.2|1504.2|1507.7|1504.7|1505.7|1502.7|162
1599612900000|2020-09-09 00:55:00|1506.9|1503.9|1506.4|1503.4|1508.4|1505.4|1505.7|1502.7|122
1599613200000|2020-09-09 01:00:00|1506.7|1503.7|1502.7|1499.7|1507.4|1504.4|1502.7|1499.7|355
1599613500000|2020-09-09 01:05:00|1502.4|1499.4|1498.7|1495.7|1503.2|1500.2|1498.7|1495.7|263
1599613800000|2020-09-09 01:10:00|1499.2|1496.2|1501.2|1498.2|1501.2|1498.2|1498.2|1495.2|232
1599614100000|2020-09-09 01:15:00|1500.7|1497.7|1501.7|1498.7|1503.2|1500.2|1499.2|1496.2|203
1599614400000|2020-09-09 01:20:00|1501.2|1498.2|1499.7|1496.7|1501.9|1498.9|1499.4|1496.4|96
1599614700000|2020-09-09 01:25:00|1499.9|1496.9|1501.2|1498.2|1502.2|1499.2|1499.9|1496.9|96
1599615000000|2020-09-09 01:30:00|1500.9|1497.9|1501.7|1498.7|1502.2|1499.2|1500.7|1497.7|102
1599615300000|2020-09-09 01:35:00|1502.2|1499.2|1503.2|1500.2|1504.2|1501.2|1501.2|1498.2|102
1599615600000|2020-09-09 01:40:00|1502.7|1499.7|1503.7|1500.7|1503.7|1500.7|1502.7|1499.7|65
1599615900000|2020-09-09 01:45:00|1504.2|1501.2|1504.2|1501.2|1505.2|1502.2|1503.7|1500.7|120
1599616200000|2020-09-09 01:50:00|1503.9|1500.9|1504.9|1501.9|1505.2|1502.2|1503.7|1500.7|71
1599616500000|2020-09-09 01:55:00|1504.7|1501.7|1502.7|1499.7|1504.7|1501.7|1501.7|1498.7|134
1599616800000|2020-09-09 02:00:00|1502.9|1499.9|1504.2|1501.2|1504.7|1501.7|1502.9|1499.9|59
1599617100000|2020-09-09 02:05:00|1503.7|1500.7|1502.7|1499.7|1505.7|1502.7|1502.7|1499.7|158
1599617400000|2020-09-09 02:10:00|1502.4|1499.4|1502.7|1499.7|1503.2|1500.2|1501.2|1498.2|143
1599617700000|2020-09-09 02:15:00|1502.9|1499.9|1502.2|1499.2|1502.9|1499.9|1501.7|1498.7|50
1599618000000|2020-09-09 02:20:00|1501.7|1498.7|1502.2|1499.2|1502.2|1499.2|1500.7|1497.7|67
1599618300000|2020-09-09 02:25:00|1502.7|1499.7|1503.2|1500.2|1503.7|1500.7|1501.7|1498.7|98
1599618600000|2020-09-09 02:30:00|1503.4|1500.4|1503.7|1500.7|1504.7|1501.7|1503.2|1500.2|74
1599618900000|2020-09-09 02:35:00|1503.4|1500.4|1504.7|1501.7|1504.7|1501.7|1503.2|1500.2|91
1599619200000|2020-09-09 02:40:00|1505.2|1502.2|1506.7|1503.7|1507.2|1504.2|1504.4|1501.4|217
1599619500000|2020-09-09 02:45:00|1506.9|1503.9|1509.2|1506.2|1509.7|1506.7|1506.7|1503.7|216
1599619800000|2020-09-09 02:50:00|1509.7|1506.7|1508.2|1505.2|1510.7|1507.7|1507.9|1504.9|141
1599620100000|2020-09-09 02:55:00|1508.7|1505.7|1507.2|1504.2|1508.7|1505.7|1506.2|1503.2|113
1599620400000|2020-09-09 03:00:00|1506.7|1503.7|1508.4|1505.4|1508.7|1505.7|1506.7|1503.7|112
1599620700000|2020-09-09 03:05:00|1508.7|1505.7|1509.2|1506.2|1510.2|1507.2|1508.2|1505.2|113
1599621000000|2020-09-09 03:10:00|1509.7|1506.7|1507.7|1504.7|1509.7|1506.7|1507.2|1504.2|96
1599621300000|2020-09-09 03:15:00|1508.2|1505.2|1507.4|1504.4|1508.7|1505.7|1507.2|1504.2|82
1599621600000|2020-09-09 03:20:00|1507.2|1504.2|1509.2|1506.2|1509.2|1506.2|1506.7|1503.7|84
1599621900000|2020-09-09 03:25:00|1508.7|1505.7|1507.7|1504.7|1509.2|1506.2|1506.7|1503.7|91
1599622200000|2020-09-09 03:30:00|1507.4|1504.4|1507.7|1504.7|1507.9|1504.9|1507.2|1504.2|82
1599622500000|2020-09-09 03:35:00|1507.4|1504.4|1505.2|1502.2|1507.7|1504.7|1505.2|1502.2|103
1599622800000|2020-09-09 03:40:00|1504.9|1501.9|1506.2|1503.2|1506.7|1503.7|1504.7|1501.7|79
1599623100000|2020-09-09 03:45:00|1506.7|1503.7|1508.2|1505.2|1508.2|1505.2|1505.7|1502.7|77
1599623400000|2020-09-09 03:50:00|1507.7|1504.7|1508.7|1505.7|1508.7|1505.7|1507.2|1504.2|110
1599623700000|2020-09-09 03:55:00|1508.2|1505.2|1507.2|1504.2|1508.4|1505.4|1506.2|1503.2|100
1599624000000|2020-09-09 04:00:00|1507.7|1504.7|1504.9|1501.9|1507.7|1504.7|1504.7|1501.7|102
1599624300000|2020-09-09 04:05:00|1505.2|1502.2|1501.7|1498.7|1505.2|1502.2|1501.7|1498.7|123
1599624600000|2020-09-09 04:10:00|1501.9|1498.9|1504.2|1501.2|1504.2|1501.2|1501.9|1498.9|46
1599624900000|2020-09-09 04:15:00|1503.7|1500.7|1503.4|1500.4|1503.7|1500.7|1502.7|1499.7|74
1599625200000|2020-09-09 04:20:00|1503.7|1500.7|1503.2|1500.2|1504.2|1501.2|1503.2|1500.2|59
1599625500000|2020-09-09 04:25:00|1503.4|1500.4|1503.4|1500.4|1503.7|1500.7|1502.7|1499.7|48
1599625800000|2020-09-09 04:30:00|1503.7|1500.7|1501.7|1498.7|1504.7|1501.7|1501.7|1498.7|116
1599626100000|2020-09-09 04:35:00|1501.9|1498.9|1502.7|1499.7|1504.2|1501.2|1501.2|1498.2|77
1599626400000|2020-09-09 04:40:00|1502.2|1499.2|1503.2|1500.2|1503.2|1500.2|1501.7|1498.7|40
1599633000000|2020-09-09 06:30:00|1499.3|1496.3|1502.8|1499.8|1502.8|1499.8|1499.1|1496.1|186
1599633300000|2020-09-09 06:35:00|1503.1|1500.1|1502.6|1499.6|1505.1|1502.1|1502.1|1499.1|206
1599633600000|2020-09-09 06:40:00|1502.8|1499.8|1501.6|1498.6|1503.1|1500.1|1500.6|1497.6|89
1599633900000|2020-09-09 06:45:00|1501.8|1498.8|1500.3|1497.3|1503.6|1500.6|1500.1|1497.1|159
1599634200000|2020-09-09 06:50:00|1500.1|1497.1|1500.6|1497.6|1501.6|1498.6|1499.6|1496.6|100
1599634500000|2020-09-09 06:55:00|1500.8|1497.8|1502.1|1499.1|1502.6|1499.6|1500.6|1497.6|72
1599634800000|2020-09-09 07:00:00|1502.6|1499.6|1502.6|1499.6|1503.1|1500.1|1502.1|1499.1|156
1599635100000|2020-09-09 07:05:00|1502.3|1499.3|1503.1|1500.1|1503.6|1500.6|1501.6|1498.6|150
1599635400000|2020-09-09 07:10:00|1502.8|1499.8|1502.6|1499.6|1503.6|1500.6|1502.6|1499.6|82
1599635700000|2020-09-09 07:15:00|1502.8|1499.8|1503.6|1500.6|1505.1|1502.1|1502.8|1499.8|211
1599636000000|2020-09-09 07:20:00|1503.8|1500.8|1504.1|1501.1|1504.6|1501.6|1503.1|1500.1|69
1599636300000|2020-09-09 07:25:00|1504.3|1501.3|1502.8|1499.8|1504.6|1501.6|1502.6|1499.6|72
1599636600000|2020-09-09 07:30:00|1503.1|1500.1|1504.1|1501.1|1504.6|1501.6|1501.8|1498.8|107
1599636900000|2020-09-09 07:35:00|1504.6|1501.6|1503.6|1500.6|1504.6|1501.6|1503.1|1500.1|100
1599637200000|2020-09-09 07:40:00|1503.8|1500.8|1504.1|1501.1|1505.1|1502.1|1503.6|1500.6|95
1599637500000|2020-09-09 07:45:00|1504.3|1501.3|1504.6|1501.6|1505.1|1502.1|1503.6|1500.6|85
1599637800000|2020-09-09 07:50:00|1504.3|1501.3|1504.6|1501.6|1505.1|1502.1|1503.8|1500.8|59
1599638100000|2020-09-09 07:55:00|1504.8|1501.8|1502.6|1499.6|1505.1|1502.1|1502.6|1499.6|118
1599638400000|2020-09-09 08:00:00|1503.1|1500.1|1504.1|1501.1|1504.8|1501.8|1502.8|1499.8|96
1599638700000|2020-09-09 08:05:00|1504.3|1501.3|1506.1|1503.1|1506.6|1503.6|1504.3|1501.3|114
1599639000000|2020-09-09 08:10:00|1505.8|1502.8|1503.6|1500.6|1506.1|1503.1|1503.1|1500.1|114
1599639300000|2020-09-09 08:15:00|1504.1|1501.1|1504.1|1501.1|1504.6|1501.6|1503.6|1500.6|59
1599639600000|2020-09-09 08:20:00|1504.3|1501.3|1502.8|1499.8|1504.3|1501.3|1502.6|1499.6|60
1599639900000|2020-09-09 08:25:00|1503.1|1500.1|1503.8|1500.8|1504.1|1501.1|1502.6|1499.6|46
1599640200000|2020-09-09 08:30:00|1504.1|1501.1|1503.1|1500.1|1504.6|1501.6|1502.8|1499.8|87
1599640500000|2020-09-09 08:35:00|1503.6|1500.6|1502.3|1499.3|1503.6|1500.6|1501.6|1498.6|101
1599640800000|2020-09-09 08:40:00|1502.6|1499.6|1500.6|1497.6|1502.6|1499.6|1500.1|1497.1|179
1599641100000|2020-09-09 08:45:00|1500.1|1497.1|1500.1|1497.1|1504.1|1501.1|1499.6|1496.6|218
1599641400000|2020-09-09 08:50:00|1500.3|1497.3|1502.3|1499.3|1502.6|1499.6|1500.1|1497.1|88
1599641700000|2020-09-09 08:55:00|1502.1|1499.1|1501.3|1498.3|1502.1|1499.1|1501.1|1498.1|52
1599642000000|2020-09-09 09:00:00|1501.1|1498.1|1497.6|1494.6|1501.6|1498.6|1497.6|1494.6|391
1599642300000|2020-09-09 09:05:00|1497.1|1494.1|1500.6|1497.6|1500.6|1497.6|1497.1|1494.1|140
1599698700000|2020-09-10 00:45:00|1504.3|1501.3|1505.6|1502.6|1505.6|1502.6|1503.1|1500.1|173
1599699000000|2020-09-10 00:50:00|1505.3|1502.3|1506.6|1503.6|1507.3|1504.3|1505.1|1502.1|106
1599699300000|2020-09-10 00:55:00|1506.8|1503.8|1507.1|1504.1|1507.8|1504.8|1506.3|1503.3|93
1599699600000|2020-09-10 01:00:00|1507.3|1504.3|1504.6|1501.6|1508.3|1505.3|1504.6|1501.6|276
1599699900000|2020-09-10 01:05:00|1504.3|1501.3|1504.8|1501.8|1504.8|1501.8|1499.6|1496.6|353
1599700200000|2020-09-10 01:10:00|1505.1|1502.1|1500.6|1497.6|1505.1|1502.1|1499.1|1496.1|225
1599700500000|2020-09-10 01:15:00|1500.1|1497.1|1498.1|1495.1|1501.6|1498.6|1497.6|1494.6|152
1599700800000|2020-09-10 01:20:00|1497.6|1494.6|1497.6|1494.6|1497.6|1494.6|1495.1|1492.1|216
1599701100000|2020-09-10 01:25:00|1497.8|1494.8|1495.6|1492.6|1498.1|1495.1|1495.6|1492.6|139
1599701400000|2020-09-10 01:30:00|1495.1|1492.1|1495.1|1492.1|1496.1|1493.1|1492.6|1489.6|236
1599701700000|2020-09-10 01:35:00|1494.6|1491.6|1497.1|1494.1|1498.1|1495.1|1494.1|1491.1|178
1599702000000|2020-09-10 01:40:00|1497.6|1494.6|1496.1|1493.1|1497.6|1494.6|1495.6|1492.6|123
1599702300000|2020-09-10 01:45:00|1496.6|1493.6|1498.8|1495.8|1499.1|1496.1|1495.6|1492.6|123
1599702600000|2020-09-10 01:50:00|1499.1|1496.1|1497.1|1494.1|1499.6|1496.6|1496.1|1493.1|126
1599702900000|2020-09-10 01:55:00|1497.3|1494.3|1495.1|1492.1|1497.6|1494.6|1494.6|1491.6|130
1599703200000|2020-09-10 02:00:00|1494.8|1491.8|1490.1|1487.1|1494.8|1491.8|1490.1|1487.1|239
1599703500000|2020-09-10 02:05:00|1490.6|1487.6|1489.1|1486.1|1491.6|1488.6|1488.6|1485.6|251
1599703800000|2020-09-10 02:10:00|1488.6|1485.6|1491.1|1488.1|1491.1|1488.1|1488.6|1485.6|120
1599704100000|2020-09-10 02:15:00|1490.8|1487.8|1491.6|1488.6|1492.6|1489.6|1490.1|1487.1|123
1599704400000|2020-09-10 02:20:00|1491.1|1488.1|1489.8|1486.8|1491.1|1488.1|1489.6|1486.6|92
1599704700000|2020-09-10 02:25:00|1489.6|1486.6|1485.6|1482.6|1489.6|1486.6|1484.1|1481.1|432
1599705000000|2020-09-10 02:30:00|1485.8|1482.8|1485.6|1482.6|1486.1|1483.1|1483.6|1480.6|238
1599705300000|2020-09-10 02:35:00|1486.1|1483.1|1487.1|1484.1|1488.6|1485.6|1485.6|1482.6|137
1599705600000|2020-09-10 02:40:00|1486.6|1483.6|1489.6|1486.6|1489.6|1486.6|1486.1|1483.1|119
1599705900000|2020-09-10 02:45:00|1489.8|1486.8|1491.1|1488.1|1492.6|1489.6|1489.6|1486.6|272
1599706200000|2020-09-10 02:50:00|1491.3|1488.3|1493.3|1490.3|1493.3|1490.3|1491.1|1488.1|135
1599706500000|2020-09-10 02:55:00|1493.6|1490.6|1493.8|1490.8|1495.1|1492.1|1493.3|1490.3|141
1599706800000|2020-09-10 03:00:00|1494.1|1491.1|1492.1|1489.1|1494.1|1491.1|1491.6|1488.6|117
1599707100000|2020-09-10 03:05:00|1492.6|1489.6|1491.3|1488.3|1493.1|1490.1|1491.1|1488.1|96
1599707400000|2020-09-10 03:10:00|1491.1|1488.1|1491.6|1488.6|1492.6|1489.6|1490.6|1487.6|74
1599707700000|2020-09-10 03:15:00|1491.8|1488.8|1493.6|1490.6|1494.1|1491.1|1491.6|1488.6|75
1599708000000|2020-09-10 03:20:00|1493.3|1490.3|1493.6|1490.6|1493.8|1490.8|1492.6|1489.6|73
1599708300000|2020-09-10 03:25:00|1493.8|1490.8|1493.6|1490.6|1495.1|1492.1|1493.6|1490.6|131
1599708600000|2020-09-10 03:30:00|1494.1|1491.1|1493.8|1490.8|1494.6|1491.6|1493.3|1490.3|105
1599708900000|2020-09-10 03:35:00|1493.6|1490.6|1494.6|1491.6|1495.1|1492.1|1493.6|1490.6|91
1599709200000|2020-09-10 03:40:00|1494.3|1491.3|1495.6|1492.6|1495.6|1492.6|1494.1|1491.1|102
1599709500000|2020-09-10 03:45:00|1496.1|1493.1|1494.6|1491.6|1496.1|1493.1|1494.1|1491.1|43
1599709800000|2020-09-10 03:50:00|1494.1|1491.1|1492.1|1489.1|1494.1|1491.1|1492.1|1489.1|85
1599710100000|2020-09-10 03:55:00|1492.6|1489.6|1493.1|1490.1|1493.6|1490.6|1491.6|1488.6|69
1599710400000|2020-09-10 04:00:00|1493.6|1490.6|1492.6|1489.6|1493.6|1490.6|1492.6|1489.6|47
1599710700000|2020-09-10 04:05:00|1492.8|1489.8|1491.6|1488.6|1493.1|1490.1|1491.6|1488.6|22
1599711000000|2020-09-10 04:10:00|1491.1|1488.1|1490.1|1487.1|1491.1|1488.1|1489.8|1486.8|57
1599711300000|2020-09-10 04:15:00|1490.3|1487.3|1489.3|1486.3|1490.6|1487.6|1489.1|1486.1|73
1599711600000|2020-09-10 04:20:00|1489.1|1486.1|1488.6|1485.6|1489.1|1486.1|1487.6|1484.6|79
1599711900000|2020-09-10 04:25:00|1488.1|1485.1|1487.6|1484.6|1488.3|1485.3|1487.6|1484.6|33
1599712200000|2020-09-10 04:30:00|1488.1|1485.1|1489.1|1486.1|1489.6|1486.6|1487.8|1484.8|28
1599712500000|2020-09-10 04:35:00|1488.6|1485.6|1489.1|1486.1|1489.1|1486.1|1488.6|1485.6|14
1599712800000|2020-09-10 04:40:00|1489.6|1486.6|1489.3|1486.3|1489.6|1486.6|1489.3|1486.3|6
1599719400000|2020-09-10 06:30:00|1489.8|1486.8|1486.8|1483.8|1491.6|1488.6|1486.8|1483.8|230
1599719700000|2020-09-10 06:35:00|1486.6|1483.6|1487.3|1484.3|1488.1|1485.1|1486.6|1483.6|71
1599720000000|2020-09-10 06:40:00|1487.1|1484.1|1487.6|1484.6|1488.6|1485.6|1487.1|1484.1|129
1599720300000|2020-09-10 06:45:00|1487.8|1484.8|1487.6|1484.6|1488.6|1485.6|1487.6|1484.6|39
1599720600000|2020-09-10 06:50:00|1487.1|1484.1|1490.6|1487.6|1491.1|1488.1|1486.6|1483.6|146
1599720900000|2020-09-10 06:55:00|1490.3|1487.3|1490.1|1487.1|1491.1|1488.1|1490.1|1487.1|95
1599721200000|2020-09-10 07:00:00|1489.8|1486.8|1491.1|1488.1|1492.1|1489.1|1489.1|1486.1|217
1599721500000|2020-09-10 07:05:00|1491.3|1488.3|1492.6|1489.6|1492.6|1489.6|1491.1|1488.1|68
1599721800000|2020-09-10 07:10:00|1492.3|1489.3|1492.6|1489.6|1493.3|1490.3|1491.1|1488.1|123
1599722100000|2020-09-10 07:15:00|1492.3|1489.3|1491.6|1488.6|1492.6|1489.6|1490.3|1487.3|114
1599722400000|2020-09-10 07:20:00|1491.8|1488.8|1491.1|1488.1|1492.1|1489.1|1490.6|1487.6|82
1599722700000|2020-09-10 07:25:00|1490.6|1487.6|1489.6|1486.6|1491.1|1488.1|1489.6|1486.6|104
1599723000000|2020-09-10 07:30:00|1489.3|1486.3|1488.1|1485.1|1490.6|1487.6|1488.1|1485.1|150
1599723300000|2020-09-10 07:35:00|1488.6|1485.6|1489.3|1486.3|1489.6|1486.6|1488.6|1485.6|54
1599723600000|2020-09-10 07:40:00|1489.1|1486.1|1486.6|1483.6|1489.3|1486.3|1486.6|1483.6|156
1599723900000|2020-09-10 07:45:00|1486.3|1483.3|1486.6|1483.6|1487.1|1484.1|1486.1|1483.1|98
1599724200000|2020-09-10 07:50:00|1486.3|1483.3|1488.1|1485.1|1488.6|1485.6|1486.1|1483.1|151
1599724500000|2020-09-10 07:55:00|1487.6|1484.6|1488.6|1485.6|1488.6|1485.6|1487.1|1484.1|114
1599724800000|2020-09-10 08:00:00|1488.1|1485.1|1487.1|1484.1|1488.3|1485.3|1487.1|1484.1|91
1599725100000|2020-09-10 08:05:00|1487.6|1484.6|1485.6|1482.6|1487.6|1484.6|1485.6|1482.6|112
1599725400000|2020-09-10 08:10:00|1485.3|1482.3|1486.1|1483.1|1486.6|1483.6|1484.6|1481.6|285
1599725700000|2020-09-10 08:15:00|1485.8|1482.8|1486.1|1483.1|1487.1|1484.1|1485.6|1482.6|76
1599726000000|2020-09-10 08:20:00|1485.8|1482.8|1484.6|1481.6|1486.1|1483.1|1484.1|1481.1|149
1599726300000|2020-09-10 08:25:00|1484.3|1481.3|1486.1|1483.1|1486.1|1483.1|1483.8|1480.8|131
1599726600000|2020-09-10 08:30:00|1485.6|1482.6|1489.8|1486.8|1489.8|1486.8|1485.6|1482.6|184
1599726900000|2020-09-10 08:35:00|1489.6|1486.6|1490.8|1487.8|1491.1|1488.1|1489.1|1486.1|246
1599727200000|2020-09-10 08:40:00|1491.1|1488.1|1493.1|1490.1|1493.1|1490.1|1490.1|1487.1|197
1599727500000|2020-09-10 08:45:00|1493.3|1490.3|1494.6|1491.6|1496.6|1493.6|1493.3|1490.3|445
1599727800000|2020-09-10 08:50:00|1494.3|1491.3|1493.6|1490.6|1494.6|1491.6|1492.1|1489.1|228
1599728100000|2020-09-10 08:55:00|1493.1|1490.1|1493.1|1490.1|1493.6|1490.6|1492.6|1489.6|108
1599728400000|2020-09-10 09:00:00|1493.3|1490.3|1492.1|1489.1|1493.6|1490.6|1492.1|1489.1|132
1599728700000|2020-09-10 09:05:00|1492.3|1489.3|1492.6|1489.6|1493.1|1490.1|1491.8|1488.8|122
1599785100000|2020-09-11 00:45:00|1486.1|1483.1|1487.4|1484.4|1489.6|1486.6|1486.1|1483.1|164
1599785400000|2020-09-11 00:50:00|1487.1|1484.1|1487.4|1484.4|1487.9|1484.9|1486.9|1483.9|167
1599785700000|2020-09-11 00:55:00|1487.1|1484.1|1488.4|1485.4|1488.4|1485.4|1486.9|1483.9|120
1599786000000|2020-09-11 01:00:00|1488.1|1485.1|1482.9|1479.9|1488.4|1485.4|1482.9|1479.9|452
1599786300000|2020-09-11 01:05:00|1482.6|1479.6|1484.9|1481.9|1484.9|1481.9|1481.4|1478.4|352
1599786600000|2020-09-11 01:10:00|1485.1|1482.1|1488.4|1485.4|1490.9|1487.9|1484.4|1481.4|466
1599786900000|2020-09-11 01:15:00|1487.9|1484.9|1484.9|1481.9|1488.1|1485.1|1481.4|1478.4|362
1599787200000|2020-09-11 01:20:00|1485.1|1482.1|1485.4|1482.4|1486.4|1483.4|1483.9|1480.9|146
1599787500000|2020-09-11 01:25:00|1485.6|1482.6|1483.9|1480.9|1485.6|1482.6|1482.4|1479.4|131
1599787800000|2020-09-11 01:30:00|1484.4|1481.4|1485.9|1482.9|1485.9|1482.9|1483.4|1480.4|146
1599788100000|2020-09-11 01:35:00|1485.6|1482.6|1488.4|1485.4|1488.4|1485.4|1485.6|1482.6|254
1599788400000|2020-09-11 01:40:00|1488.6|1485.6|1487.4|1484.4|1490.4|1487.4|1487.4|1484.4|205
1599788700000|2020-09-11 01:45:00|1487.9|1484.9|1486.9|1483.9|1487.9|1484.9|1484.9|1481.9|111
1599789000000|2020-09-11 01:50:00|1486.4|1483.4|1485.4|1482.4|1487.9|1484.9|1484.9|1481.9|117
1599789300000|2020-09-11 01:55:00|1484.9|1481.9|1483.9|1480.9|1485.4|1482.4|1483.4|1480.4|113
1599789600000|2020-09-11 02:00:00|1484.1|1481.1|1483.9|1480.9|1484.9|1481.9|1483.9|1480.9|75
1599789900000|2020-09-11 02:05:00|1483.6|1480.6|1484.9|1481.9|1486.4|1483.4|1483.4|1480.4|104
1599790200000|2020-09-11 02:10:00|1484.6|1481.6|1483.9|1480.9|1485.9|1482.9|1483.9|1480.9|105
1599790500000|2020-09-11 02:15:00|1483.4|1480.4|1485.4|1482.4|1485.4|1482.4|1483.4|1480.4|111
1599790800000|2020-09-11 02:20:00|1484.9|1481.9|1485.9|1482.9|1485.9|1482.9|1484.9|1481.9|90
1599791100000|2020-09-11 02:25:00|1485.4|1482.4|1486.9|1483.9|1486.9|1483.9|1484.9|1481.9|90
1599791400000|2020-09-11 02:30:00|1486.4|1483.4|1486.9|1483.9|1486.9|1483.9|1485.9|1482.9|92
1599791700000|2020-09-11 02:35:00|1486.4|1483.4|1485.9|1482.9|1486.6|1483.6|1484.9|1481.9|80
1599792000000|2020-09-11 02:40:00|1486.4|1483.4|1486.4|1483.4|1486.9|1483.9|1485.4|1482.4|95
1599792300000|2020-09-11 02:45:00|1486.6|1483.6|1487.4|1484.4|1487.4|1484.4|1485.9|1482.9|83
1599792600000|2020-09-11 02:50:00|1487.9|1484.9|1487.4|1484.4|1488.4|1485.4|1486.4|1483.4|144
1599792900000|2020-09-11 02:55:00|1486.9|1483.9|1487.4|1484.4|1488.4|1485.4|1486.9|1483.9|75
1599793200000|2020-09-11 03:00:00|1487.1|1484.1|1487.4|1484.4|1487.9|1484.9|1486.9|1483.9|97
1599793500000|2020-09-11 03:05:00|1487.6|1484.6|1489.4|1486.4|1489.4|1486.4|1487.4|1484.4|117
1599793800000|2020-09-11 03:10:00|1488.9|1485.9|1492.4|1489.4|1492.9|1489.9|1488.9|1485.9|230
1599794100000|2020-09-11 03:15:00|1491.9|1488.9|1492.9|1489.9|1492.9|1489.9|1490.9|1487.9|151
1599794400000|2020-09-11 03:20:00|1492.4|1489.4|1493.9|1490.9|1493.9|1490.9|1492.4|1489.4|205
1599794700000|2020-09-11 03:25:00|1494.4|1491.4|1494.4|1491.4|1495.4|1492.4|1492.4|1489.4|187
1599795000000|2020-09-11 03:30:00|1493.9|1490.9|1493.6|1490.6|1494.9|1491.9|1493.4|1490.4|164
1599795300000|2020-09-11 03:35:00|1493.4|1490.4|1491.4|1488.4|1494.4|1491.4|1491.4|1488.4|223
1599795600000|2020-09-11 03:40:00|1491.1|1488.1|1490.4|1487.4|1491.4|1488.4|1489.9|1486.9|108
1599795900000|2020-09-11 03:45:00|1490.9|1487.9|1491.9|1488.9|1491.9|1488.9|1490.4|1487.4|67
1599796200000|2020-09-11 03:50:00|1492.4|1489.4|1494.4|1491.4|1494.4|1491.4|1491.9|1488.9|110
1599796500000|2020-09-11 03:55:00|1494.1|1491.1|1495.4|1492.4|1495.4|1492.4|1493.9|1490.9|68
1599796800000|2020-09-11 04:00:00|1494.9|1491.9|1495.1|1492.1|1495.4|1492.4|1494.4|1491.4|101
1599797100000|2020-09-11 04:05:00|1494.9|1491.9|1494.4|1491.4|1495.4|1492.4|1494.4|1491.4|24
1599797400000|2020-09-11 04:10:00|1493.9|1490.9|1493.4|1490.4|1493.9|1490.9|1492.9|1489.9|33
1599797700000|2020-09-11 04:15:00|1493.1|1490.1|1493.4|1490.4|1493.4|1490.4|1492.9|1489.9|42
1599798000000|2020-09-11 04:20:00|1492.9|1489.9|1493.4|1490.4|1493.6|1490.6|1492.9|1489.9|37
1599798300000|2020-09-11 04:25:00|1493.6|1490.6|1494.4|1491.4|1494.4|1491.4|1493.1|1490.1|55
1599798600000|2020-09-11 04:30:00|1494.6|1491.6|1494.4|1491.4|1494.9|1491.9|1494.4|1491.4|15
1599798900000|2020-09-11 04:35:00|1494.6|1491.6|1494.4|1491.4|1494.9|1491.9|1494.4|1491.4|8
1599799200000|2020-09-11 04:40:00|1494.9|1491.9|1494.9|1491.9|1494.9|1491.9|1494.9|1491.9|8
1599805800000|2020-09-11 06:30:00|1494.5|1491.5|1495.3|1492.3|1497.3|1494.3|1494.3|1491.3|155
1599806100000|2020-09-11 06:35:00|1495.8|1492.8|1496.8|1493.8|1496.8|1493.8|1495.8|1492.8|30
1599806400000|2020-09-11 06:40:00|1497.3|1494.3|1493.8|1490.8|1497.3|1494.3|1493.8|1490.8|90
1599806700000|2020-09-11 06:45:00|1493.5|1490.5|1493.5|1490.5|1494.3|1491.3|1492.3|1489.3|75
1599807000000|2020-09-11 06:50:00|1493.3|1490.3|1492.3|1489.3|1493.3|1490.3|1491|1488|83
1599807300000|2020-09-11 06:55:00|1491.8|1488.8|1493.5|1490.5|1493.8|1490.8|1491.8|1488.8|68
1599807600000|2020-09-11 07:00:00|1493.3|1490.3|1494.3|1491.3|1494.3|1491.3|1492.3|1489.3|154
1599807900000|2020-09-11 07:05:00|1494|1491|1495.8|1492.8|1496.5|1493.5|1494|1491|128
1599808200000|2020-09-11 07:10:00|1495.5|1492.5|1495.3|1492.3|1495.8|1492.8|1494.8|1491.8|77
1599808500000|2020-09-11 07:15:00|1494.8|1491.8|1495.8|1492.8|1495.8|1492.8|1493.3|1490.3|255
1599808800000|2020-09-11 07:20:00|1495.5|1492.5|1499.8|1496.8|1501.3|1498.3|1495.5|1492.5|354
1599809100000|2020-09-11 07:25:00|1499.3|1496.3|1499.8|1496.8|1500.3|1497.3|1499|1496|69
1599809400000|2020-09-11 07:30:00|1499.3|1496.3|1498|1495|1499.8|1496.8|1498|1495|69
1599809700000|2020-09-11 07:35:00|1497.8|1494.8|1497.8|1494.8|1498|1495|1497.3|1494.3|39
1599810000000|2020-09-11 07:40:00|1498.3|1495.3|1500.8|1497.8|1500.8|1497.8|1497.8|1494.8|149
1599810300000|2020-09-11 07:45:00|1500.3|1497.3|1500.5|1497.5|1502.3|1499.3|1500.3|1497.3|103
1599810600000|2020-09-11 07:50:00|1500.8|1497.8|1502.8|1499.8|1503.3|1500.3|1500.3|1497.3|164
1599810900000|2020-09-11 07:55:00|1502.3|1499.3|1501.3|1498.3|1502.3|1499.3|1500.3|1497.3|53
1599811200000|2020-09-11 08:00:00|1501.8|1498.8|1502.8|1499.8|1503.3|1500.3|1501.5|1498.5|109
1599811500000|2020-09-11 08:05:00|1503|1500|1502.3|1499.3|1503.3|1500.3|1501.3|1498.3|99
1599811800000|2020-09-11 08:10:00|1502|1499|1502.3|1499.3|1502.5|1499.5|1501.8|1498.8|35
1599812100000|2020-09-11 08:15:00|1502|1499|1500.8|1497.8|1502.5|1499.5|1500.8|1497.8|75
1599812400000|2020-09-11 08:20:00|1500.3|1497.3|1501.3|1498.3|1501.8|1498.8|1499.8|1496.8|182
1599812700000|2020-09-11 08:25:00|1500.8|1497.8|1504.8|1501.8|1504.8|1501.8|1500.8|1497.8|231
1599813000000|2020-09-11 08:30:00|1504.5|1501.5|1504.3|1501.3|1506.3|1503.3|1503.8|1500.8|150
1599813300000|2020-09-11 08:35:00|1503.8|1500.8|1504.8|1501.8|1505.3|1502.3|1503.8|1500.8|47
1599813600000|2020-09-11 08:40:00|1505|1502|1503.8|1500.8|1505.3|1502.3|1502.8|1499.8|112
1599813900000|2020-09-11 08:45:00|1503.5|1500.5|1504.8|1501.8|1505.3|1502.3|1502.3|1499.3|133
1599814200000|2020-09-11 08:50:00|1504.5|1501.5|1504.3|1501.3|1505.3|1502.3|1504.3|1501.3|74
1599814500000|2020-09-11 08:55:00|1504.5|1501.5|1505.3|1502.3|1505.3|1502.3|1504.3|1501.3|68
1599814800000|2020-09-11 09:00:00|1504.8|1501.8|1505.3|1502.3|1505.3|1502.3|1504.8|1501.8|57
1599815100000|2020-09-11 09:05:00|1505.8|1502.8|1505.8|1502.8|1506.3|1503.3|1505.8|1502.8|211
1600044300000|2020-09-14 00:45:00|1510.5|1507.5|1512.3|1509.3|1512.8|1509.8|1510.5|1507.5|162
1600044600000|2020-09-14 00:50:00|1512|1509|1512.8|1509.8|1512.8|1509.8|1511.8|1508.8|71
1600044900000|2020-09-14 00:55:00|1513.3|1510.3|1515|1512|1516.3|1513.3|1513.3|1510.3|240
1600045200000|2020-09-14 01:00:00|1515.3|1512.3|1512.8|1509.8|1515.3|1512.3|1512.3|1509.3|274
1600045500000|2020-09-14 01:05:00|1513|1510|1512.3|1509.3|1513.8|1510.8|1510.8|1507.8|256
1600045800000|2020-09-14 01:10:00|1511.8|1508.8|1510.3|1507.3|1511.8|1508.8|1509.8|1506.8|213
1600046100000|2020-09-14 01:15:00|1510|1507|1509.8|1506.8|1510.8|1507.8|1508.8|1505.8|121
1600046400000|2020-09-14 01:20:00|1510.3|1507.3|1511.5|1508.5|1511.8|1508.8|1509.3|1506.3|108
1600046700000|2020-09-14 01:25:00|1511.3|1508.3|1511.3|1508.3|1511.5|1508.5|1510.3|1507.3|73
1600047000000|2020-09-14 01:30:00|1511|1508|1511.8|1508.8|1512.8|1509.8|1510.8|1507.8|123
1600047300000|2020-09-14 01:35:00|1511.5|1508.5|1511.8|1508.8|1512.3|1509.3|1510.8|1507.8|82
1600047600000|2020-09-14 01:40:00|1512.3|1509.3|1512.3|1509.3|1512.3|1509.3|1511.8|1508.8|51
1600047900000|2020-09-14 01:45:00|1511.8|1508.8|1511.8|1508.8|1512|1509|1511.3|1508.3|103
1600048200000|2020-09-14 01:50:00|1511.3|1508.3|1511.3|1508.3|1511.5|1508.5|1510|1507|100
1600048500000|2020-09-14 01:55:00|1511.5|1508.5|1511.8|1508.8|1511.8|1508.8|1510.8|1507.8|52
1600048800000|2020-09-14 02:00:00|1512.3|1509.3|1510.8|1507.8|1512.3|1509.3|1510.8|1507.8|85
1600049100000|2020-09-14 02:05:00|1511.3|1508.3|1511.3|1508.3|1512.3|1509.3|1510.8|1507.8|63
1600049400000|2020-09-14 02:10:00|1510.8|1507.8|1511.3|1508.3|1511.3|1508.3|1510.8|1507.8|72
1600049700000|2020-09-14 02:15:00|1511.5|1508.5|1513.8|1510.8|1513.8|1510.8|1510.8|1507.8|152
1600050000000|2020-09-14 02:20:00|1514.3|1511.3|1513.5|1510.5|1514.8|1511.8|1513.3|1510.3|125
1600050300000|2020-09-14 02:25:00|1513.3|1510.3|1513.8|1510.8|1514.3|1511.3|1512.8|1509.8|73
1600050600000|2020-09-14 02:30:00|1514|1511|1512.8|1509.8|1514.3|1511.3|1512.3|1509.3|93
1600050900000|2020-09-14 02:35:00|1512.5|1509.5|1511.8|1508.8|1512.8|1509.8|1511.3|1508.3|56
1600051200000|2020-09-14 02:40:00|1511.3|1508.3|1510.3|1507.3|1511.5|1508.5|1510.3|1507.3|85
1600051500000|2020-09-14 02:45:00|1510.5|1507.5|1510.8|1507.8|1510.8|1507.8|1509.8|1506.8|88
1600051800000|2020-09-14 02:50:00|1511|1508|1510.8|1507.8|1511.3|1508.3|1510.3|1507.3|92
1600052100000|2020-09-14 02:55:00|1510.5|1507.5|1509.8|1506.8|1510.5|1507.5|1509.8|1506.8|58
1600052400000|2020-09-14 03:00:00|1510|1507|1510.8|1507.8|1510.8|1507.8|1509.8|1506.8|71
1600052700000|2020-09-14 03:05:00|1510.5|1507.5|1511.3|1508.3|1511.3|1508.3|1509.8|1506.8|56
1600053000000|2020-09-14 03:10:00|1510.8|1507.8|1510.8|1507.8|1511.3|1508.3|1510.8|1507.8|63
1600053300000|2020-09-14 03:15:00|1511|1508|1510.8|1507.8|1511.3|1508.3|1510.3|1507.3|35
1600053600000|2020-09-14 03:20:00|1510.5|1507.5|1510.3|1507.3|1510.5|1507.5|1510.3|1507.3|27
1600053900000|2020-09-14 03:25:00|1509.8|1506.8|1509.8|1506.8|1509.8|1506.8|1509.3|1506.3|65
1600054200000|2020-09-14 03:30:00|1509.3|1506.3|1509.8|1506.8|1509.8|1506.8|1509.3|1506.3|56
1600054500000|2020-09-14 03:35:00|1510.3|1507.3|1510.3|1507.3|1510.8|1507.8|1510.3|1507.3|79
1600054800000|2020-09-14 03:40:00|1510.8|1507.8|1509.3|1506.3|1510.8|1507.8|1509.3|1506.3|69
1600055100000|2020-09-14 03:45:00|1509.8|1506.8|1509|1506|1509.8|1506.8|1508.8|1505.8|73
1600055400000|2020-09-14 03:50:00|1508.8|1505.8|1509.3|1506.3|1509.3|1506.3|1508.8|1505.8|14
1600055700000|2020-09-14 03:55:00|1509.8|1506.8|1509.8|1506.8|1509.8|1506.8|1509.3|1506.3|18
1600056000000|2020-09-14 04:00:00|1509.5|1506.5|1508.8|1505.8|1509.8|1506.8|1508.8|1505.8|36
1600056300000|2020-09-14 04:05:00|1508.3|1505.3|1508.3|1505.3|1508.3|1505.3|1507.8|1504.8|74
1600056600000|2020-09-14 04:10:00|1508|1505|1507.8|1504.8|1508.3|1505.3|1507.8|1504.8|6
1600056900000|2020-09-14 04:15:00|1508.3|1505.3|1509.3|1506.3|1509.3|1506.3|1508.3|1505.3|38
1600057200000|2020-09-14 04:20:00|1509|1506|1508.3|1505.3|1509|1506|1508.3|1505.3|20
1600057500000|2020-09-14 04:25:00|1508|1505|1508.3|1505.3|1508.3|1505.3|1507.8|1504.8|17
1600057800000|2020-09-14 04:30:00|1507.8|1504.8|1509.3|1506.3|1509.5|1506.5|1507.8|1504.8|93
1600058100000|2020-09-14 04:35:00|1509.5|1506.5|1508.3|1505.3|1509.8|1506.8|1508.3|1505.3|55
1600058400000|2020-09-14 04:40:00|1508.8|1505.8|1509.3|1506.3|1509.8|1506.8|1508.8|1505.8|64
1600065000000|2020-09-14 06:30:00|1510|1507|1510.3|1507.3|1510.3|1507.3|1508.8|1505.8|79
1600065300000|2020-09-14 06:35:00|1509.8|1506.8|1511|1508|1511.3|1508.3|1509.8|1506.8|63
1600065600000|2020-09-14 06:40:00|1511.3|1508.3|1511.3|1508.3|1511.8|1508.8|1510.8|1507.8|64
1600065900000|2020-09-14 06:45:00|1511|1508|1510.3|1507.3|1511.3|1508.3|1510.3|1507.3|21
1600066200000|2020-09-14 06:50:00|1509.8|1506.8|1509.8|1506.8|1510.3|1507.3|1509.8|1506.8|23
1600066500000|2020-09-14 06:55:00|1510.3|1507.3|1511.3|1508.3|1511.3|1508.3|1510.3|1507.3|41
1600066800000|2020-09-14 07:00:00|1511|1508|1510.8|1507.8|1511.8|1508.8|1510.8|1507.8|86
1600067100000|2020-09-14 07:05:00|1510.5|1507.5|1510.3|1507.3|1510.8|1507.8|1510.3|1507.3|43
1600067400000|2020-09-14 07:10:00|1510|1507|1510.3|1507.3|1510.3|1507.3|1509.3|1506.3|45
1600067700000|2020-09-14 07:15:00|1510|1507|1509.8|1506.8|1510.3|1507.3|1509.3|1506.3|15
1600068000000|2020-09-14 07:20:00|1509.5|1506.5|1509.3|1506.3|1509.8|1506.8|1509.3|1506.3|8
1600068300000|2020-09-14 07:25:00|1509.8|1506.8|1508.8|1505.8|1509.8|1506.8|1508.8|1505.8|57
1600068600000|2020-09-14 07:30:00|1508.3|1505.3|1508.3|1505.3|1509.3|1506.3|1507.8|1504.8|117
1600068900000|2020-09-14 07:35:00|1508.5|1505.5|1508.8|1505.8|1509.3|1506.3|1508.3|1505.3|53
1600069200000|2020-09-14 07:40:00|1508.5|1505.5|1508.3|1505.3|1508.8|1505.8|1507.8|1504.8|27
1600069500000|2020-09-14 07:45:00|1508.8|1505.8|1508.8|1505.8|1508.8|1505.8|1508.8|1505.8|30
1600069800000|2020-09-14 07:50:00|1508.3|1505.3|1509.3|1506.3|1509.8|1506.8|1508.3|1505.3|29
1600070100000|2020-09-14 07:55:00|1509|1506|1509.8|1506.8|1509.8|1506.8|1509|1506|23
1600070400000|2020-09-14 08:00:00|1510|1507|1509.3|1506.3|1510.3|1507.3|1509.3|1506.3|46
1600070700000|2020-09-14 08:05:00|1509.8|1506.8|1509.3|1506.3|1509.8|1506.8|1508.8|1505.8|29
1600071000000|2020-09-14 08:10:00|1509.5|1506.5|1510.3|1507.3|1510.3|1507.3|1509.5|1506.5|39
1600071300000|2020-09-14 08:15:00|1510|1507|1510|1507|1510.8|1507.8|1509.8|1506.8|93
1600071600000|2020-09-14 08:20:00|1510.3|1507.3|1510.8|1507.8|1510.8|1507.8|1509.8|1506.8|74
1600071900000|2020-09-14 08:25:00|1511.3|1508.3|1510.3|1507.3|1511.3|1508.3|1509.8|1506.8|50
1600072200000|2020-09-14 08:30:00|1510|1507|1509.8|1506.8|1510.3|1507.3|1509.3|1506.3|29
1600072500000|2020-09-14 08:35:00|1510.3|1507.3|1510.3|1507.3|1510.8|1507.8|1509.8|1506.8|48
1600072800000|2020-09-14 08:40:00|1509.8|1506.8|1510.3|1507.3|1510.5|1507.5|1509.8|1506.8|37
1600073100000|2020-09-14 08:45:00|1510.5|1507.5|1510.8|1507.8|1510.8|1507.8|1509.8|1506.8|71
1600073400000|2020-09-14 08:50:00|1510.5|1507.5|1508.8|1505.8|1510.5|1507.5|1508.8|1505.8|122
1600073700000|2020-09-14 08:55:00|1508.3|1505.3|1508.3|1505.3|1508.3|1505.3|1507.8|1504.8|89
1600074000000|2020-09-14 09:00:00|1507.8|1504.8|1508.3|1505.3|1508.3|1505.3|1507.8|1504.8|58
1600074300000|2020-09-14 09:05:00|1508.8|1505.8|1507.8|1504.8|1508.8|1505.8|1507.8|1504.8|104
1600130700000|2020-09-15 00:45:00|1507.4|1504.4|1511.7|1508.7|1511.7|1508.7|1506.2|1503.2|207
1600131000000|2020-09-15 00:50:00|1511.4|1508.4|1512.2|1509.2|1512.7|1509.7|1511.2|1508.2|119
1600131300000|2020-09-15 00:55:00|1511.7|1508.7|1510.4|1507.4|1511.7|1508.7|1510.2|1507.2|82
1600131600000|2020-09-15 01:00:00|1510.2|1507.2|1509.4|1506.4|1512.7|1509.7|1508.9|1505.9|291
1600131900000|2020-09-15 01:05:00|1509.7|1506.7|1505.9|1502.9|1509.7|1506.7|1505.7|1502.7|183
1600132200000|2020-09-15 01:10:00|1506.2|1503.2|1506.2|1503.2|1506.2|1503.2|1502.2|1499.2|396
1600132500000|2020-09-15 01:15:00|1505.9|1502.9|1507.7|1504.7|1507.7|1504.7|1504.7|1501.7|159
1600132800000|2020-09-15 01:20:00|1507.4|1504.4|1509.2|1506.2|1509.7|1506.7|1507.4|1504.4|136
1600133100000|2020-09-15 01:25:00|1509.4|1506.4|1509.9|1506.9|1510.7|1507.7|1509.4|1506.4|108
1600133400000|2020-09-15 01:30:00|1510.2|1507.2|1509.2|1506.2|1510.7|1507.7|1508.7|1505.7|90
1600133700000|2020-09-15 01:35:00|1509.7|1506.7|1509.2|1506.2|1510.7|1507.7|1508.7|1505.7|80
1600134000000|2020-09-15 01:40:00|1509.4|1506.4|1510.9|1507.9|1511.2|1508.2|1509.2|1506.2|103
1600134300000|2020-09-15 01:45:00|1510.7|1507.7|1510.7|1507.7|1511.7|1508.7|1509.7|1506.7|83
1600134600000|2020-09-15 01:50:00|1510.9|1507.9|1509.9|1506.9|1511.2|1508.2|1509.7|1506.7|92
1600134900000|2020-09-15 01:55:00|1510.2|1507.2|1511.4|1508.4|1511.7|1508.7|1509.7|1506.7|66
1600135200000|2020-09-15 02:00:00|1511.7|1508.7|1512.7|1509.7|1512.7|1509.7|1510.2|1507.2|169
1600135500000|2020-09-15 02:05:00|1512.4|1509.4|1511.7|1508.7|1512.7|1509.7|1511.2|1508.2|69
1600135800000|2020-09-15 02:10:00|1511.9|1508.9|1510.2|1507.2|1512.2|1509.2|1509.7|1506.7|114
1600136100000|2020-09-15 02:15:00|1510.4|1507.4|1513.2|1510.2|1513.2|1510.2|1510.4|1507.4|135
1600136400000|2020-09-15 02:20:00|1513.4|1510.4|1513.2|1510.2|1513.7|1510.7|1511.7|1508.7|105
1600136700000|2020-09-15 02:25:00|1513.4|1510.4|1514.7|1511.7|1514.7|1511.7|1513.2|1510.2|92
1600137000000|2020-09-15 02:30:00|1514.4|1511.4|1514.9|1511.9|1515.2|1512.2|1513.2|1510.2|149
1600137300000|2020-09-15 02:35:00|1515.2|1512.2|1516.9|1513.9|1517.2|1514.2|1514.7|1511.7|173
1600137600000|2020-09-15 02:40:00|1517.2|1514.2|1515.7|1512.7|1518.2|1515.2|1515.7|1512.7|197
1600137900000|2020-09-15 02:45:00|1515.2|1512.2|1516.9|1513.9|1517.7|1514.7|1515.2|1512.2|130
1600138200000|2020-09-15 02:50:00|1517.2|1514.2|1517.2|1514.2|1517.2|1514.2|1516.2|1513.2|51
1600138500000|2020-09-15 02:55:00|1517.7|1514.7|1520.7|1517.7|1521.2|1518.2|1517.4|1514.4|221
1600138800000|2020-09-15 03:00:00|1520.2|1517.2|1522.2|1519.2|1522.7|1519.7|1520.2|1517.2|172
1600139100000|2020-09-15 03:05:00|1521.9|1518.9|1524.2|1521.2|1525.2|1522.2|1521.9|1518.9|193
1600139400000|2020-09-15 03:10:00|1524.7|1521.7|1523.2|1520.2|1524.7|1521.7|1523.2|1520.2|174
1600139700000|2020-09-15 03:15:00|1522.9|1519.9|1522.9|1519.9|1523.2|1520.2|1522.2|1519.2|69
1600140000000|2020-09-15 03:20:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|34
1600140300000|2020-09-15 03:25:00|1523.7|1520.7|1523.2|1520.2|1524.2|1521.2|1522.9|1519.9|116
1600140600000|2020-09-15 03:30:00|1522.9|1519.9|1524.2|1521.2|1524.2|1521.2|1522.7|1519.7|69
1600140900000|2020-09-15 03:35:00|1524.7|1521.7|1525.2|1522.2|1526.7|1523.7|1524.2|1521.2|189
1600141200000|2020-09-15 03:40:00|1524.9|1521.9|1525.7|1522.7|1525.7|1522.7|1524.7|1521.7|69
1600141500000|2020-09-15 03:45:00|1525.4|1522.4|1523.7|1520.7|1525.4|1522.4|1523.7|1520.7|51
1600141800000|2020-09-15 03:50:00|1523.4|1520.4|1525.2|1522.2|1525.7|1522.7|1523.4|1520.4|51
1600142100000|2020-09-15 03:55:00|1524.9|1521.9|1523.4|1520.4|1524.9|1521.9|1523.2|1520.2|35
1600142400000|2020-09-15 04:00:00|1523.2|1520.2|1522.7|1519.7|1523.9|1520.9|1522.7|1519.7|44
1600142700000|2020-09-15 04:05:00|1522.9|1519.9|1522.7|1519.7|1523.2|1520.2|1522.7|1519.7|16
1600143000000|2020-09-15 04:10:00|1522.2|1519.2|1522.2|1519.2|1522.7|1519.7|1521.2|1518.2|53
1600143300000|2020-09-15 04:15:00|1521.9|1518.9|1522.7|1519.7|1522.7|1519.7|1521.9|1518.9|16
1600143600000|2020-09-15 04:20:00|1522.2|1519.2|1522.2|1519.2|1522.2|1519.2|1521.7|1518.7|23
1600143900000|2020-09-15 04:25:00|1521.7|1518.7|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|22
1600144200000|2020-09-15 04:30:00|1520.7|1517.7|1519.9|1516.9|1521.2|1518.2|1519.7|1516.7|87
1600144500000|2020-09-15 04:35:00|1519.7|1516.7|1520.7|1517.7|1521.2|1518.2|1519.7|1516.7|27
1600151400000|2020-09-15 06:30:00|1521.9|1518.9|1521.7|1518.7|1523.2|1520.2|1521.2|1518.2|86
1600151700000|2020-09-15 06:35:00|1521.9|1518.9|1522.7|1519.7|1524.2|1521.2|1521.2|1518.2|113
1600152000000|2020-09-15 06:40:00|1522.9|1519.9|1523.7|1520.7|1524.9|1521.9|1522.7|1519.7|113
1600152300000|2020-09-15 06:45:00|1524.2|1521.2|1522.4|1519.4|1524.2|1521.2|1522.2|1519.2|103
1600152600000|2020-09-15 06:50:00|1522.2|1519.2|1523.7|1520.7|1523.7|1520.7|1522.2|1519.2|43
1600152900000|2020-09-15 06:55:00|1523.4|1520.4|1523.2|1520.2|1523.4|1520.4|1522.2|1519.2|50
1600153200000|2020-09-15 07:00:00|1522.9|1519.9|1523.4|1520.4|1523.7|1520.7|1522.7|1519.7|113
1600153500000|2020-09-15 07:05:00|1523.2|1520.2|1523.2|1520.2|1524.2|1521.2|1522.2|1519.2|115
1600153800000|2020-09-15 07:10:00|1523.4|1520.4|1523.4|1520.4|1524.2|1521.2|1523.2|1520.2|78
1600154100000|2020-09-15 07:15:00|1523.7|1520.7|1524.7|1521.7|1525.2|1522.2|1523.7|1520.7|80
1600154400000|2020-09-15 07:20:00|1525.2|1522.2|1526.9|1523.9|1527.2|1524.2|1524.7|1521.7|199
1600154700000|2020-09-15 07:25:00|1526.7|1523.7|1527.2|1524.2|1527.9|1524.9|1526.2|1523.2|208
1600155000000|2020-09-15 07:30:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1527.2|1524.2|143
1600155300000|2020-09-15 07:35:00|1527.9|1524.9|1530.2|1527.2|1530.7|1527.7|1527.7|1524.7|346
1600155600000|2020-09-15 07:40:00|1530.4|1527.4|1531.7|1528.7|1532.4|1529.4|1530.2|1527.2|294
1600155900000|2020-09-15 07:45:00|1531.4|1528.4|1532.2|1529.2|1532.2|1529.2|1531.2|1528.2|187
1600156200000|2020-09-15 07:50:00|1532.7|1529.7|1535.7|1532.7|1536.2|1533.2|1532.2|1529.2|452
1600156500000|2020-09-15 07:55:00|1535.4|1532.4|1534.7|1531.7|1536.7|1533.7|1534.2|1531.2|260
1600156800000|2020-09-15 08:00:00|1534.4|1531.4|1535.7|1532.7|1537.2|1534.2|1534.2|1531.2|231
1600157100000|2020-09-15 08:05:00|1535.2|1532.2|1535.7|1532.7|1537.2|1534.2|1535.2|1532.2|152
1600157400000|2020-09-15 08:10:00|1535.9|1532.9|1535.7|1532.7|1536.7|1533.7|1535.4|1532.4|93
1600157700000|2020-09-15 08:15:00|1536.2|1533.2|1532.4|1529.4|1536.2|1533.2|1532.2|1529.2|152
1600158000000|2020-09-15 08:20:00|1532.2|1529.2|1533.7|1530.7|1533.9|1530.9|1532.2|1529.2|112
1600158300000|2020-09-15 08:25:00|1534.2|1531.2|1534.7|1531.7|1534.7|1531.7|1533.2|1530.2|70
1600158600000|2020-09-15 08:30:00|1535.2|1532.2|1534.2|1531.2|1535.2|1532.2|1533.2|1530.2|112
1600158900000|2020-09-15 08:35:00|1533.9|1530.9|1534.7|1531.7|1535.2|1532.2|1533.9|1530.9|68
1600159200000|2020-09-15 08:40:00|1535.2|1532.2|1535.7|1532.7|1535.7|1532.7|1534.4|1531.4|62
1600159500000|2020-09-15 08:45:00|1535.4|1532.4|1534.7|1531.7|1537.2|1534.2|1534.2|1531.2|207
1600159800000|2020-09-15 08:50:00|1534.4|1531.4|1533.7|1530.7|1534.7|1531.7|1533.7|1530.7|95
1600160100000|2020-09-15 08:55:00|1534.2|1531.2|1532.7|1529.7|1534.2|1531.2|1532.7|1529.7|191
1600160400000|2020-09-15 09:00:00|1532.4|1529.4|1532.7|1529.7|1533.2|1530.2|1532.2|1529.2|197
1600160700000|2020-09-15 09:05:00|1532.4|1529.4|1533.2|1530.2|1533.2|1530.2|1532.4|1529.4|38
1600314600000|2020-09-17 03:50:00|1516.7|1513.7|1515.7|1512.7|1516.7|1513.7|1515.4|1512.4|108
1600314900000|2020-09-17 03:55:00|1515.2|1512.2|1516.7|1513.7|1516.9|1513.9|1515.2|1512.2|136
1600315200000|2020-09-17 04:00:00|1516.4|1513.4|1519.2|1516.2|1519.2|1516.2|1516.2|1513.2|78
1600315500000|2020-09-17 04:05:00|1518.9|1515.9|1519.7|1516.7|1519.7|1516.7|1517.7|1514.7|112
1600315800000|2020-09-17 04:10:00|1520.2|1517.2|1518.7|1515.7|1520.2|1517.2|1518.7|1515.7|95
1600316100000|2020-09-17 04:15:00|1518.9|1515.9|1519.2|1516.2|1519.7|1516.7|1518.9|1515.9|23
1600316400000|2020-09-17 04:20:00|1518.7|1515.7|1518.7|1515.7|1518.7|1515.7|1518.2|1515.2|49
1600316700000|2020-09-17 04:25:00|1519.2|1516.2|1519.7|1516.7|1519.7|1516.7|1518.9|1515.9|74
1600317000000|2020-09-17 04:30:00|1520.2|1517.2|1519.7|1516.7|1521.2|1518.2|1519.2|1516.2|91
1600317300000|2020-09-17 04:35:00|1519.2|1516.2|1520.2|1517.2|1520.4|1517.4|1519.2|1516.2|31
1600317600000|2020-09-17 04:40:00|1519.7|1516.7|1519.7|1516.7|1519.7|1516.7|1519.7|1516.7|4
1600324200000|2020-09-17 06:30:00|1515.9|1512.9|1516.9|1513.9|1518.2|1515.2|1514.2|1511.2|378
1600324500000|2020-09-17 06:35:00|1516.7|1513.7|1511.7|1508.7|1516.7|1513.7|1511.7|1508.7|245
1600324800000|2020-09-17 06:40:00|1511.9|1508.9|1512.2|1509.2|1512.2|1509.2|1509.7|1506.7|332
1600325100000|2020-09-17 06:45:00|1511.7|1508.7|1512.2|1509.2|1513.7|1510.7|1511.2|1508.2|155
1600325400000|2020-09-17 06:50:00|1511.7|1508.7|1513.7|1510.7|1513.7|1510.7|1510.7|1507.7|208
1600325700000|2020-09-17 06:55:00|1513.4|1510.4|1515.9|1512.9|1515.9|1512.9|1512.4|1509.4|224
1600326000000|2020-09-17 07:00:00|1516.2|1513.2|1516.4|1513.4|1516.7|1513.7|1514.7|1511.7|234
1600326300000|2020-09-17 07:05:00|1516.2|1513.2|1515.7|1512.7|1516.4|1513.4|1515.2|1512.2|153
1600326600000|2020-09-17 07:10:00|1515.9|1512.9|1516.2|1513.2|1516.7|1513.7|1515.2|1512.2|84
1600326900000|2020-09-17 07:15:00|1516.4|1513.4|1515.2|1512.2|1517.2|1514.2|1514.7|1511.7|129
1600327200000|2020-09-17 07:20:00|1514.9|1511.9|1512.9|1509.9|1514.9|1511.9|1511.7|1508.7|166
1600327500000|2020-09-17 07:25:00|1512.7|1509.7|1514.2|1511.2|1514.2|1511.2|1512.2|1509.2|121
1600327800000|2020-09-17 07:30:00|1513.9|1510.9|1515.2|1512.2|1515.7|1512.7|1513.7|1510.7|173
1600328100000|2020-09-17 07:35:00|1515.4|1512.4|1515.2|1512.2|1515.7|1512.7|1514.7|1511.7|56
1600328400000|2020-09-17 07:40:00|1515.7|1512.7|1513.7|1510.7|1515.7|1512.7|1513.7|1510.7|82
1600328700000|2020-09-17 07:45:00|1513.9|1510.9|1511.7|1508.7|1514.2|1511.2|1511.7|1508.7|127
1600329000000|2020-09-17 07:50:00|1511.9|1508.9|1510.4|1507.4|1511.9|1508.9|1510.2|1507.2|163
1600329300000|2020-09-17 07:55:00|1510.7|1507.7|1511.7|1508.7|1512.2|1509.2|1510.2|1507.2|98
1600329600000|2020-09-17 08:00:00|1512.2|1509.2|1513.4|1510.4|1513.7|1510.7|1511.7|1508.7|127
1600329900000|2020-09-17 08:05:00|1513.7|1510.7|1513.9|1510.9|1514.7|1511.7|1511.9|1508.9|210
1600330200000|2020-09-17 08:10:00|1513.7|1510.7|1511.7|1508.7|1513.7|1510.7|1511.7|1508.7|126
1600330500000|2020-09-17 08:15:00|1512.2|1509.2|1513.7|1510.7|1513.7|1510.7|1510.7|1507.7|117
1600330800000|2020-09-17 08:20:00|1513.2|1510.2|1513.2|1510.2|1514.2|1511.2|1512.2|1509.2|162
1600331100000|2020-09-17 08:25:00|1513.4|1510.4|1512.2|1509.2|1514.7|1511.7|1512.2|1509.2|93
1600331400000|2020-09-17 08:30:00|1511.7|1508.7|1511.4|1508.4|1512.2|1509.2|1508.7|1505.7|231
1600331700000|2020-09-17 08:35:00|1511.2|1508.2|1512.9|1509.9|1513.2|1510.2|1511.2|1508.2|90
1600332000000|2020-09-17 08:40:00|1513.2|1510.2|1511.7|1508.7|1513.2|1510.2|1511.2|1508.2|175
1600332300000|2020-09-17 08:45:00|1511.4|1508.4|1513.2|1510.2|1513.2|1510.2|1510.2|1507.2|364
1600332600000|2020-09-17 08:50:00|1513.7|1510.7|1513.7|1510.7|1514.4|1511.4|1512.2|1509.2|244
1600332900000|2020-09-17 08:55:00|1513.9|1510.9|1512.7|1509.7|1514.2|1511.2|1511.9|1508.9|158
1600333200000|2020-09-17 09:00:00|1512.4|1509.4|1512.7|1509.7|1513.4|1510.4|1511.7|1508.7|68
1600333500000|2020-09-17 09:05:00|1513.2|1510.2|1511.9|1508.9|1513.2|1510.2|1511.7|1508.7|98
1600389900000|2020-09-18 00:45:00|1514.9|1511.9|1516.2|1513.2|1516.7|1513.7|1513.7|1510.7|163
1600390200000|2020-09-18 00:50:00|1516.9|1513.9|1515.4|1512.4|1517.2|1514.2|1513.7|1510.7|151
1600390500000|2020-09-18 00:55:00|1515.2|1512.2|1516.2|1513.2|1516.7|1513.7|1513.7|1510.7|84
1600390800000|2020-09-18 01:00:00|1516.7|1513.7|1513.2|1510.2|1518.2|1515.2|1512.7|1509.7|252
1600391100000|2020-09-18 01:05:00|1512.9|1509.9|1515.7|1512.7|1516.2|1513.2|1511.2|1508.2|249
1600391400000|2020-09-18 01:10:00|1515.9|1512.9|1519.2|1516.2|1520.7|1517.7|1515.7|1512.7|309
1600391700000|2020-09-18 01:15:00|1519.4|1516.4|1516.7|1513.7|1519.7|1516.7|1514.7|1511.7|329
1600392000000|2020-09-18 01:20:00|1516.4|1513.4|1517.2|1514.2|1519.2|1516.2|1514.9|1511.9|237
1600392300000|2020-09-18 01:25:00|1517.4|1514.4|1516.7|1513.7|1518.7|1515.7|1516.7|1513.7|78
1600392600000|2020-09-18 01:30:00|1517.2|1514.2|1517.7|1514.7|1517.7|1514.7|1516.7|1513.7|136
1600392900000|2020-09-18 01:35:00|1517.4|1514.4|1521.7|1518.7|1521.7|1518.7|1517.2|1514.2|177
1600393200000|2020-09-18 01:40:00|1521.4|1518.4|1520.2|1517.2|1521.7|1518.7|1519.9|1516.9|124
1600393500000|2020-09-18 01:45:00|1519.9|1516.9|1520.7|1517.7|1521.7|1518.7|1519.7|1516.7|81
1600393800000|2020-09-18 01:50:00|1521.2|1518.2|1523.2|1520.2|1524.2|1521.2|1521.2|1518.2|173
1600394100000|2020-09-18 01:55:00|1523.4|1520.4|1523.2|1520.2|1524.2|1521.2|1522.7|1519.7|83
1600394400000|2020-09-18 02:00:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1522.7|1519.7|114
1600394700000|2020-09-18 02:05:00|1524.2|1521.2|1524.7|1521.7|1525.2|1522.2|1523.9|1520.9|338
1600395000000|2020-09-18 02:10:00|1524.2|1521.2|1524.2|1521.2|1524.7|1521.7|1523.2|1520.2|91
1600395300000|2020-09-18 02:15:00|1524.7|1521.7|1523.7|1520.7|1525.2|1522.2|1523.7|1520.7|118
1600395600000|2020-09-18 02:20:00|1523.2|1520.2|1523.2|1520.2|1524.7|1521.7|1522.7|1519.7|90
1600395900000|2020-09-18 02:25:00|1522.9|1519.9|1523.2|1520.2|1524.2|1521.2|1522.7|1519.7|72
1600396200000|2020-09-18 02:30:00|1523.4|1520.4|1523.2|1520.2|1523.7|1520.7|1522.7|1519.7|52
1600396500000|2020-09-18 02:35:00|1522.7|1519.7|1525.7|1522.7|1526.2|1523.2|1522.7|1519.7|145
1600396800000|2020-09-18 02:40:00|1525.9|1522.9|1526.2|1523.2|1527.2|1524.2|1524.7|1521.7|127
1600397100000|2020-09-18 02:45:00|1525.7|1522.7|1526.7|1523.7|1527.2|1524.2|1525.7|1522.7|111
1600397400000|2020-09-18 02:50:00|1526.2|1523.2|1526.2|1523.2|1526.2|1523.2|1524.7|1521.7|98
1600397700000|2020-09-18 02:55:00|1525.7|1522.7|1525.7|1522.7|1526.2|1523.2|1525.2|1522.2|78
1600398000000|2020-09-18 03:00:00|1525.4|1522.4|1526.7|1523.7|1526.7|1523.7|1525.2|1522.2|77
1600398300000|2020-09-18 03:05:00|1526.9|1523.9|1527.2|1524.2|1527.2|1524.2|1526.2|1523.2|80
1600398600000|2020-09-18 03:10:00|1526.9|1523.9|1527.2|1524.2|1527.7|1524.7|1526.7|1523.7|101
1600398900000|2020-09-18 03:15:00|1527.4|1524.4|1526.4|1523.4|1527.9|1524.9|1526.2|1523.2|102
1600399200000|2020-09-18 03:20:00|1526.7|1523.7|1526.7|1523.7|1527.2|1524.2|1526.7|1523.7|65
1600399500000|2020-09-18 03:25:00|1526.9|1523.9|1526.4|1523.4|1527.2|1524.2|1526.2|1523.2|133
1600399800000|2020-09-18 03:30:00|1526.2|1523.2|1526.7|1523.7|1527.2|1524.2|1526.2|1523.2|85
1600400100000|2020-09-18 03:35:00|1526.2|1523.2|1527.4|1524.4|1527.7|1524.7|1526.2|1523.2|96
1600400400000|2020-09-18 03:40:00|1527.2|1524.2|1527.2|1524.2|1528.2|1525.2|1527.2|1524.2|43
1600400700000|2020-09-18 03:45:00|1526.7|1523.7|1526.2|1523.2|1526.7|1523.7|1526.2|1523.2|25
1600401000000|2020-09-18 03:50:00|1526.7|1523.7|1526.2|1523.2|1526.7|1523.7|1526.2|1523.2|58
1600401600000|2020-09-18 04:00:00|||||||||149
1600401900000|2020-09-18 04:05:00|1525.7|1522.7|1524.7|1521.7|1525.9|1522.9|1524.7|1521.7|469
1600402200000|2020-09-18 04:10:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|105
1600402500000|2020-09-18 04:15:00|1523.4|1520.4|1524.2|1521.2|1524.7|1521.7|1523.2|1520.2|45
1600402800000|2020-09-18 04:20:00|1523.9|1520.9|1524.7|1521.7|1524.7|1521.7|1523.4|1520.4|29
1600403100000|2020-09-18 04:25:00|1524.2|1521.2|1524.2|1521.2|1524.7|1521.7|1524.2|1521.2|22
1600403400000|2020-09-18 04:30:00|1524.7|1521.7|1524.7|1521.7|1524.7|1521.7|1524.7|1521.7|18
1600403700000|2020-09-18 04:35:00|1524.2|1521.2|1524.2|1521.2|1524.4|1521.4|1524.2|1521.2|20
1600410600000|2020-09-18 06:30:00|1525.9|1522.9|1526.7|1523.7|1527.2|1524.2|1524.9|1521.9|120
1600410900000|2020-09-18 06:35:00|1526.4|1523.4|1525.2|1522.2|1526.7|1523.7|1524.7|1521.7|74
1600411200000|2020-09-18 06:40:00|1525.7|1522.7|1525.2|1522.2|1525.7|1522.7|1524.2|1521.2|129
1600411500000|2020-09-18 06:45:00|1524.9|1521.9|1524.2|1521.2|1525.2|1522.2|1524.2|1521.2|64
1600411800000|2020-09-18 06:50:00|1523.9|1520.9|1522.2|1519.2|1523.9|1520.9|1522.2|1519.2|218
1600412100000|2020-09-18 06:55:00|1522.7|1519.7|1523.4|1520.4|1523.7|1520.7|1522.2|1519.2|136
1600412400000|2020-09-18 07:00:00|1523.7|1520.7|1523.4|1520.4|1523.7|1520.7|1522.7|1519.7|60
1600412700000|2020-09-18 07:05:00|1523.2|1520.2|1523.2|1520.2|1524.2|1521.2|1522.9|1519.9|90
1600413000000|2020-09-18 07:10:00|1523.7|1520.7|1523.7|1520.7|1523.7|1520.7|1523.2|1520.2|114
1600413300000|2020-09-18 07:15:00|1523.2|1520.2|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|82
1600413600000|2020-09-18 07:20:00|1524.2|1521.2|1523.7|1520.7|1524.2|1521.2|1522.7|1519.7|104
1600413900000|2020-09-18 07:25:00|1523.4|1520.4|1523.4|1520.4|1523.7|1520.7|1523.2|1520.2|53
1600414200000|2020-09-18 07:30:00|1523.7|1520.7|1523.7|1520.7|1524.4|1521.4|1523.2|1520.2|118
1600414500000|2020-09-18 07:35:00|1523.4|1520.4|1523.7|1520.7|1523.7|1520.7|1523.2|1520.2|29
1600414800000|2020-09-18 07:40:00|1523.4|1520.4|1524.7|1521.7|1525.2|1522.2|1523.2|1520.2|129
1600415100000|2020-09-18 07:45:00|1524.9|1521.9|1524.7|1521.7|1525.2|1522.2|1524.4|1521.4|63
1600415400000|2020-09-18 07:50:00|1524.9|1521.9|1524.7|1521.7|1525.2|1522.2|1524.2|1521.2|26
1600415700000|2020-09-18 07:55:00|1524.4|1521.4|1523.7|1520.7|1525.2|1522.2|1522.9|1519.9|131
1600416000000|2020-09-18 08:00:00|1523.2|1520.2|1523.2|1520.2|1523.7|1520.7|1523.2|1520.2|19
1600416300000|2020-09-18 08:05:00|1523.7|1520.7|1525.2|1522.2|1525.2|1522.2|1523.7|1520.7|152
1600416600000|2020-09-18 08:10:00|1524.7|1521.7|1523.7|1520.7|1525.2|1522.2|1523.7|1520.7|69
1600416900000|2020-09-18 08:15:00|1523.9|1520.9|1525.2|1522.2|1527.2|1524.2|1523.7|1520.7|226
1600417200000|2020-09-18 08:20:00|1525.7|1522.7|1523.2|1520.2|1525.7|1522.7|1523.2|1520.2|127
1600417500000|2020-09-18 08:25:00|1523.4|1520.4|1523.2|1520.2|1524.2|1521.2|1522.7|1519.7|208
1600417800000|2020-09-18 08:30:00|1522.9|1519.9|1522.4|1519.4|1523.7|1520.7|1522.2|1519.2|126
1600418100000|2020-09-18 08:35:00|1522.2|1519.2|1522.2|1519.2|1522.7|1519.7|1521.9|1518.9|297
1600418400000|2020-09-18 08:40:00|1521.9|1518.9|1517.9|1514.9|1521.9|1518.9|1517.4|1514.4|443
1600418700000|2020-09-18 08:45:00|1518.2|1515.2|1514.2|1511.2|1520.7|1517.7|1513.7|1510.7|498
1600419000000|2020-09-18 08:50:00|1513.9|1510.9|1514.9|1511.9|1516.4|1513.4|1513.7|1510.7|399
1600419300000|2020-09-18 08:55:00|1514.7|1511.7|1514.7|1511.7|1516.2|1513.2|1512.7|1509.7|376
1600419600000|2020-09-18 09:00:00|1514.2|1511.2|1514.7|1511.7|1514.7|1511.7|1513.7|1510.7|73
1600419900000|2020-09-18 09:05:00|1514.2|1511.2|1515.7|1512.7|1515.7|1512.7|1513.7|1510.7|158
1600649100000|2020-09-21 00:45:00|1515.4|1512.4|1515.2|1512.2|1517.7|1514.7|1512.9|1509.9|127
1600649400000|2020-09-21 00:50:00|1514.9|1511.9|1515.7|1512.7|1517.7|1514.7|1514.4|1511.4|89
1600649700000|2020-09-21 00:55:00|1515.4|1512.4|1515.4|1512.4|1516.7|1513.7|1515.2|1512.2|51
1600650000000|2020-09-21 01:00:00|1515.7|1512.7|1511.2|1508.2|1516.7|1513.7|1506.9|1503.9|553
1600650300000|2020-09-21 01:05:00|1510.7|1507.7|1509.7|1506.7|1510.7|1507.7|1506.7|1503.7|361
1600650600000|2020-09-21 01:10:00|1510.2|1507.2|1504.2|1501.2|1510.2|1507.2|1504.2|1501.2|452
1600650900000|2020-09-21 01:15:00|1504.7|1501.7|1506.7|1503.7|1507.7|1504.7|1504.2|1501.2|161
1600651200000|2020-09-21 01:20:00|1506.9|1503.9|1507.2|1504.2|1509.2|1506.2|1506.9|1503.9|187
1600651500000|2020-09-21 01:25:00|1507.7|1504.7|1505.7|1502.7|1507.7|1504.7|1505.7|1502.7|136
1600651800000|2020-09-21 01:30:00|1506.2|1503.2|1500.9|1497.9|1506.2|1503.2|1500.7|1497.7|349
1600652100000|2020-09-21 01:35:00|1501.2|1498.2|1502.4|1499.4|1503.2|1500.2|1500.9|1497.9|168
1600652400000|2020-09-21 01:40:00|1502.2|1499.2|1504.7|1501.7|1505.2|1502.2|1502.2|1499.2|176
1600652700000|2020-09-21 01:45:00|1504.4|1501.4|1504.2|1501.2|1505.7|1502.7|1504.2|1501.2|90
1600653000000|2020-09-21 01:50:00|1503.7|1500.7|1504.2|1501.2|1504.2|1501.2|1502.7|1499.7|135
1600653300000|2020-09-21 01:55:00|1504.7|1501.7|1502.2|1499.2|1505.2|1502.2|1501.7|1498.7|138
1600653600000|2020-09-21 02:00:00|1502.7|1499.7|1504.2|1501.2|1504.7|1501.7|1501.2|1498.2|219
1600653900000|2020-09-21 02:05:00|1504.4|1501.4|1504.2|1501.2|1504.7|1501.7|1503.7|1500.7|69
1600654200000|2020-09-21 02:10:00|1504.7|1501.7|1504.7|1501.7|1505.7|1502.7|1503.2|1500.2|131
1600654500000|2020-09-21 02:15:00|1504.9|1501.9|1505.2|1502.2|1505.4|1502.4|1503.7|1500.7|71
1600654800000|2020-09-21 02:20:00|1505.7|1502.7|1505.7|1502.7|1506.7|1503.7|1504.9|1501.9|101
1600655100000|2020-09-21 02:25:00|1506.2|1503.2|1505.2|1502.2|1506.2|1503.2|1504.7|1501.7|54
1600655400000|2020-09-21 02:30:00|1505.7|1502.7|1507.7|1504.7|1507.7|1504.7|1505.7|1502.7|72
1600655700000|2020-09-21 02:35:00|1507.2|1504.2|1506.2|1503.2|1507.4|1504.4|1506.2|1503.2|65
1600656000000|2020-09-21 02:40:00|1505.9|1502.9|1506.2|1503.2|1507.2|1504.2|1505.7|1502.7|104
1600656300000|2020-09-21 02:45:00|1506.7|1503.7|1505.7|1502.7|1506.7|1503.7|1505.2|1502.2|53
1600656600000|2020-09-21 02:50:00|1505.4|1502.4|1505.7|1502.7|1506.2|1503.2|1505.2|1502.2|57
1600656900000|2020-09-21 02:55:00|1505.2|1502.2|1504.9|1501.9|1505.7|1502.7|1504.4|1501.4|75
1600657200000|2020-09-21 03:00:00|1505.2|1502.2|1503.7|1500.7|1505.2|1502.2|1503.7|1500.7|75
1600657500000|2020-09-21 03:05:00|1503.2|1500.2|1504.7|1501.7|1504.7|1501.7|1503.2|1500.2|84
1600657800000|2020-09-21 03:10:00|1504.2|1501.2|1504.7|1501.7|1504.7|1501.7|1503.7|1500.7|36
1600658100000|2020-09-21 03:15:00|1504.2|1501.2|1503.2|1500.2|1504.2|1501.2|1502.7|1499.7|117
1600658400000|2020-09-21 03:20:00|1503.7|1500.7|1504.7|1501.7|1504.7|1501.7|1503.7|1500.7|55
1600658700000|2020-09-21 03:25:00|1504.2|1501.2|1504.7|1501.7|1505.2|1502.2|1503.7|1500.7|66
1600659000000|2020-09-21 03:30:00|1504.2|1501.2|1504.7|1501.7|1504.7|1501.7|1504.2|1501.2|26
1600659300000|2020-09-21 03:35:00|1505.2|1502.2|1505.7|1502.7|1505.7|1502.7|1504.4|1501.4|69
1600659600000|2020-09-21 03:40:00|1506.2|1503.2|1505.2|1502.2|1506.2|1503.2|1505.2|1502.2|32
1600659900000|2020-09-21 03:45:00|1504.9|1501.9|1505.7|1502.7|1505.7|1502.7|1504.7|1501.7|11
1600660200000|2020-09-21 03:50:00|1505.2|1502.2|1505.7|1502.7|1506.2|1503.2|1505.2|1502.2|31
1600660500000|2020-09-21 03:55:00|1505.2|1502.2|1505.9|1502.9|1505.9|1502.9|1505.2|1502.2|16
1600660800000|2020-09-21 04:00:00|1505.7|1502.7|1506.2|1503.2|1506.7|1503.7|1505.7|1502.7|28
1600661100000|2020-09-21 04:05:00|1506.4|1503.4|1506.4|1503.4|1506.7|1503.7|1506.2|1503.2|38
1600661400000|2020-09-21 04:10:00|1506.7|1503.7|1506.2|1503.2|1506.7|1503.7|1506.2|1503.2|9
1600661700000|2020-09-21 04:15:00|1506.4|1503.4|1507.2|1504.2|1507.2|1504.2|1506.4|1503.4|53
1600662000000|2020-09-21 04:20:00|1506.7|1503.7|1507.2|1504.2|1507.2|1504.2|1506.7|1503.7|13
1600662300000|2020-09-21 04:25:00|1506.9|1503.9|1507.7|1504.7|1507.7|1504.7|1506.9|1503.9|18
1600662600000|2020-09-21 04:30:00|1508.2|1505.2|1507.2|1504.2|1508.7|1505.7|1507.2|1504.2|51
1600662900000|2020-09-21 04:35:00|1508.2|1505.2|1508.7|1505.7|1508.7|1505.7|1508.2|1505.2|39
1600663200000|2020-09-21 04:40:00|1508.9|1505.9|1509.2|1506.2|1509.7|1506.7|1507.7|1504.7|65
1600669800000|2020-09-21 06:30:00|1507.4|1504.4|1505.7|1502.7|1507.4|1504.4|1505.2|1502.2|218
1600670100000|2020-09-21 06:35:00|1505.2|1502.2|1505.9|1502.9|1506.7|1503.7|1505.2|1502.2|80
1600670400000|2020-09-21 06:40:00|1506.2|1503.2|1505.2|1502.2|1506.2|1503.2|1504.2|1501.2|99
1600670700000|2020-09-21 06:45:00|1505.4|1502.4|1506.2|1503.2|1506.7|1503.7|1504.7|1501.7|75
1600671000000|2020-09-21 06:50:00|1505.7|1502.7|1505.2|1502.2|1506.2|1503.2|1504.7|1501.7|93
1600671300000|2020-09-21 06:55:00|1504.7|1501.7|1506.7|1503.7|1506.7|1503.7|1504.7|1501.7|42
1600671600000|2020-09-21 07:00:00|1507.2|1504.2|1506.2|1503.2|1507.2|1504.2|1505.7|1502.7|77
1600671900000|2020-09-21 07:05:00|1506.4|1503.4|1505.7|1502.7|1506.7|1503.7|1505.2|1502.2|137
1600672200000|2020-09-21 07:10:00|1505.9|1502.9|1504.7|1501.7|1506.2|1503.2|1504.7|1501.7|113
1600672500000|2020-09-21 07:15:00|1504.4|1501.4|1504.7|1501.7|1505.2|1502.2|1504.2|1501.2|113
1600672800000|2020-09-21 07:20:00|1504.2|1501.2|1503.7|1500.7|1504.7|1501.7|1503.7|1500.7|132
1600673100000|2020-09-21 07:25:00|1503.4|1500.4|1502.7|1499.7|1503.4|1500.4|1501.9|1498.9|139
1600673400000|2020-09-21 07:30:00|1502.4|1499.4|1502.7|1499.7|1502.7|1499.7|1501.7|1498.7|149
1600673700000|2020-09-21 07:35:00|1502.2|1499.2|1499.7|1496.7|1502.2|1499.2|1499.2|1496.2|378
1600674000000|2020-09-21 07:40:00|1499.4|1496.4|1501.2|1498.2|1501.7|1498.7|1499.4|1496.4|92
1600674300000|2020-09-21 07:45:00|1500.7|1497.7|1499.7|1496.7|1501.2|1498.2|1499.7|1496.7|104
1600674600000|2020-09-21 07:50:00|1499.2|1496.2|1499.2|1496.2|1499.7|1496.7|1497.7|1494.7|301
1600674900000|2020-09-21 07:55:00|1498.7|1495.7|1498.2|1495.2|1499.2|1496.2|1498.2|1495.2|97
1600675200000|2020-09-21 08:00:00|1497.9|1494.9|1498.7|1495.7|1498.7|1495.7|1497.9|1494.9|104
1600675500000|2020-09-21 08:05:00|1498.2|1495.2|1498.7|1495.7|1500.7|1497.7|1498.2|1495.2|175
1600675800000|2020-09-21 08:10:00|1498.4|1495.4|1496.7|1493.7|1499.2|1496.2|1496.2|1493.2|276
1600676100000|2020-09-21 08:15:00|1497.2|1494.2|1495.7|1492.7|1497.2|1494.2|1495.2|1492.2|285
1600676400000|2020-09-21 08:20:00|1496.2|1493.2|1496.7|1493.7|1497.2|1494.2|1495.4|1492.4|207
1600676700000|2020-09-21 08:25:00|1497.2|1494.2|1496.7|1493.7|1497.2|1494.2|1495.7|1492.7|101
1600677000000|2020-09-21 08:30:00|1496.4|1493.4|1495.2|1492.2|1497.2|1494.2|1495.2|1492.2|153
1600677300000|2020-09-21 08:35:00|1495.4|1492.4|1497.2|1494.2|1497.2|1494.2|1495.2|1492.2|134
1600677600000|2020-09-21 08:40:00|1496.9|1493.9|1496.2|1493.2|1497.2|1494.2|1495.9|1492.9|224
1600677900000|2020-09-21 08:45:00|1495.9|1492.9|1497.2|1494.2|1497.2|1494.2|1494.2|1491.2|316
1600678200000|2020-09-21 08:50:00|1497.7|1494.7|1495.7|1492.7|1498.2|1495.2|1495.7|1492.7|169
1600678500000|2020-09-21 08:55:00|1495.2|1492.2|1494.7|1491.7|1495.7|1492.7|1494.7|1491.7|83
1600678800000|2020-09-21 09:00:00|1495.2|1492.2|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|57
1600679100000|2020-09-21 09:05:00|1494.7|1491.7|1494.2|1491.2|1494.7|1491.7|1493.7|1490.7|44
1600735500000|2020-09-22 00:45:00|1495.9|1492.9|1499.2|1496.2|1499.2|1496.2|1495.9|1492.9|177
1600735800000|2020-09-22 00:50:00|1499.4|1496.4|1498.7|1495.7|1499.7|1496.7|1497.7|1494.7|103
1600736100000|2020-09-22 00:55:00|1498.2|1495.2|1500.2|1497.2|1501.7|1498.7|1498.2|1495.2|152
1600736400000|2020-09-22 01:00:00|1500.7|1497.7|1502.7|1499.7|1502.7|1499.7|1499.2|1496.2|241
1600736700000|2020-09-22 01:05:00|1502.2|1499.2|1502.2|1499.2|1502.2|1499.2|1499.7|1496.7|152
1600737000000|2020-09-22 01:10:00|1502.4|1499.4|1504.7|1501.7|1505.2|1502.2|1502.2|1499.2|252
1600737300000|2020-09-22 01:15:00|1504.2|1501.2|1502.2|1499.2|1506.2|1503.2|1501.9|1498.9|215
1600737600000|2020-09-22 01:20:00|1501.9|1498.9|1500.9|1497.9|1503.2|1500.2|1500.9|1497.9|199
1600737900000|2020-09-22 01:25:00|1500.7|1497.7|1504.2|1501.2|1504.7|1501.7|1500.2|1497.2|175
1600738200000|2020-09-22 01:30:00|1503.7|1500.7|1506.9|1503.9|1507.2|1504.2|1502.9|1499.9|225
1600738500000|2020-09-22 01:35:00|1507.2|1504.2|1509.2|1506.2|1509.7|1506.7|1506.7|1503.7|211
1600738800000|2020-09-22 01:40:00|1508.7|1505.7|1507.2|1504.2|1509.7|1506.7|1506.7|1503.7|143
1600739100000|2020-09-22 01:45:00|1507.7|1504.7|1506.7|1503.7|1508.7|1505.7|1506.7|1503.7|86
1600739400000|2020-09-22 01:50:00|1507.2|1504.2|1508.2|1505.2|1508.2|1505.2|1507.2|1504.2|55
1600739700000|2020-09-22 01:55:00|1508.7|1505.7|1509.2|1506.2|1509.7|1506.7|1508.2|1505.2|88
1600740000000|2020-09-22 02:00:00|1509.7|1506.7|1508.7|1505.7|1509.7|1506.7|1508.7|1505.7|92
1600740300000|2020-09-22 02:05:00|1509.2|1506.2|1509.7|1506.7|1510.7|1507.7|1509.2|1506.2|134
1600740600000|2020-09-22 02:10:00|1510.2|1507.2|1508.2|1505.2|1510.2|1507.2|1507.7|1504.7|106
1600740900000|2020-09-22 02:15:00|1507.9|1504.9|1506.4|1503.4|1508.2|1505.2|1506.2|1503.2|83
1600741200000|2020-09-22 02:20:00|1506.2|1503.2|1506.7|1503.7|1507.7|1504.7|1506.2|1503.2|89
1600741500000|2020-09-22 02:25:00|1506.9|1503.9|1506.2|1503.2|1508.2|1505.2|1506.2|1503.2|105
1600741800000|2020-09-22 02:30:00|1506.7|1503.7|1507.4|1504.4|1508.2|1505.2|1506.7|1503.7|91
1600742100000|2020-09-22 02:35:00|1507.7|1504.7|1508.7|1505.7|1508.7|1505.7|1507.4|1504.4|42
1600742400000|2020-09-22 02:40:00|1509.2|1506.2|1510.2|1507.2|1510.2|1507.2|1508.7|1505.7|72
1600742700000|2020-09-22 02:45:00|1509.7|1506.7|1510.7|1507.7|1511.2|1508.2|1509.4|1506.4|106
1600743000000|2020-09-22 02:50:00|1510.4|1507.4|1509.2|1506.2|1510.7|1507.7|1508.7|1505.7|53
1600743300000|2020-09-22 02:55:00|1509.4|1506.4|1510.4|1507.4|1510.4|1507.4|1508.2|1505.2|82
1600743600000|2020-09-22 03:00:00|1510.2|1507.2|1510.7|1507.7|1510.7|1507.7|1509.7|1506.7|74
1600743900000|2020-09-22 03:05:00|1510.2|1507.2|1511.7|1508.7|1512.2|1509.2|1510.2|1507.2|129
1600744200000|2020-09-22 03:10:00|1511.4|1508.4|1511.7|1508.7|1512.2|1509.2|1510.7|1507.7|63
1600744500000|2020-09-22 03:15:00|1511.4|1508.4|1510.7|1507.7|1511.7|1508.7|1510.2|1507.2|94
1600744800000|2020-09-22 03:20:00|1511.2|1508.2|1511.2|1508.2|1511.7|1508.7|1510.7|1507.7|58
1600745100000|2020-09-22 03:25:00|1510.7|1507.7|1511.2|1508.2|1511.7|1508.7|1510.7|1507.7|50
1600745400000|2020-09-22 03:30:00|1511.4|1508.4|1511.2|1508.2|1511.7|1508.7|1510.2|1507.2|68
1600745700000|2020-09-22 03:35:00|1511.7|1508.7|1511.7|1508.7|1512.2|1509.2|1511.2|1508.2|39
1600746000000|2020-09-22 03:40:00|1511.2|1508.2|1512.2|1509.2|1512.7|1509.7|1511.2|1508.2|42
1600746300000|2020-09-22 03:45:00|1512.7|1509.7|1511.7|1508.7|1513.2|1510.2|1511.4|1508.4|129
1600746600000|2020-09-22 03:50:00|1511.4|1508.4|1511.2|1508.2|1512.2|1509.2|1511.2|1508.2|47
1600746900000|2020-09-22 03:55:00|1511.4|1508.4|1510.2|1507.2|1511.4|1508.4|1509.7|1506.7|40
1600747200000|2020-09-22 04:00:00|1509.9|1506.9|1509.7|1506.7|1509.9|1506.9|1509.2|1506.2|22
1600747500000|2020-09-22 04:05:00|1509.4|1506.4|1508.7|1505.7|1510.2|1507.2|1508.7|1505.7|44
1600747800000|2020-09-22 04:10:00|1508.2|1505.2|1508.7|1505.7|1509.2|1506.2|1508.2|1505.2|30
1600748100000|2020-09-22 04:15:00|1508.4|1505.4|1508.7|1505.7|1508.7|1505.7|1507.7|1504.7|30
1600748400000|2020-09-22 04:20:00|1509.2|1506.2|1508.7|1505.7|1509.2|1506.2|1508.7|1505.7|17
1600748700000|2020-09-22 04:25:00|1508.9|1505.9|1509.7|1506.7|1509.7|1506.7|1508.7|1505.7|19
1600749000000|2020-09-22 04:30:00|1509.9|1506.9|1510.2|1507.2|1510.2|1507.2|1509.7|1506.7|20
1600749300000|2020-09-22 04:35:00|1509.9|1506.9|1509.9|1506.9|1509.9|1506.9|1509.9|1506.9|18
1600749600000|2020-09-22 04:40:00|1510.2|1507.2|1509.7|1506.7|1510.2|1507.2|1509.7|1506.7|2
1600756200000|2020-09-22 06:30:00|1508.4|1505.4|1506.2|1503.2|1508.7|1505.7|1506.2|1503.2|135
1600756500000|2020-09-22 06:35:00|1505.7|1502.7|1505.9|1502.9|1506.2|1503.2|1504.2|1501.2|70
1600756800000|2020-09-22 06:40:00|1505.7|1502.7|1505.2|1502.2|1506.2|1503.2|1505.2|1502.2|41
1600757100000|2020-09-22 06:45:00|1505.7|1502.7|1506.7|1503.7|1506.7|1503.7|1505.7|1502.7|47
1600757400000|2020-09-22 06:50:00|1506.4|1503.4|1506.7|1503.7|1507.2|1504.2|1506.2|1503.2|63
1600757700000|2020-09-22 06:55:00|1507.2|1504.2|1508.7|1505.7|1508.7|1505.7|1507.2|1504.2|90
1600758000000|2020-09-22 07:00:00|1508.2|1505.2|1509.9|1506.9|1510.7|1507.7|1508.2|1505.2|124
1600758300000|2020-09-22 07:05:00|1509.7|1506.7|1510.2|1507.2|1510.7|1507.7|1509.7|1506.7|57
1600758600000|2020-09-22 07:10:00|1509.9|1506.9|1510.2|1507.2|1510.2|1507.2|1509.2|1506.2|111
1600758900000|2020-09-22 07:15:00|1509.7|1506.7|1508.9|1505.9|1510.7|1507.7|1508.7|1505.7|95
1600759200000|2020-09-22 07:20:00|1509.2|1506.2|1509.2|1506.2|1510.2|1507.2|1508.7|1505.7|127
1600759500000|2020-09-22 07:25:00|1508.7|1505.7|1508.2|1505.2|1509.2|1506.2|1508.2|1505.2|68
1600759800000|2020-09-22 07:30:00|1508.7|1505.7|1508.4|1505.4|1509.2|1506.2|1508.2|1505.2|105
1600760100000|2020-09-22 07:35:00|1508.2|1505.2|1509.2|1506.2|1509.7|1506.7|1506.9|1503.9|163
1600760400000|2020-09-22 07:40:00|1509.4|1506.4|1509.4|1506.4|1509.7|1506.7|1508.7|1505.7|122
1600760700000|2020-09-22 07:45:00|1509.2|1506.2|1510.2|1507.2|1510.7|1507.7|1509.2|1506.2|120
1600761000000|2020-09-22 07:50:00|1509.9|1506.9|1510.2|1507.2|1510.2|1507.2|1509.2|1506.2|54
1600761300000|2020-09-22 07:55:00|1509.7|1506.7|1510.7|1507.7|1510.7|1507.7|1509.2|1506.2|93
1600761600000|2020-09-22 08:00:00|1510.9|1507.9|1512.7|1509.7|1513.2|1510.2|1510.9|1507.9|243
1600761900000|2020-09-22 08:05:00|1512.9|1509.9|1514.7|1511.7|1515.2|1512.2|1512.9|1509.9|269
1600762200000|2020-09-22 08:10:00|1515.2|1512.2|1514.7|1511.7|1515.2|1512.2|1513.7|1510.7|67
1600762500000|2020-09-22 08:15:00|1515.2|1512.2|1515.7|1512.7|1515.7|1512.7|1514.2|1511.2|194
1600762800000|2020-09-22 08:20:00|1515.9|1512.9|1515.7|1512.7|1516.2|1513.2|1514.7|1511.7|178
1600763100000|2020-09-22 08:25:00|1515.4|1512.4|1514.2|1511.2|1516.2|1513.2|1514.2|1511.2|189
1600763400000|2020-09-22 08:30:00|1514.7|1511.7|1514.2|1511.2|1514.7|1511.7|1513.9|1510.9|207
1600763700000|2020-09-22 08:35:00|1514.7|1511.7|1513.9|1510.9|1515.7|1512.7|1513.7|1510.7|177
1600764000000|2020-09-22 08:40:00|1513.7|1510.7|1512.9|1509.9|1513.9|1510.9|1511.7|1508.7|87
1600764300000|2020-09-22 08:45:00|1512.7|1509.7|1510.2|1507.2|1512.7|1509.7|1510.2|1507.2|71
1600764600000|2020-09-22 08:50:00|1510.7|1507.7|1511.2|1508.2|1511.2|1508.2|1510.2|1507.2|60
1600764900000|2020-09-22 08:55:00|1510.7|1507.7|1509.9|1506.9|1511.2|1508.2|1509.7|1506.7|146
1600765200000|2020-09-22 09:00:00|1510.2|1507.2|1510.2|1507.2|1510.7|1507.7|1510.2|1507.2|17
1600765500000|2020-09-22 09:05:00|1509.9|1506.9|1510.2|1507.2|1510.2|1507.2|1509.7|1506.7|74
1600821900000|2020-09-23 00:45:00|1513.4|1510.4|1510.2|1507.2|1513.4|1510.4|1508.7|1505.7|203
1600822200000|2020-09-23 00:50:00|1509.9|1506.9|1507.2|1504.2|1509.9|1506.9|1506.7|1503.7|181
1600822500000|2020-09-23 00:55:00|1507.7|1504.7|1506.2|1503.2|1508.2|1505.2|1505.7|1502.7|111
1600822800000|2020-09-23 01:00:00|1505.7|1502.7|1506.7|1503.7|1508.7|1505.7|1504.7|1501.7|271
1600823100000|2020-09-23 01:05:00|1506.2|1503.2|1506.7|1503.7|1508.2|1505.2|1505.2|1502.2|135
1600823400000|2020-09-23 01:10:00|1506.4|1503.4|1507.4|1504.4|1507.7|1504.7|1506.2|1503.2|88
1600823700000|2020-09-23 01:15:00|1507.2|1504.2|1508.2|1505.2|1510.7|1507.7|1506.7|1503.7|182
1600824000000|2020-09-23 01:20:00|1507.9|1504.9|1506.2|1503.2|1508.7|1505.7|1506.2|1503.2|83
1600824300000|2020-09-23 01:25:00|1506.7|1503.7|1506.7|1503.7|1507.2|1504.2|1505.7|1502.7|146
1600824600000|2020-09-23 01:30:00|1506.4|1503.4|1504.9|1501.9|1506.7|1503.7|1503.2|1500.2|278
1600824900000|2020-09-23 01:35:00|1504.7|1501.7|1505.2|1502.2|1506.7|1503.7|1504.7|1501.7|132
1600825200000|2020-09-23 01:40:00|1505.7|1502.7|1503.2|1500.2|1505.7|1502.7|1503.2|1500.2|139
1600825500000|2020-09-23 01:45:00|1503.4|1500.4|1502.9|1499.9|1504.2|1501.2|1502.9|1499.9|94
1600825800000|2020-09-23 01:50:00|1502.7|1499.7|1501.7|1498.7|1502.7|1499.7|1501.2|1498.2|120
1600826100000|2020-09-23 01:55:00|1502.2|1499.2|1502.7|1499.7|1503.2|1500.2|1502.2|1499.2|87
1600826400000|2020-09-23 02:00:00|1502.2|1499.2|1500.7|1497.7|1502.4|1499.4|1500.7|1497.7|104
1600826700000|2020-09-23 02:05:00|1500.2|1497.2|1500.7|1497.7|1500.7|1497.7|1499.2|1496.2|164
1600827000000|2020-09-23 02:10:00|1500.2|1497.2|1499.2|1496.2|1500.7|1497.7|1499.2|1496.2|116
1600827300000|2020-09-23 02:15:00|1499.7|1496.7|1501.2|1498.2|1502.2|1499.2|1499.2|1496.2|131
1600827600000|2020-09-23 02:20:00|1500.9|1497.9|1501.2|1498.2|1501.7|1498.7|1500.2|1497.2|111
1600827900000|2020-09-23 02:25:00|1500.9|1497.9|1502.2|1499.2|1502.2|1499.2|1500.9|1497.9|252
1600828200000|2020-09-23 02:30:00|1502.7|1499.7|1502.2|1499.2|1503.2|1500.2|1501.7|1498.7|298
1600828500000|2020-09-23 02:35:00|1501.9|1498.9|1501.2|1498.2|1502.2|1499.2|1501.2|1498.2|63
1600828800000|2020-09-23 02:40:00|1500.9|1497.9|1500.2|1497.2|1501.7|1498.7|1499.7|1496.7|63
1600829100000|2020-09-23 02:45:00|1499.7|1496.7|1500.7|1497.7|1501.2|1498.2|1499.7|1496.7|83
1600829400000|2020-09-23 02:50:00|1500.4|1497.4|1499.9|1496.9|1500.7|1497.7|1499.7|1496.7|41
1600829700000|2020-09-23 02:55:00|1499.7|1496.7|1499.2|1496.2|1500.2|1497.2|1499.2|1496.2|77
1600830000000|2020-09-23 03:00:00|1498.7|1495.7|1496.7|1493.7|1498.7|1495.7|1496.7|1493.7|227
1600830300000|2020-09-23 03:05:00|1496.2|1493.2|1496.7|1493.7|1497.2|1494.2|1495.2|1492.2|126
1600830600000|2020-09-23 03:10:00|1497.2|1494.2|1497.7|1494.7|1497.7|1494.7|1496.2|1493.2|155
1600830900000|2020-09-23 03:15:00|1498.2|1495.2|1497.4|1494.4|1498.7|1495.7|1496.7|1493.7|116
1600831200000|2020-09-23 03:20:00|1497.7|1494.7|1496.2|1493.2|1497.7|1494.7|1496.2|1493.2|64
1600831500000|2020-09-23 03:25:00|1496.7|1493.7|1497.2|1494.2|1497.2|1494.2|1496.2|1493.2|118
1600831800000|2020-09-23 03:30:00|1497.7|1494.7|1497.2|1494.2|1498.2|1495.2|1496.7|1493.7|51
1600832100000|2020-09-23 03:35:00|1496.9|1493.9|1496.2|1493.2|1497.2|1494.2|1496.2|1493.2|70
1600832400000|2020-09-23 03:40:00|1496.7|1493.7|1496.7|1493.7|1496.7|1493.7|1496.2|1493.2|65
1600832700000|2020-09-23 03:45:00|1496.2|1493.2|1497.9|1494.9|1498.2|1495.2|1496.2|1493.2|92
1600833000000|2020-09-23 03:50:00|1498.2|1495.2|1497.4|1494.4|1498.7|1495.7|1497.4|1494.4|69
1600833300000|2020-09-23 03:55:00|1497.7|1494.7|1499.7|1496.7|1499.7|1496.7|1497.2|1494.2|70
1600833600000|2020-09-23 04:00:00|1499.2|1496.2|1499.7|1496.7|1499.9|1496.9|1499.2|1496.2|48
1600833900000|2020-09-23 04:05:00|1499.2|1496.2|1498.7|1495.7|1499.7|1496.7|1498.7|1495.7|544
1600834200000|2020-09-23 04:10:00|1497.7|1494.7|1497.7|1494.7|1497.7|1494.7|1497.7|1494.7|37
1600834500000|2020-09-23 04:15:00|1497.2|1494.2|1495.7|1492.7|1497.4|1494.4|1495.7|1492.7|194
1600834800000|2020-09-23 04:20:00|1495.2|1492.2|1495.7|1492.7|1496.2|1493.2|1494.2|1491.2|161
1600835100000|2020-09-23 04:25:00|1496.2|1493.2|1496.7|1493.7|1497.2|1494.2|1496.2|1493.2|349
1600835400000|2020-09-23 04:30:00|1497.2|1494.2|1497.2|1494.2|1498.2|1495.2|1496.7|1493.7|66
1600835700000|2020-09-23 04:35:00|1496.7|1493.7|1495.2|1492.2|1496.7|1493.7|1495.2|1492.2|62
1600836000000|2020-09-23 04:40:00|1495.4|1492.4|1496.2|1493.2|1496.2|1493.2|1495.2|1492.2|51
1600842600000|2020-09-23 06:30:00|1495.4|1492.4|1491.2|1488.2|1496.2|1493.2|1489.9|1486.9|380
1600842900000|2020-09-23 06:35:00|1490.9|1487.9|1493.2|1490.2|1493.4|1490.4|1490.7|1487.7|206
1600843200000|2020-09-23 06:40:00|1492.9|1489.9|1495.2|1492.2|1495.2|1492.2|1492.2|1489.2|180
1600843500000|2020-09-23 06:45:00|1494.9|1491.9|1494.2|1491.2|1495.2|1492.2|1493.7|1490.7|77
1600843800000|2020-09-23 06:50:00|1494.7|1491.7|1495.9|1492.9|1496.7|1493.7|1494.7|1491.7|204
1600844100000|2020-09-23 06:55:00|1495.7|1492.7|1493.7|1490.7|1496.2|1493.2|1492.9|1489.9|129
1600844400000|2020-09-23 07:00:00|1493.2|1490.2|1493.9|1490.9|1494.7|1491.7|1492.7|1489.7|266
1600844700000|2020-09-23 07:05:00|1494.2|1491.2|1495.2|1492.2|1495.7|1492.7|1493.7|1490.7|211
1600845000000|2020-09-23 07:10:00|1495.7|1492.7|1496.2|1493.2|1496.2|1493.2|1495.2|1492.2|229
1600845300000|2020-09-23 07:15:00|1495.9|1492.9|1496.4|1493.4|1497.2|1494.2|1495.2|1492.2|283
1600845600000|2020-09-23 07:20:00|1496.7|1493.7|1497.7|1494.7|1498.2|1495.2|1496.2|1493.2|184
1600845900000|2020-09-23 07:25:00|1497.2|1494.2|1497.2|1494.2|1498.7|1495.7|1496.9|1493.9|154
1600846200000|2020-09-23 07:30:00|1497.7|1494.7|1499.7|1496.7|1500.7|1497.7|1497.7|1494.7|204
1600846500000|2020-09-23 07:35:00|1500.2|1497.2|1498.2|1495.2|1500.7|1497.7|1497.7|1494.7|159
1600846800000|2020-09-23 07:40:00|1498.7|1495.7|1498.2|1495.2|1498.7|1495.7|1497.7|1494.7|72
1600847100000|2020-09-23 07:45:00|1498.4|1495.4|1498.2|1495.2|1498.7|1495.7|1498.2|1495.2|32
1600847400000|2020-09-23 07:50:00|1497.7|1494.7|1496.7|1493.7|1497.7|1494.7|1495.7|1492.7|354
1600847700000|2020-09-23 07:55:00|1496.9|1493.9|1496.4|1493.4|1496.9|1493.9|1495.7|1492.7|35
1600848000000|2020-09-23 08:00:00|1496.2|1493.2|1496.4|1493.4|1497.2|1494.2|1496.2|1493.2|113
1600848300000|2020-09-23 08:05:00|1496.7|1493.7|1492.9|1489.9|1496.7|1493.7|1492.7|1489.7|249
1600848600000|2020-09-23 08:10:00|1492.7|1489.7|1493.2|1490.2|1494.2|1491.2|1492.7|1489.7|181
1600848900000|2020-09-23 08:15:00|1493.7|1490.7|1494.2|1491.2|1494.2|1491.2|1492.7|1489.7|112
1600849200000|2020-09-23 08:20:00|1494.7|1491.7|1492.7|1489.7|1494.7|1491.7|1492.2|1489.2|149
1600849500000|2020-09-23 08:25:00|1493.2|1490.2|1493.2|1490.2|1493.2|1490.2|1492.7|1489.7|128
1600849800000|2020-09-23 08:30:00|1492.7|1489.7|1491.7|1488.7|1493.2|1490.2|1491.7|1488.7|216
1600850100000|2020-09-23 08:35:00|1492.2|1489.2|1493.7|1490.7|1493.7|1490.7|1491.7|1488.7|141
1600850400000|2020-09-23 08:40:00|1493.9|1490.9|1493.4|1490.4|1494.2|1491.2|1492.7|1489.7|214
1600850700000|2020-09-23 08:45:00|1493.2|1490.2|1495.2|1492.2|1495.2|1492.2|1491.2|1488.2|262
1600851000000|2020-09-23 08:50:00|1494.9|1491.9|1494.7|1491.7|1495.2|1492.2|1493.7|1490.7|86
1600851300000|2020-09-23 08:55:00|1495.2|1492.2|1492.4|1489.4|1495.2|1492.2|1491.7|1488.7|195
1600851600000|2020-09-23 09:00:00|1492.7|1489.7|1492.7|1489.7|1493.2|1490.2|1492.2|1489.2|20
1600851900000|2020-09-23 09:05:00|1492.9|1489.9|1494.7|1491.7|1494.7|1491.7|1492.9|1489.9|93
1600908300000|2020-09-24 00:45:00|1489|1486|1491|1488|1492.3|1489.3|1488|1485|179
1600908600000|2020-09-24 00:50:00|1491.3|1488.3|1491.8|1488.8|1493.3|1490.3|1490.3|1487.3|122
1600908900000|2020-09-24 00:55:00|1492|1489|1490.8|1487.8|1492.8|1489.8|1490.3|1487.3|144
1600909200000|2020-09-24 01:00:00|1491|1488|1497|1494|1497|1494|1491|1488|406
1600909500000|2020-09-24 01:05:00|1496.8|1493.8|1494.3|1491.3|1497.3|1494.3|1493.8|1490.8|216
1600909800000|2020-09-24 01:10:00|1494|1491|1491.8|1488.8|1495.3|1492.3|1491.8|1488.8|162
1600910100000|2020-09-24 01:15:00|1491.5|1488.5|1492.8|1489.8|1492.8|1489.8|1491.3|1488.3|119
1600910400000|2020-09-24 01:20:00|1492.3|1489.3|1494.8|1491.8|1494.8|1491.8|1491.8|1488.8|74
1600910700000|2020-09-24 01:25:00|1495.3|1492.3|1494.8|1491.8|1495.8|1492.8|1493.5|1490.5|102
1600911000000|2020-09-24 01:30:00|1494.5|1491.5|1496.3|1493.3|1498.3|1495.3|1494.5|1491.5|160
1600911300000|2020-09-24 01:35:00|1495.8|1492.8|1496.5|1493.5|1497.3|1494.3|1495.8|1492.8|61
1600911600000|2020-09-24 01:40:00|1496.3|1493.3|1497.3|1494.3|1497.8|1494.8|1495.3|1492.3|147
1600911900000|2020-09-24 01:45:00|1496.8|1493.8|1494.8|1491.8|1496.8|1493.8|1493.8|1490.8|53
1600912200000|2020-09-24 01:50:00|1494.3|1491.3|1496.8|1493.8|1496.8|1493.8|1494.3|1491.3|95
1600912500000|2020-09-24 01:55:00|1496.3|1493.3|1496.5|1493.5|1497.8|1494.8|1495.8|1492.8|158
1600912800000|2020-09-24 02:00:00|1496.3|1493.3|1497.3|1494.3|1498.3|1495.3|1496|1493|102
1600913100000|2020-09-24 02:05:00|1497|1494|1498.8|1495.8|1499.3|1496.3|1496.8|1493.8|96
1600913400000|2020-09-24 02:10:00|1498.3|1495.3|1496.8|1493.8|1498.8|1495.8|1496.8|1493.8|100
1600913700000|2020-09-24 02:15:00|1497.3|1494.3|1498|1495|1498|1495|1496.8|1493.8|106
1600914000000|2020-09-24 02:20:00|1497.8|1494.8|1497.3|1494.3|1498.3|1495.3|1497.3|1494.3|38
1600914300000|2020-09-24 02:25:00|1497.5|1494.5|1497.3|1494.3|1498.3|1495.3|1496.8|1493.8|49
1600914600000|2020-09-24 02:30:00|1497.5|1494.5|1498.8|1495.8|1498.8|1495.8|1497.3|1494.3|69
1600914900000|2020-09-24 02:35:00|1498.3|1495.3|1499.3|1496.3|1499.3|1496.3|1497.8|1494.8|189
1600915200000|2020-09-24 02:40:00|1499.8|1496.8|1499.8|1496.8|1500.3|1497.3|1499.8|1496.8|85
1600915500000|2020-09-24 02:45:00|1500.3|1497.3|1500.8|1497.8|1500.8|1497.8|1499.3|1496.3|245
1600915800000|2020-09-24 02:50:00|1500.5|1497.5|1499.8|1496.8|1500.8|1497.8|1499.3|1496.3|98
1600916100000|2020-09-24 02:55:00|1499.3|1496.3|1500|1497|1500.8|1497.8|1499.3|1496.3|57
1600916400000|2020-09-24 03:00:00|1499.8|1496.8|1499.3|1496.3|1499.8|1496.8|1499.3|1496.3|35
1600916700000|2020-09-24 03:05:00|1499.5|1496.5|1500.8|1497.8|1500.8|1497.8|1499.5|1496.5|49
1600917000000|2020-09-24 03:10:00|1500.5|1497.5|1500.8|1497.8|1501.8|1498.8|1500|1497|76
1600917300000|2020-09-24 03:15:00|1500.3|1497.3|1499.8|1496.8|1500.3|1497.3|1499.3|1496.3|42
1600917600000|2020-09-24 03:20:00|1499.3|1496.3|1500.3|1497.3|1500.3|1497.3|1499.3|1496.3|20
1600917900000|2020-09-24 03:25:00|1499.8|1496.8|1500.3|1497.3|1500.8|1497.8|1499.8|1496.8|26
1600918200000|2020-09-24 03:30:00|1500.8|1497.8|1501|1498|1501.3|1498.3|1500|1497|126
1600918500000|2020-09-24 03:35:00|1501.3|1498.3|1500.3|1497.3|1501.3|1498.3|1500|1497|80
1600918800000|2020-09-24 03:40:00|1500.5|1497.5|1500.3|1497.3|1500.8|1497.8|1499.8|1496.8|32
1600919100000|2020-09-24 03:45:00|1499.8|1496.8|1499.8|1496.8|1500.3|1497.3|1499.8|1496.8|26
1600919400000|2020-09-24 03:50:00|1500.3|1497.3|1500.8|1497.8|1500.8|1497.8|1500.3|1497.3|14
1600919700000|2020-09-24 03:55:00|1500.5|1497.5|1500.3|1497.3|1501|1498|1500.3|1497.3|64
1600920000000|2020-09-24 04:00:00|1500.8|1497.8|1502.3|1499.3|1502.8|1499.8|1500.5|1497.5|98
1600920300000|2020-09-24 04:05:00|1502.5|1499.5|1502.3|1499.3|1502.5|1499.5|1501.8|1498.8|23
1600920600000|2020-09-24 04:10:00|1501.8|1498.8|1502.3|1499.3|1502.3|1499.3|1501.8|1498.8|17
1600920900000|2020-09-24 04:15:00|1501.8|1498.8|1501.8|1498.8|1502.3|1499.3|1501.8|1498.8|13
1600921200000|2020-09-24 04:20:00|1502|1499|1501.8|1498.8|1502|1499|1501.3|1498.3|18
1600921500000|2020-09-24 04:25:00|1501.5|1498.5|1502|1499|1502.8|1499.8|1501.3|1498.3|67
1600921800000|2020-09-24 04:30:00|1502.3|1499.3|1498.8|1495.8|1502.3|1499.3|1498.8|1495.8|49
1600922100000|2020-09-24 04:35:00|1498.5|1495.5|1499.3|1496.3|1499.8|1496.8|1498.5|1495.5|33
1600929000000|2020-09-24 06:30:00|1499.5|1496.5|1502.3|1499.3|1502.8|1499.8|1499.5|1496.5|217
1600929300000|2020-09-24 06:35:00|1502|1499|1502.8|1499.8|1503.3|1500.3|1501.8|1498.8|221
1600929600000|2020-09-24 06:40:00|1502.3|1499.3|1501.3|1498.3|1502.8|1499.8|1501.3|1498.3|60
1600929900000|2020-09-24 06:45:00|1501.8|1498.8|1501.8|1498.8|1502.3|1499.3|1501.3|1498.3|55
1600930200000|2020-09-24 06:50:00|1501.3|1498.3|1501.8|1498.8|1501.8|1498.8|1501.3|1498.3|48
1600930500000|2020-09-24 06:55:00|1502|1499|1502|1499|1502.8|1499.8|1501.5|1498.5|37
1600930800000|2020-09-24 07:00:00|1502.3|1499.3|1505.3|1502.3|1505.3|1502.3|1502.3|1499.3|143
1600931100000|2020-09-24 07:05:00|1505.8|1502.8|1506.5|1503.5|1506.8|1503.8|1505.5|1502.5|154
1600931400000|2020-09-24 07:10:00|1506.8|1503.8|1507.8|1504.8|1508.3|1505.3|1506.3|1503.3|119
1600931700000|2020-09-24 07:15:00|1508|1505|1507.8|1504.8|1508.3|1505.3|1507.3|1504.3|62
1600932000000|2020-09-24 07:20:00|1507.5|1504.5|1506.8|1503.8|1508.3|1505.3|1506.8|1503.8|106
1600932300000|2020-09-24 07:25:00|1507.3|1504.3|1506.3|1503.3|1507.3|1504.3|1506.3|1503.3|52
1600932600000|2020-09-24 07:30:00|1506.8|1503.8|1507|1504|1507.8|1504.8|1506.8|1503.8|64
1600932900000|2020-09-24 07:35:00|1506.8|1503.8|1507.8|1504.8|1508.3|1505.3|1506.8|1503.8|63
1600933200000|2020-09-24 07:40:00|1507.5|1504.5|1508.8|1505.8|1508.8|1505.8|1507.5|1504.5|105
1600933500000|2020-09-24 07:45:00|1509|1506|1508.3|1505.3|1509.3|1506.3|1507.8|1504.8|58
1600933800000|2020-09-24 07:50:00|1508.8|1505.8|1508.5|1505.5|1509.3|1506.3|1508.3|1505.3|71
1600934100000|2020-09-24 07:55:00|1508.3|1505.3|1508.8|1505.8|1509.8|1506.8|1508.3|1505.3|139
1600934400000|2020-09-24 08:00:00|1509.3|1506.3|1509.3|1506.3|1509.3|1506.3|1508.8|1505.8|24
1600934700000|2020-09-24 08:05:00|1509|1506|1508.3|1505.3|1509.3|1506.3|1508.3|1505.3|54
1600935000000|2020-09-24 08:10:00|1508.5|1505.5|1506.8|1503.8|1508.8|1505.8|1506.8|1503.8|126
1600935300000|2020-09-24 08:15:00|1507.3|1504.3|1506.8|1503.8|1507.8|1504.8|1506.8|1503.8|70
1600935600000|2020-09-24 08:20:00|1507.3|1504.3|1506.8|1503.8|1507.3|1504.3|1505.3|1502.3|72
1600935900000|2020-09-24 08:25:00|1506.3|1503.3|1507.3|1504.3|1507.3|1504.3|1505.8|1502.8|65
1600936200000|2020-09-24 08:30:00|1507.5|1504.5|1507.5|1504.5|1508.3|1505.3|1507.3|1504.3|49
1600936500000|2020-09-24 08:35:00|1507.8|1504.8|1506.3|1503.3|1508.3|1505.3|1505.8|1502.8|87
1600936800000|2020-09-24 08:40:00|1506.5|1503.5|1507.3|1504.3|1507.8|1504.8|1506.5|1503.5|49
1600937100000|2020-09-24 08:45:00|1507|1504|1504|1501|1507|1504|1503.3|1500.3|188
1600937400000|2020-09-24 08:50:00|1503.8|1500.8|1502.8|1499.8|1504.3|1501.3|1502.5|1499.5|148
1600937700000|2020-09-24 08:55:00|1503.3|1500.3|1504.8|1501.8|1505.3|1502.3|1502.5|1499.5|133
1600938000000|2020-09-24 09:00:00|1503.5|1500.5|1502.5|1499.5|1504|1501|1502.3|1499.3|87
1600938300000|2020-09-24 09:05:00|1502.8|1499.8|1502.3|1499.3|1502.8|1499.8|1502|1499|65
1600994700000|2020-09-25 00:45:00|1505.5|1502.5|1506.8|1503.8|1507.8|1504.8|1505.3|1502.3|101
1600995000000|2020-09-25 00:50:00|1506.3|1503.3|1506.8|1503.8|1507.8|1504.8|1506.3|1503.3|198
1600995300000|2020-09-25 00:55:00|1506.5|1503.5|1505.3|1502.3|1506.5|1503.5|1504.3|1501.3|661
1600995600000|2020-09-25 01:00:00|1505.8|1502.8|1507.8|1504.8|1511.3|1508.3|1505.8|1502.8|441
1600995900000|2020-09-25 01:05:00|1507.5|1504.5|1510.3|1507.3|1510.3|1507.3|1506.8|1503.8|214
1600996200000|2020-09-25 01:10:00|1509.8|1506.8|1508.3|1505.3|1510.8|1507.8|1507.8|1504.8|274
1600996500000|2020-09-25 01:15:00|1508.8|1505.8|1509.8|1506.8|1510.8|1507.8|1508.8|1505.8|542
1600996800000|2020-09-25 01:20:00|1510|1507|1513.3|1510.3|1513.8|1510.8|1509.8|1506.8|380
1600997100000|2020-09-25 01:25:00|1513.8|1510.8|1511.3|1508.3|1514.3|1511.3|1510.8|1507.8|246
1600997400000|2020-09-25 01:30:00|1510.8|1507.8|1511.8|1508.8|1512.3|1509.3|1510.3|1507.3|215
1600997700000|2020-09-25 01:35:00|1511.5|1508.5|1511.5|1508.5|1512.8|1509.8|1510.8|1507.8|273
1600998000000|2020-09-25 01:40:00|1512.3|1509.3|1510.8|1507.8|1512.8|1509.8|1510.3|1507.3|308
1600998300000|2020-09-25 01:45:00|1510.5|1507.5|1510.8|1507.8|1511.3|1508.3|1510.3|1507.3|57
1600998600000|2020-09-25 01:50:00|1511.3|1508.3|1509.8|1506.8|1511.3|1508.3|1509.8|1506.8|89
1600998900000|2020-09-25 01:55:00|1510.3|1507.3|1511.8|1508.8|1511.8|1508.8|1510|1507|69
1600999200000|2020-09-25 02:00:00|1512.3|1509.3|1511.8|1508.8|1512.3|1509.3|1511.5|1508.5|53
1600999500000|2020-09-25 02:05:00|1512.3|1509.3|1511.8|1508.8|1512.3|1509.3|1511.8|1508.8|40
1600999800000|2020-09-25 02:10:00|1512.3|1509.3|1513.3|1510.3|1513.3|1510.3|1511.8|1508.8|89
1601000100000|2020-09-25 02:15:00|1513.8|1510.8|1513.8|1510.8|1514.3|1511.3|1513.3|1510.3|147
1601000400000|2020-09-25 02:20:00|1514.3|1511.3|1514.5|1511.5|1515.3|1512.3|1513.8|1510.8|173
1601000700000|2020-09-25 02:25:00|1514.3|1511.3|1513.3|1510.3|1514.8|1511.8|1512.8|1509.8|67
1601001000000|2020-09-25 02:30:00|1512.8|1509.8|1512.3|1509.3|1513.8|1510.8|1512.3|1509.3|75
1601001300000|2020-09-25 02:35:00|1511.8|1508.8|1513.3|1510.3|1513.3|1510.3|1511.8|1508.8|90
1601001600000|2020-09-25 02:40:00|1513|1510|1513.8|1510.8|1514.3|1511.3|1512.8|1509.8|100
1601001900000|2020-09-25 02:45:00|1513.5|1510.5|1513.8|1510.8|1514.8|1511.8|1513.5|1510.5|489
1601002200000|2020-09-25 02:50:00|1514|1511|1513|1510|1514|1511|1512.3|1509.3|86
1601002500000|2020-09-25 02:55:00|1512.8|1509.8|1513.5|1510.5|1513.8|1510.8|1512.8|1509.8|52
1601002800000|2020-09-25 03:00:00|1513.8|1510.8|1512.3|1509.3|1514.3|1511.3|1512.3|1509.3|356
1601003100000|2020-09-25 03:05:00|1512.5|1509.5|1513|1510|1513.8|1510.8|1512.5|1509.5|99
1601003400000|2020-09-25 03:10:00|1512.8|1509.8|1512.8|1509.8|1513.3|1510.3|1512.3|1509.3|50
1601003700000|2020-09-25 03:15:00|1512.5|1509.5|1512.3|1509.3|1513|1510|1512.3|1509.3|145
1601004000000|2020-09-25 03:20:00|1512.5|1509.5|1512.8|1509.8|1513.5|1510.5|1512.3|1509.3|163
1601004300000|2020-09-25 03:25:00|1512.5|1509.5|1512.8|1509.8|1513.3|1510.3|1512.3|1509.3|64
1601004600000|2020-09-25 03:30:00|1512.5|1509.5|1511.3|1508.3|1512.5|1509.5|1510.8|1507.8|82
1601004900000|2020-09-25 03:35:00|1511.5|1508.5|1510.5|1507.5|1511.8|1508.8|1509.8|1506.8|129
1601005200000|2020-09-25 03:40:00|1510.8|1507.8|1508.8|1505.8|1510.8|1507.8|1508.3|1505.3|79
1601005500000|2020-09-25 03:45:00|1508.3|1505.3|1508.8|1505.8|1509.3|1506.3|1507.8|1504.8|66
1601005800000|2020-09-25 03:50:00|1509|1506|1506.3|1503.3|1509|1506|1506.3|1503.3|113
1601006100000|2020-09-25 03:55:00|1506|1503|1507.3|1504.3|1507.3|1504.3|1505.3|1502.3|101
1601006400000|2020-09-25 04:00:00|1506.8|1503.8|1505.8|1502.8|1506.8|1503.8|1505.8|1502.8|63
1601006700000|2020-09-25 04:05:00|1505.3|1502.3|1506.5|1503.5|1506.8|1503.8|1505.3|1502.3|86
1601007000000|2020-09-25 04:10:00|1506.3|1503.3|1507.8|1504.8|1507.8|1504.8|1506.3|1503.3|60
1601007300000|2020-09-25 04:15:00|1507.3|1504.3|1507.3|1504.3|1507.8|1504.8|1506.8|1503.8|49
1601007600000|2020-09-25 04:20:00|1507.8|1504.8|1507.8|1504.8|1508.3|1505.3|1507.3|1504.3|64
1601007900000|2020-09-25 04:25:00|1508.3|1505.3|1507.8|1504.8|1508.5|1505.5|1507.8|1504.8|35
1601008200000|2020-09-25 04:30:00|1507.3|1504.3|1506.8|1503.8|1508.3|1505.3|1506.8|1503.8|114
1601008500000|2020-09-25 04:35:00|1507.3|1504.3|1507.8|1504.8|1507.8|1504.8|1507.3|1504.3|33
1601008800000|2020-09-25 04:40:00|1508|1505|1508|1505|1508|1505|1508|1505|64
1601015400000|2020-09-25 06:30:00|1506.7|1503.7|1506|1503|1508.5|1505.5|1505|1502|325
1601015700000|2020-09-25 06:35:00|1505.5|1502.5|1506.5|1503.5|1507.5|1504.5|1505|1502|207
1601016000000|2020-09-25 06:40:00|1506.7|1503.7|1507.7|1504.7|1508|1505|1505.7|1502.7|73
1601016300000|2020-09-25 06:45:00|1507.5|1504.5|1508.2|1505.2|1508.5|1505.5|1507.5|1504.5|44
1601016600000|2020-09-25 06:50:00|1508.5|1505.5|1507.5|1504.5|1508.5|1505.5|1507.5|1504.5|41
1601016900000|2020-09-25 06:55:00|1507|1504|1507|1504|1507.7|1504.7|1507|1504|87
1601017200000|2020-09-25 07:00:00|1506.5|1503.5|1505.5|1502.5|1506.5|1503.5|1505|1502|132
1601017500000|2020-09-25 07:05:00|1506|1503|1505.5|1502.5|1506.5|1503.5|1504.5|1501.5|180
1601017800000|2020-09-25 07:10:00|1505|1502|1506.5|1503.5|1506.5|1503.5|1504|1501|256
1601018100000|2020-09-25 07:15:00|1506|1503|1506.5|1503.5|1507|1504|1506|1503|561
1601018400000|2020-09-25 07:20:00|1506|1503|1505.5|1502.5|1506|1503|1504.5|1501.5|435
1601018700000|2020-09-25 07:25:00|1506|1503|1507|1504|1507|1504|1505.5|1502.5|84
1601019000000|2020-09-25 07:30:00|1506.5|1503.5|1506.5|1503.5|1507|1504|1506|1503|127
1601019300000|2020-09-25 07:35:00|1506.2|1503.2|1507.5|1504.5|1508.5|1505.5|1506|1503|126
1601019600000|2020-09-25 07:40:00|1507.7|1504.7|1506.2|1503.2|1508|1505|1506.2|1503.2|1134
1601019900000|2020-09-25 07:45:00|1506.5|1503.5|1505.5|1502.5|1506.5|1503.5|1505.5|1502.5|270
1601020200000|2020-09-25 07:50:00|1505.7|1502.7|1505.7|1502.7|1506.5|1503.5|1505|1502|190
1601020500000|2020-09-25 07:55:00|1506|1503|1506.5|1503.5|1506.5|1503.5|1506|1503|136
1601020800000|2020-09-25 08:00:00|1506.2|1503.2|1508.5|1505.5|1508.5|1505.5|1506|1503|266
1601021100000|2020-09-25 08:05:00|1508.2|1505.2|1507.5|1504.5|1508.5|1505.5|1507.5|1504.5|128
1601021400000|2020-09-25 08:10:00|1507.2|1504.2|1506.5|1503.5|1508|1505|1506|1503|370
1601021700000|2020-09-25 08:15:00|1507|1504|1507.2|1504.2|1507.5|1504.5|1506|1503|116
1601022000000|2020-09-25 08:20:00|1507|1504|1508.5|1505.5|1508.5|1505.5|1507|1504|134
1601022300000|2020-09-25 08:25:00|1508|1505|1507.5|1504.5|1508.5|1505.5|1507.5|1504.5|123
1601022600000|2020-09-25 08:30:00|1507|1504|1509.2|1506.2|1509.5|1506.5|1507|1504|136
1601022900000|2020-09-25 08:35:00|1509.5|1506.5|1511.2|1508.2|1511.2|1508.2|1509|1506|192
1601023200000|2020-09-25 08:40:00|1511.5|1508.5|1510|1507|1511.5|1508.5|1509|1506|207
1601023500000|2020-09-25 08:45:00|1509.5|1506.5|1507.7|1504.7|1510.5|1507.5|1507.7|1504.7|247
1601023800000|2020-09-25 08:50:00|1507.5|1504.5|1510|1507|1510|1507|1507|1504|179
1601024100000|2020-09-25 08:55:00|1510.5|1507.5|1512|1509|1512|1509|1509.5|1506.5|176
1601024400000|2020-09-25 09:00:00|1511.7|1508.7|1512|1509|1512.5|1509.5|1510.5|1507.5|222
1601024700000|2020-09-25 09:05:00|1511.7|1508.7|1512.5|1509.5|1513|1510|1511.2|1508.2|155
1601253900000|2020-09-28 00:45:00|1519|1516|1516.5|1513.5|1519|1516|1515.8|1512.8|124
1601254200000|2020-09-28 00:50:00|1516.3|1513.3|1512.8|1509.8|1516.3|1513.3|1512.3|1509.3|356
1601254500000|2020-09-28 00:55:00|1513|1510|1512.8|1509.8|1513.8|1510.8|1512.3|1509.3|91
1601254800000|2020-09-28 01:00:00|1513|1510|1512.5|1509.5|1513|1510|1509.8|1506.8|421
1601255100000|2020-09-28 01:05:00|1512.3|1509.3|1511.5|1508.5|1512.3|1509.3|1510.3|1507.3|156
1601255400000|2020-09-28 01:10:00|1511.3|1508.3|1510.3|1507.3|1511.3|1508.3|1509.8|1506.8|1148
1601255700000|2020-09-28 01:15:00|1510.8|1507.8|1510.8|1507.8|1511|1508|1509.8|1506.8|514
1601256000000|2020-09-28 01:20:00|1510.3|1507.3|1512.8|1509.8|1513.8|1510.8|1509.3|1506.3|531
1601256300000|2020-09-28 01:25:00|1513.3|1510.3|1514.8|1511.8|1514.8|1511.8|1513.3|1510.3|499
1601256600000|2020-09-28 01:30:00|1515|1512|1513.3|1510.3|1515.5|1512.5|1512.8|1509.8|1004
1601256900000|2020-09-28 01:35:00|1513.5|1510.5|1515.3|1512.3|1515.8|1512.8|1513.3|1510.3|628
1601257200000|2020-09-28 01:40:00|1514.8|1511.8|1516.3|1513.3|1516.3|1513.3|1514.3|1511.3|289
1601257500000|2020-09-28 01:45:00|1516.5|1513.5|1516|1513|1517.3|1514.3|1515.5|1512.5|533
1601257800000|2020-09-28 01:50:00|1515.8|1512.8|1515.8|1512.8|1516.8|1513.8|1515.8|1512.8|179
1601258100000|2020-09-28 01:55:00|1515.5|1512.5|1514.3|1511.3|1515.8|1512.8|1514.3|1511.3|140
1601258400000|2020-09-28 02:00:00|1514.8|1511.8|1514.3|1511.3|1514.8|1511.8|1513.3|1510.3|463
1601258700000|2020-09-28 02:05:00|1513.8|1510.8|1513.3|1510.3|1514|1511|1512.8|1509.8|214
1601259000000|2020-09-28 02:10:00|1513|1510|1510.8|1507.8|1513|1510|1510.8|1507.8|114
1601259300000|2020-09-28 02:15:00|1511|1508|1512.3|1509.3|1512.3|1509.3|1511|1508|82
1601259600000|2020-09-28 02:20:00|1511.8|1508.8|1510.8|1507.8|1511.8|1508.8|1510.5|1507.5|170
1601259900000|2020-09-28 02:25:00|1511|1508|1511.8|1508.8|1512.8|1509.8|1510.8|1507.8|662
1601260200000|2020-09-28 02:30:00|1512|1509|1511.8|1508.8|1512.3|1509.3|1511.3|1508.3|92
1601260500000|2020-09-28 02:35:00|1511.5|1508.5|1511.3|1508.3|1512.3|1509.3|1511.3|1508.3|93
1601260800000|2020-09-28 02:40:00|1510.8|1507.8|1510.3|1507.3|1511.3|1508.3|1509.3|1506.3|220
1601261100000|2020-09-28 02:45:00|1509.8|1506.8|1509.8|1506.8|1509.8|1506.8|1509.3|1506.3|571
1601261400000|2020-09-28 02:50:00|1509.3|1506.3|1508.8|1505.8|1509.3|1506.3|1508.3|1505.3|167
1601261700000|2020-09-28 02:55:00|1509.3|1506.3|1507.8|1504.8|1509.3|1506.3|1507.8|1504.8|54
1601262000000|2020-09-28 03:00:00|1508.3|1505.3|1507.8|1504.8|1508.8|1505.8|1507.8|1504.8|64
1601262300000|2020-09-28 03:05:00|1508.3|1505.3|1507.8|1504.8|1508.3|1505.3|1507.8|1504.8|81
1601262600000|2020-09-28 03:10:00|1508.3|1505.3|1507.8|1504.8|1508.3|1505.3|1507.3|1504.3|164
1601262900000|2020-09-28 03:15:00|1507.3|1504.3|1508.3|1505.3|1508.8|1505.8|1507.3|1504.3|89
1601263200000|2020-09-28 03:20:00|1508.8|1505.8|1508.3|1505.3|1508.8|1505.8|1508.3|1505.3|182
1601263500000|2020-09-28 03:25:00|1508|1505|1506.3|1503.3|1508|1505|1506.3|1503.3|142
1601263800000|2020-09-28 03:30:00|1505.8|1502.8|1505.3|1502.3|1506.3|1503.3|1505.3|1502.3|209
1601264100000|2020-09-28 03:35:00|1505.5|1502.5|1505.8|1502.8|1505.8|1502.8|1505.3|1502.3|118
1601264400000|2020-09-28 03:40:00|1506.3|1503.3|1507.3|1504.3|1507.3|1504.3|1506.3|1503.3|47
1601264700000|2020-09-28 03:45:00|1507.5|1504.5|1507.8|1504.8|1508.3|1505.3|1507.3|1504.3|133
1601265000000|2020-09-28 03:50:00|1508.3|1505.3|1507.3|1504.3|1508.3|1505.3|1507.3|1504.3|136
1601265300000|2020-09-28 03:55:00|1506.8|1503.8|1506.3|1503.3|1506.8|1503.8|1505.8|1502.8|85
1601265600000|2020-09-28 04:00:00|1506|1503|1506.8|1503.8|1506.8|1503.8|1506|1503|47
1601265900000|2020-09-28 04:05:00|1507|1504|1507.8|1504.8|1507.8|1504.8|1506.8|1503.8|188
1601266500000|2020-09-28 04:15:00|||||||||256
1601266800000|2020-09-28 04:20:00|1507.3|1504.3|1507.3|1504.3|1507.8|1504.8|1506.8|1503.8|58
1601267100000|2020-09-28 04:25:00|1507|1504|1506.8|1503.8|1507.3|1504.3|1506.8|1503.8|165
1601267400000|2020-09-28 04:30:00|1506.3|1503.3|1505.8|1502.8|1506.3|1503.3|1505.8|1502.8|373
1601267700000|2020-09-28 04:35:00|1505.3|1502.3|1505.8|1502.8|1505.8|1502.8|1505.3|1502.3|76
1601274600000|2020-09-28 06:30:00|1505.3|1502.3|1504.3|1501.3|1505.8|1502.8|1504.1|1501.1|156
1601274900000|2020-09-28 06:35:00|1504.1|1501.1|1504.6|1501.6|1504.8|1501.8|1504.1|1501.1|53
1601275200000|2020-09-28 06:40:00|1504.1|1501.1|1506.3|1503.3|1506.6|1503.6|1504.1|1501.1|161
1601275500000|2020-09-28 06:45:00|1506.1|1503.1|1506.1|1503.1|1508.1|1505.1|1506.1|1503.1|320
1601275800000|2020-09-28 06:50:00|1505.6|1502.6|1504.6|1501.6|1505.6|1502.6|1504.1|1501.1|66
1601276100000|2020-09-28 06:55:00|1504.3|1501.3|1506.1|1503.1|1506.1|1503.1|1504.1|1501.1|100
1601276400000|2020-09-28 07:00:00|1505.6|1502.6|1505.1|1502.1|1505.6|1502.6|1504.6|1501.6|58
1601276700000|2020-09-28 07:05:00|1504.8|1501.8|1503.1|1500.1|1505.1|1502.1|1503.1|1500.1|70
1601277000000|2020-09-28 07:10:00|1503.6|1500.6|1504.1|1501.1|1504.1|1501.1|1503.1|1500.1|65
1601277300000|2020-09-28 07:15:00|1503.6|1500.6|1504.3|1501.3|1504.6|1501.6|1503.6|1500.6|235
1601277600000|2020-09-28 07:20:00|1504.1|1501.1|1506.1|1503.1|1506.1|1503.1|1504.1|1501.1|96
1601277900000|2020-09-28 07:25:00|1506.6|1503.6|1508.1|1505.1|1508.1|1505.1|1506.6|1503.6|131
1601278200000|2020-09-28 07:30:00|1507.6|1504.6|1509.1|1506.1|1509.1|1506.1|1507.6|1504.6|90
1601278500000|2020-09-28 07:35:00|1508.6|1505.6|1508.6|1505.6|1509.1|1506.1|1508.6|1505.6|58
1601278800000|2020-09-28 07:40:00|1508.3|1505.3|1509.1|1506.1|1509.1|1506.1|1508.3|1505.3|112
1601279100000|2020-09-28 07:45:00|1509.6|1506.6|1512.6|1509.6|1512.6|1509.6|1509.1|1506.1|177
1601279400000|2020-09-28 07:50:00|1513.1|1510.1|1514.6|1511.6|1515.1|1512.1|1512.8|1509.8|267
1601279700000|2020-09-28 07:55:00|1514.3|1511.3|1514.6|1511.6|1514.6|1511.6|1513.6|1510.6|268
1601280000000|2020-09-28 08:00:00|1514.1|1511.1|1511.6|1508.6|1514.1|1511.1|1511.6|1508.6|137
1601280300000|2020-09-28 08:05:00|1511.8|1508.8|1512.1|1509.1|1513.6|1510.6|1510.6|1507.6|226
1601280600000|2020-09-28 08:10:00|1511.3|1508.3|1511.6|1508.6|1512.8|1509.8|1511.1|1508.1|413
1601280900000|2020-09-28 08:15:00|1511.1|1508.1|1511.6|1508.6|1511.6|1508.6|1510.1|1507.1|176
1601281200000|2020-09-28 08:20:00|1511.1|1508.1|1510.3|1507.3|1511.1|1508.1|1509.6|1506.6|566
1601281500000|2020-09-28 08:25:00|1510.6|1507.6|1510.1|1507.1|1510.6|1507.6|1508.6|1505.6|161
1601281800000|2020-09-28 08:30:00|1510.6|1507.6|1511.6|1508.6|1511.8|1508.8|1510.1|1507.1|226
1601282100000|2020-09-28 08:35:00|1512.1|1509.1|1511.6|1508.6|1512.6|1509.6|1510.6|1507.6|168
1601282400000|2020-09-28 08:40:00|1511.1|1508.1|1509.1|1506.1|1511.1|1508.1|1508.8|1505.8|241
1601282700000|2020-09-28 08:45:00|1509.3|1506.3|1508.6|1505.6|1511.6|1508.6|1508.1|1505.1|713
1601283000000|2020-09-28 08:50:00|1509.1|1506.1|1512.6|1509.6|1513.1|1510.1|1509.1|1506.1|216
1601283300000|2020-09-28 08:55:00|1512.1|1509.1|1514.8|1511.8|1515.1|1512.1|1511.8|1508.8|374
1601283600000|2020-09-28 09:00:00|1514.6|1511.6|1512.1|1509.1|1514.6|1511.6|1512.1|1509.1|88
1601283900000|2020-09-28 09:05:00|1511.8|1508.8|1511.6|1508.6|1511.8|1508.8|1510.6|1507.6|121
1601340300000|2020-09-29 00:45:00|1514.8|1511.8|1513.3|1510.3|1514.8|1511.8|1512.1|1509.1|156
1601340600000|2020-09-29 00:50:00|1512.6|1509.6|1514.1|1511.1|1514.3|1511.3|1512.6|1509.6|66
1601340900000|2020-09-29 00:55:00|1513.8|1510.8|1515.3|1512.3|1515.3|1512.3|1513.6|1510.6|68
1601341200000|2020-09-29 01:00:00|1515.1|1512.1|1515.8|1512.8|1516.6|1513.6|1513.6|1510.6|177
1601341500000|2020-09-29 01:05:00|1515.6|1512.6|1514.6|1511.6|1515.8|1512.8|1514.1|1511.1|394
1601341800000|2020-09-29 01:10:00|1514.8|1511.8|1510.1|1507.1|1515.1|1512.1|1510.1|1507.1|147
1601342100000|2020-09-29 01:15:00|1510.6|1507.6|1511.8|1508.8|1512.1|1509.1|1509.1|1506.1|143
1601342400000|2020-09-29 01:20:00|1511.6|1508.6|1512.3|1509.3|1513.1|1510.1|1511.1|1508.1|99
1601342700000|2020-09-29 01:25:00|1512.6|1509.6|1513.6|1510.6|1514.1|1511.1|1511.6|1508.6|67
1601343000000|2020-09-29 01:30:00|1513.8|1510.8|1512.3|1509.3|1513.8|1510.8|1511.1|1508.1|83
1601343300000|2020-09-29 01:35:00|1512.6|1509.6|1510.1|1507.1|1512.6|1509.6|1509.6|1506.6|198
1601343600000|2020-09-29 01:40:00|1510.6|1507.6|1510.3|1507.3|1512.1|1509.1|1510.1|1507.1|86
1601343900000|2020-09-29 01:45:00|1510.6|1507.6|1511.1|1508.1|1511.8|1508.8|1510.3|1507.3|248
1601344200000|2020-09-29 01:50:00|1510.8|1507.8|1512.3|1509.3|1513.1|1510.1|1510.8|1507.8|172
1601344500000|2020-09-29 01:55:00|1512.1|1509.1|1510.6|1507.6|1512.6|1509.6|1510.1|1507.1|301
1601344800000|2020-09-29 02:00:00|1511.1|1508.1|1510.3|1507.3|1511.6|1508.6|1510.1|1507.1|46
1601345100000|2020-09-29 02:05:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.6|1507.6|27
1601345400000|2020-09-29 02:10:00|1511.6|1508.6|1512.6|1509.6|1512.6|1509.6|1511.6|1508.6|304
1601345700000|2020-09-29 02:15:00|1512.1|1509.1|1511.1|1508.1|1512.1|1509.1|1510.6|1507.6|205
1601346000000|2020-09-29 02:20:00|1510.6|1507.6|1512.1|1509.1|1512.1|1509.1|1510.6|1507.6|186
1601346300000|2020-09-29 02:25:00|1512.6|1509.6|1511.8|1508.8|1512.6|1509.6|1511.6|1508.6|31
1601346600000|2020-09-29 02:30:00|1511.6|1508.6|1512.1|1509.1|1512.1|1509.1|1511.1|1508.1|17
1601346900000|2020-09-29 02:35:00|1512.3|1509.3|1511.8|1508.8|1512.3|1509.3|1511.8|1508.8|21
1601347200000|2020-09-29 02:40:00|1511.6|1508.6|1512.6|1509.6|1512.6|1509.6|1511.6|1508.6|208
1601347500000|2020-09-29 02:45:00|1512.1|1509.1|1513.1|1510.1|1513.1|1510.1|1512.1|1509.1|173
1601347800000|2020-09-29 02:50:00|1513.3|1510.3|1514.1|1511.1|1514.1|1511.1|1513.3|1510.3|57
1601348100000|2020-09-29 02:55:00|1513.6|1510.6|1514.6|1511.6|1514.6|1511.6|1513.6|1510.6|189
1601348400000|2020-09-29 03:00:00|1514.8|1511.8|1514.6|1511.6|1515.1|1512.1|1513.8|1510.8|179
1601348700000|2020-09-29 03:05:00|1514.1|1511.1|1515.6|1512.6|1515.6|1512.6|1514.1|1511.1|61
1601349000000|2020-09-29 03:10:00|1515.1|1512.1|1514.3|1511.3|1515.3|1512.3|1514.1|1511.1|62
1601349300000|2020-09-29 03:15:00|1514.1|1511.1|1514.3|1511.3|1514.6|1511.6|1513.6|1510.6|52
1601349600000|2020-09-29 03:20:00|1514.1|1511.1|1515.1|1512.1|1515.1|1512.1|1514.1|1511.1|23
1601349900000|2020-09-29 03:25:00|1515.3|1512.3|1515.1|1512.1|1515.6|1512.6|1514.6|1511.6|42
1601350200000|2020-09-29 03:30:00|1515.3|1512.3|1515.6|1512.6|1516.1|1513.1|1515.3|1512.3|116
1601350500000|2020-09-29 03:35:00|1515.3|1512.3|1515.1|1512.1|1515.6|1512.6|1515.1|1512.1|16
1601350800000|2020-09-29 03:40:00|1514.8|1511.8|1514.6|1511.6|1515.1|1512.1|1514.6|1511.6|15
1601351100000|2020-09-29 03:45:00|1514.8|1511.8|1514.6|1511.6|1514.8|1511.8|1514.6|1511.6|17
1601351400000|2020-09-29 03:50:00|1514.3|1511.3|1514.1|1511.1|1514.3|1511.3|1513.8|1510.8|317
1601351700000|2020-09-29 03:55:00|1514.3|1511.3|1513.6|1510.6|1514.6|1511.6|1513.6|1510.6|52
1601352000000|2020-09-29 04:00:00|1513.3|1510.3|1512.6|1509.6|1513.3|1510.3|1512.6|1509.6|32
1601352300000|2020-09-29 04:05:00|1512.8|1509.8|1512.6|1509.6|1512.8|1509.8|1511.1|1508.1|67
1601352600000|2020-09-29 04:10:00|1513.1|1510.1|1513.1|1510.1|1513.6|1510.6|1513.1|1510.1|34
1601352900000|2020-09-29 04:15:00|1512.8|1509.8|1512.1|1509.1|1512.8|1509.8|1511.6|1508.6|37
1601353200000|2020-09-29 04:20:00|1511.8|1508.8|1511.8|1508.8|1512.1|1509.1|1511.6|1508.6|45
1601353500000|2020-09-29 04:25:00|1511.6|1508.6|1510.6|1507.6|1511.6|1508.6|1510.6|1507.6|30
1601354100000|2020-09-29 04:35:00|1511.1|1508.1|1511.1|1508.1|1511.6|1508.6|1511.1|1508.1|65
1601354400000|2020-09-29 04:40:00|1510.8|1507.8|1511.1|1508.1|1511.1|1508.1|1510.6|1507.6|17
1601361000000|2020-09-29 06:30:00|1511.8|1508.8|1511.1|1508.1|1511.8|1508.8|1510.6|1507.6|515
1601361300000|2020-09-29 06:35:00|1510.8|1507.8|1510.1|1507.1|1510.8|1507.8|1510.1|1507.1|68
1601361600000|2020-09-29 06:40:00|1509.8|1506.8|1509.6|1506.6|1510.1|1507.1|1509.6|1506.6|326
1601361900000|2020-09-29 06:45:00|1509.3|1506.3|1509.6|1506.6|1509.6|1506.6|1509.1|1506.1|101
1601362200000|2020-09-29 06:50:00|1509.3|1506.3|1511.6|1508.6|1512.6|1509.6|1509.1|1506.1|155
1601362500000|2020-09-29 06:55:00|1511.8|1508.8|1512.1|1509.1|1513.3|1510.3|1511.6|1508.6|128
1601362800000|2020-09-29 07:00:00|1511.8|1508.8|1511.1|1508.1|1511.8|1508.8|1511.1|1508.1|136
1601363100000|2020-09-29 07:05:00|1510.6|1507.6|1510.6|1507.6|1510.6|1507.6|1509.8|1506.8|101
1601363400000|2020-09-29 07:10:00|1511.1|1508.1|1512.6|1509.6|1512.6|1509.6|1511.1|1508.1|219
1601363700000|2020-09-29 07:15:00|1512.1|1509.1|1512.1|1509.1|1512.1|1509.1|1512.1|1509.1|90
1601364000000|2020-09-29 07:20:00|1512.3|1509.3|1512.6|1509.6|1513.1|1510.1|1512.1|1509.1|570
1601364300000|2020-09-29 07:25:00|1512.8|1509.8|1512.6|1509.6|1513.1|1510.1|1512.1|1509.1|90
1601364600000|2020-09-29 07:30:00|1512.8|1509.8|1513.1|1510.1|1513.1|1510.1|1512.6|1509.6|40
1601364900000|2020-09-29 07:35:00|1513.6|1510.6|1513.8|1510.8|1514.6|1511.6|1513.6|1510.6|68
1601365200000|2020-09-29 07:40:00|1513.6|1510.6|1512.1|1509.1|1513.8|1510.8|1511.8|1508.8|91
1601365500000|2020-09-29 07:45:00|1511.6|1508.6|1510.6|1507.6|1512.3|1509.3|1510.6|1507.6|53
1601365800000|2020-09-29 07:50:00|1510.8|1507.8|1510.6|1507.6|1510.8|1507.8|1510.6|1507.6|29
1601366100000|2020-09-29 07:55:00|1511.1|1508.1|1509.6|1506.6|1511.1|1508.1|1509.6|1506.6|77
1601366400000|2020-09-29 08:00:00|1509.3|1506.3|1508.1|1505.1|1509.3|1506.3|1508.1|1505.1|87
1601366700000|2020-09-29 08:05:00|1507.8|1504.8|1507.6|1504.6|1508.1|1505.1|1507.3|1504.3|83
1601367000000|2020-09-29 08:10:00|1507.3|1504.3|1506.1|1503.1|1507.3|1504.3|1506.1|1503.1|94
1601367300000|2020-09-29 08:15:00|1506.3|1503.3|1505.6|1502.6|1506.6|1503.6|1505.1|1502.1|120
1601367600000|2020-09-29 08:20:00|1505.8|1502.8|1505.8|1502.8|1506.1|1503.1|1505.6|1502.6|111
1601367900000|2020-09-29 08:25:00|1505.6|1502.6|1506.1|1503.1|1506.1|1503.1|1505.6|1502.6|89
1601368200000|2020-09-29 08:30:00|1505.8|1502.8|1505.6|1502.6|1506.6|1503.6|1505.3|1502.3|99
1601368500000|2020-09-29 08:35:00|1505.8|1502.8|1505.6|1502.6|1506.3|1503.3|1505.3|1502.3|114
1601368800000|2020-09-29 08:40:00|1505.1|1502.1|1504.8|1501.8|1505.1|1502.1|1504.1|1501.1|120
1601369100000|2020-09-29 08:45:00|1504.6|1501.6|1503.6|1500.6|1505.1|1502.1|1502.6|1499.6|87
1601369400000|2020-09-29 08:50:00|1503.3|1500.3|1503.1|1500.1|1503.6|1500.6|1502.6|1499.6|46
1601369700000|2020-09-29 08:55:00|1502.6|1499.6|1504.3|1501.3|1504.3|1501.3|1502.6|1499.6|85
1601370000000|2020-09-29 09:00:00|1504.6|1501.6|1504.1|1501.1|1504.6|1501.6|1503.6|1500.6|40
1601370300000|2020-09-29 09:05:00|1503.8|1500.8|1503.6|1500.6|1504.1|1501.1|1503.6|1500.6|60
1601426700000|2020-09-30 00:45:00|1504.3|1501.3|1506.6|1503.6|1506.6|1503.6|1503.1|1500.1|76
1601427000000|2020-09-30 00:50:00|1506.8|1503.8|1508.6|1505.6|1509.1|1506.1|1506.3|1503.3|76
1601427300000|2020-09-30 00:55:00|1508.1|1505.1|1507.8|1504.8|1509.1|1506.1|1507.6|1504.6|28
1601427600000|2020-09-30 01:00:00|1507.6|1504.6|1510.1|1507.1|1511.1|1508.1|1507.1|1504.1|167
1601427900000|2020-09-30 01:05:00|1510.6|1507.6|1507.6|1504.6|1510.6|1507.6|1507.1|1504.1|152
1601428200000|2020-09-30 01:10:00|1507.8|1504.8|1510.6|1507.6|1510.6|1507.6|1507.6|1504.6|141
1601428500000|2020-09-30 01:15:00|1511.1|1508.1|1510.1|1507.1|1512.1|1509.1|1510.1|1507.1|199
1601428800000|2020-09-30 01:20:00|1510.3|1507.3|1510.3|1507.3|1511.1|1508.1|1509.6|1506.6|134
1601429100000|2020-09-30 01:25:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.1|1507.1|148
1601429400000|2020-09-30 01:30:00|1511.3|1508.3|1510.6|1507.6|1511.3|1508.3|1510.1|1507.1|165
1601429700000|2020-09-30 01:35:00|1511.1|1508.1|1510.6|1507.6|1511.6|1508.6|1510.6|1507.6|69
1601430000000|2020-09-30 01:40:00|1511.1|1508.1|1511.6|1508.6|1511.6|1508.6|1510.6|1507.6|83
1601430300000|2020-09-30 01:45:00|1511.3|1508.3|1511.6|1508.6|1512.6|1509.6|1511.1|1508.1|185
1601430600000|2020-09-30 01:50:00|1511.3|1508.3|1511.1|1508.1|1511.3|1508.3|1510.1|1507.1|135
1601430900000|2020-09-30 01:55:00|1511.3|1508.3|1511.3|1508.3|1511.6|1508.6|1511.1|1508.1|76
1601431200000|2020-09-30 02:00:00|1511.6|1508.6|1511.6|1508.6|1512.1|1509.1|1511.1|1508.1|96
1601431500000|2020-09-30 02:05:00|1511.3|1508.3|1511.6|1508.6|1511.6|1508.6|1511.1|1508.1|48
1601431800000|2020-09-30 02:10:00|1511.1|1508.1|1511.6|1508.6|1512.1|1509.1|1510.6|1507.6|103
1601432100000|2020-09-30 02:15:00|1512.1|1509.1|1512.1|1509.1|1512.6|1509.6|1511.8|1508.8|108
1601432400000|2020-09-30 02:20:00|1511.6|1508.6|1511.6|1508.6|1512.6|1509.6|1511.6|1508.6|61
1601432700000|2020-09-30 02:25:00|1511.3|1508.3|1511.6|1508.6|1511.6|1508.6|1511.1|1508.1|55
1601433000000|2020-09-30 02:30:00|1512.1|1509.1|1512.6|1509.6|1512.6|1509.6|1511.8|1508.8|63
1601433300000|2020-09-30 02:35:00|1513.1|1510.1|1513.1|1510.1|1513.1|1510.1|1512.6|1509.6|89
1601433600000|2020-09-30 02:40:00|1512.6|1509.6|1510.6|1507.6|1512.6|1509.6|1510.3|1507.3|111
1601433900000|2020-09-30 02:45:00|1511.1|1508.1|1511.1|1508.1|1512.1|1509.1|1510.6|1507.6|80
1601434200000|2020-09-30 02:50:00|1511.3|1508.3|1512.6|1509.6|1512.6|1509.6|1511.1|1508.1|53
1601434500000|2020-09-30 02:55:00|1512.3|1509.3|1512.1|1509.1|1512.6|1509.6|1511.6|1508.6|63
1601434800000|2020-09-30 03:00:00|1511.6|1508.6|1511.6|1508.6|1512.1|1509.1|1510.6|1507.6|69
1601435100000|2020-09-30 03:05:00|1512.1|1509.1|1512.1|1509.1|1512.6|1509.6|1511.6|1508.6|56
1601435400000|2020-09-30 03:10:00|1511.8|1508.8|1511.1|1508.1|1511.8|1508.8|1511.1|1508.1|52
1601435700000|2020-09-30 03:15:00|1511.6|1508.6|1511.1|1508.1|1511.6|1508.6|1511.1|1508.1|39
1601436000000|2020-09-30 03:20:00|1511.3|1508.3|1511.6|1508.6|1511.6|1508.6|1510.6|1507.6|64
1601436300000|2020-09-30 03:25:00|1511.3|1508.3|1511.6|1508.6|1511.6|1508.6|1511.1|1508.1|70
1601436600000|2020-09-30 03:30:00|1511.3|1508.3|1511.3|1508.3|1511.6|1508.6|1510.6|1507.6|58
1601436900000|2020-09-30 03:35:00|1511.6|1508.6|1511.6|1508.6|1512.6|1509.6|1510.8|1507.8|84
1601437200000|2020-09-30 03:40:00|1512.1|1509.1|1512.1|1509.1|1512.6|1509.6|1511.6|1508.6|38
1601437500000|2020-09-30 03:45:00|1512.6|1509.6|1512.6|1509.6|1512.6|1509.6|1512.1|1509.1|100
1601437800000|2020-09-30 03:50:00|1512.8|1509.8|1513.1|1510.1|1513.6|1510.6|1512.6|1509.6|121
1601438100000|2020-09-30 03:55:00|1513.3|1510.3|1513.6|1510.6|1514.1|1511.1|1513.1|1510.1|138
1601438400000|2020-09-30 04:00:00|1513.8|1510.8|1513.8|1510.8|1514.1|1511.1|1512.8|1509.8|100
1601438700000|2020-09-30 04:05:00|1513.6|1510.6|1513.8|1510.8|1514.1|1511.1|1512.6|1509.6|113
1601439000000|2020-09-30 04:10:00|1514.1|1511.1|1513.6|1510.6|1514.1|1511.1|1513.1|1510.1|82
1601439300000|2020-09-30 04:15:00|1513.3|1510.3|1512.8|1509.8|1513.6|1510.6|1512.8|1509.8|64
1601439600000|2020-09-30 04:20:00|1513.1|1510.1|1513.1|1510.1|1513.6|1510.6|1512.8|1509.8|55
1601439900000|2020-09-30 04:25:00|1513.6|1510.6|1515.1|1512.1|1515.1|1512.1|1513.6|1510.6|126
1601440200000|2020-09-30 04:30:00|1515.3|1512.3|1515.6|1512.6|1515.6|1512.6|1515.1|1512.1|59
1601440500000|2020-09-30 04:35:00|1516.1|1513.1|1516.6|1513.6|1516.6|1513.6|1516.1|1513.1|147
1601440800000|2020-09-30 04:40:00|1516.3|1513.3|1516.6|1513.6|1516.6|1513.6|1516.1|1513.1|58
1601447400000|2020-09-30 06:30:00|1513.7|1510.7|1513|1510|1514|1511|1512.5|1509.5|117
1601447700000|2020-09-30 06:35:00|1512.7|1509.7|1512.5|1509.5|1512.7|1509.7|1511.5|1508.5|46
1601448000000|2020-09-30 06:40:00|1513|1510|1511.5|1508.5|1513|1510|1510.5|1507.5|116
1601448300000|2020-09-30 06:45:00|1512|1509|1510.5|1507.5|1512|1509|1510.5|1507.5|196
1601448600000|2020-09-30 06:50:00|1511|1508|1512|1509|1512|1509|1511|1508|44
1601448900000|2020-09-30 06:55:00|1511.5|1508.5|1511.5|1508.5|1511.5|1508.5|1510.5|1507.5|195
1601449200000|2020-09-30 07:00:00|1511.2|1508.2|1513|1510|1513|1510|1511|1508|129
1601449500000|2020-09-30 07:05:00|1513.5|1510.5|1513|1510|1513.5|1510.5|1512.5|1509.5|140
1601449800000|2020-09-30 07:10:00|1512.7|1509.7|1513.5|1510.5|1513.5|1510.5|1512|1509|98
1601450100000|2020-09-30 07:15:00|1513.2|1510.2|1513.5|1510.5|1514|1511|1512.7|1509.7|97
1601450400000|2020-09-30 07:20:00|1514|1511|1512|1509|1514|1511|1512|1509|77
1601450700000|2020-09-30 07:25:00|1511.7|1508.7|1512.5|1509.5|1513|1510|1511|1508|116
1601451000000|2020-09-30 07:30:00|1512.2|1509.2|1512.7|1509.7|1513|1510|1512|1509|88
1601451300000|2020-09-30 07:35:00|1512.5|1509.5|1510|1507|1512.5|1509.5|1510|1507|143
1601451600000|2020-09-30 07:40:00|1510.5|1507.5|1509.7|1506.7|1510.5|1507.5|1509.5|1506.5|111
1601451900000|2020-09-30 07:45:00|1509.5|1506.5|1507.5|1504.5|1510|1507|1507.5|1504.5|156
1601452200000|2020-09-30 07:50:00|1507.7|1504.7|1507|1504|1508|1505|1506.5|1503.5|114
1601452500000|2020-09-30 07:55:00|1506.7|1503.7|1506.7|1503.7|1507|1504|1506|1503|140
1601452800000|2020-09-30 08:00:00|1506.5|1503.5|1505.7|1502.7|1507|1504|1505.5|1502.5|126
1601453100000|2020-09-30 08:05:00|1506|1503|1505.5|1502.5|1506.5|1503.5|1504.5|1501.5|162
1601453400000|2020-09-30 08:10:00|1505.2|1502.2|1503.8|1500.8|1506.3|1503.3|1502.8|1499.8|342
1601453700000|2020-09-30 08:15:00|1503.5|1500.5|1504.3|1501.3|1505.3|1502.3|1503.3|1500.3|142
1601454000000|2020-09-30 08:20:00|1504.5|1501.5|1504.3|1501.3|1504.5|1501.5|1503.8|1500.8|140
1601454300000|2020-09-30 08:25:00|1504.5|1501.5|1505.3|1502.3|1505.8|1502.8|1504.3|1501.3|206
1601454600000|2020-09-30 08:30:00|1505.5|1502.5|1504.8|1501.8|1505.8|1502.8|1504.8|1501.8|80
1601454900000|2020-09-30 08:35:00|1505.3|1502.3|1504.8|1501.8|1505.8|1502.8|1504|1501|109
1601455200000|2020-09-30 08:40:00|1505.3|1502.3|1505|1502|1505.8|1502.8|1504.8|1501.8|91
1601455500000|2020-09-30 08:45:00|1504.8|1501.8|1505.3|1502.3|1506.3|1503.3|1504|1501|168
1601455800000|2020-09-30 08:50:00|1505.5|1502.5|1504.8|1501.8|1505.5|1502.5|1503.8|1500.8|154
1601456100000|2020-09-30 08:55:00|1505|1502|1505.8|1502.8|1505.8|1502.8|1504.8|1501.8|207
1601456400000|2020-09-30 09:00:00|1505.3|1502.3|1504.8|1501.8|1505.8|1502.8|1504.3|1501.3|151
1601456700000|2020-09-30 09:05:00|1505.3|1502.3|1505.3|1502.3|1505.3|1502.3|1504.8|1501.8|113
1601513100000|2020-10-01 00:45:00|1510|1507|1508.3|1505.3|1511|1508|1507.8|1504.8|104
1601513400000|2020-10-01 00:50:00|1508.8|1505.8|1508.3|1505.3|1508.8|1505.8|1507.8|1504.8|77
1601513700000|2020-10-01 00:55:00|1508.5|1505.5|1506.5|1503.5|1508.5|1505.5|1505.8|1502.8|98
1601514000000|2020-10-01 01:00:00|1505.8|1502.8|1504.3|1501.3|1506|1503|1503.3|1500.3|245
1601514300000|2020-10-01 01:05:00|1504|1501|1504.3|1501.3|1505.3|1502.3|1501.3|1498.3|320
1601514600000|2020-10-01 01:10:00|1504|1501|1505.3|1502.3|1506.8|1503.8|1503.8|1500.8|289
1601514900000|2020-10-01 01:15:00|1505.5|1502.5|1503.3|1500.3|1506.8|1503.8|1502.8|1499.8|186
1601515200000|2020-10-01 01:20:00|1503.5|1500.5|1504.3|1501.3|1505.8|1502.8|1502.8|1499.8|220
1601515500000|2020-10-01 01:25:00|1503.8|1500.8|1504.3|1501.3|1506.8|1503.8|1503.8|1500.8|155
1601515800000|2020-10-01 01:30:00|1504.8|1501.8|1501.8|1498.8|1505|1502|1501.8|1498.8|141
1601516100000|2020-10-01 01:35:00|1501.3|1498.3|1502.3|1499.3|1503.3|1500.3|1500.8|1497.8|175
1601516400000|2020-10-01 01:40:00|1502.8|1499.8|1504.3|1501.3|1504.3|1501.3|1502.3|1499.3|92
1601516700000|2020-10-01 01:45:00|1503.8|1500.8|1501.3|1498.3|1503.8|1500.8|1500.8|1497.8|111
1601517000000|2020-10-01 01:50:00|1501.8|1498.8|1500|1497|1502.8|1499.8|1499.8|1496.8|112
1601517300000|2020-10-01 01:55:00|1500.3|1497.3|1500.3|1497.3|1500.8|1497.8|1499.8|1496.8|100
1601517600000|2020-10-01 02:00:00|1500.5|1497.5|1499.3|1496.3|1501.3|1498.3|1499.3|1496.3|132
1601517900000|2020-10-01 02:05:00|1498.8|1495.8|1498.3|1495.3|1498.8|1495.8|1497.8|1494.8|207
1601518200000|2020-10-01 02:10:00|1498.5|1495.5|1499.3|1496.3|1500.3|1497.3|1498.3|1495.3|91
1601518500000|2020-10-01 02:15:00|1499.5|1496.5|1499.8|1496.8|1499.8|1496.8|1498.3|1495.3|130
1601518800000|2020-10-01 02:20:00|1499.5|1496.5|1499.3|1496.3|1499.8|1496.8|1498.3|1495.3|51
1601519100000|2020-10-01 02:25:00|1499.5|1496.5|1499.8|1496.8|1500.3|1497.3|1499.3|1496.3|48
1601519400000|2020-10-01 02:30:00|1499.3|1496.3|1499.5|1496.5|1499.8|1496.8|1498.8|1495.8|55
1601519700000|2020-10-01 02:35:00|1499.3|1496.3|1500.3|1497.3|1500.3|1497.3|1498.8|1495.8|54
1601520000000|2020-10-01 02:40:00|1499.8|1496.8|1498.3|1495.3|1499.8|1496.8|1498.3|1495.3|101
1601520300000|2020-10-01 02:45:00|1497.8|1494.8|1496|1493|1498.8|1495.8|1495.8|1492.8|166
1601520600000|2020-10-01 02:50:00|1495.8|1492.8|1495.8|1492.8|1496.8|1493.8|1495.3|1492.3|153
1601520900000|2020-10-01 02:55:00|1495.5|1492.5|1495.3|1492.3|1495.8|1492.8|1494.3|1491.3|136
1601521200000|2020-10-01 03:00:00|1494.8|1491.8|1494.3|1491.3|1494.8|1491.8|1494.3|1491.3|64
1601521500000|2020-10-01 03:05:00|1494.8|1491.8|1492.8|1489.8|1494.8|1491.8|1492.8|1489.8|163
1601521800000|2020-10-01 03:10:00|1492.3|1489.3|1493.8|1490.8|1493.8|1490.8|1491.8|1488.8|129
1601522100000|2020-10-01 03:15:00|1493.5|1490.5|1493.8|1490.8|1494.3|1491.3|1493.3|1490.3|64
1601522400000|2020-10-01 03:20:00|1494|1491|1492.3|1489.3|1494.3|1491.3|1492.3|1489.3|53
1601522700000|2020-10-01 03:25:00|1492|1489|1494.3|1491.3|1494.3|1491.3|1491.8|1488.8|90
1601523000000|2020-10-01 03:30:00|1493.8|1490.8|1494.3|1491.3|1494.8|1491.8|1493.8|1490.8|61
1601523300000|2020-10-01 03:35:00|1493.8|1490.8|1494.8|1491.8|1494.8|1491.8|1493.8|1490.8|18
1601523600000|2020-10-01 03:40:00|1494.3|1491.3|1494.8|1491.8|1495.3|1492.3|1494.3|1491.3|58
1601523900000|2020-10-01 03:45:00|1494.3|1491.3|1494.5|1491.5|1495.3|1492.3|1494.3|1491.3|46
1601524200000|2020-10-01 03:50:00|1494.3|1491.3|1493.3|1490.3|1494.8|1491.8|1493.3|1490.3|46
1601524500000|2020-10-01 03:55:00|1493|1490|1492.8|1489.8|1493|1490|1491.8|1488.8|101
1601524800000|2020-10-01 04:00:00|1492.3|1489.3|1492.5|1489.5|1492.8|1489.8|1492.3|1489.3|28
1601525100000|2020-10-01 04:05:00|1492.3|1489.3|1490.8|1487.8|1492.8|1489.8|1490.8|1487.8|63
1601525400000|2020-10-01 04:10:00|1491.3|1488.3|1491.3|1488.3|1492.3|1489.3|1490.8|1487.8|44
1601525700000|2020-10-01 04:15:00|1491|1488|1491.8|1488.8|1492.3|1489.3|1490.8|1487.8|38
1601526000000|2020-10-01 04:20:00|1491.3|1488.3|1491.8|1488.8|1491.8|1488.8|1490.8|1487.8|47
1601526300000|2020-10-01 04:25:00|1491.3|1488.3|1490|1487|1491.3|1488.3|1490|1487|103
1601526600000|2020-10-01 04:30:00|1489.8|1486.8|1490.3|1487.3|1490.8|1487.8|1489.8|1486.8|58
1601526900000|2020-10-01 04:35:00|1489.8|1486.8|1490.8|1487.8|1490.8|1487.8|1489.8|1486.8|33
1601527200000|2020-10-01 04:40:00|1490.3|1487.3|1490.8|1487.8|1491.3|1488.3|1490.3|1487.3|26
1601533800000|2020-10-01 06:30:00|1491.1|1488.1|1493.9|1490.9|1494.4|1491.4|1490.9|1487.9|145
1601534100000|2020-10-01 06:35:00|1493.6|1490.6|1496.9|1493.9|1497.4|1494.4|1493.4|1490.4|139
1601534400000|2020-10-01 06:40:00|1496.6|1493.6|1495.9|1492.9|1496.9|1493.9|1495.9|1492.9|69
1601534700000|2020-10-01 06:45:00|1496.1|1493.1|1497.4|1494.4|1497.9|1494.9|1495.4|1492.4|103
1601535000000|2020-10-01 06:50:00|1497.6|1494.6|1498.1|1495.1|1498.9|1495.9|1497.6|1494.6|114
1601535300000|2020-10-01 06:55:00|1498.4|1495.4|1498.4|1495.4|1499.1|1496.1|1498.4|1495.4|69
1601535600000|2020-10-01 07:00:00|1498.9|1495.9|1498.9|1495.9|1498.9|1495.9|1498.4|1495.4|49
1601535900000|2020-10-01 07:05:00|1498.6|1495.6|1496.6|1493.6|1498.6|1495.6|1496.6|1493.6|85
1601536200000|2020-10-01 07:10:00|1496.9|1493.9|1498.1|1495.1|1498.1|1495.1|1496.9|1493.9|101
1601536500000|2020-10-01 07:15:00|1498.4|1495.4|1499.4|1496.4|1499.4|1496.4|1497.9|1494.9|107
1601536800000|2020-10-01 07:20:00|1498.9|1495.9|1498.1|1495.1|1499.4|1496.4|1497.4|1494.4|84
1601537100000|2020-10-01 07:25:00|1497.9|1494.9|1497.9|1494.9|1498.4|1495.4|1497.4|1494.4|33
1601537400000|2020-10-01 07:30:00|1497.4|1494.4|1497.4|1494.4|1498.4|1495.4|1497.4|1494.4|56
1601537700000|2020-10-01 07:35:00|1496.9|1493.9|1496.9|1493.9|1496.9|1493.9|1496.4|1493.4|44
1601538000000|2020-10-01 07:40:00|1496.6|1493.6|1497.6|1494.6|1498.4|1495.4|1496.4|1493.4|49
1601538300000|2020-10-01 07:45:00|1497.4|1494.4|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|18
1601538600000|2020-10-01 07:50:00|1497.6|1494.6|1496.4|1493.4|1497.9|1494.9|1496.4|1493.4|62
1601538900000|2020-10-01 07:55:00|1495.9|1492.9|1494.9|1491.9|1495.9|1492.9|1494.4|1491.4|105
1601539200000|2020-10-01 08:00:00|1495.4|1492.4|1496.9|1493.9|1496.9|1493.9|1495.4|1492.4|85
1601539500000|2020-10-01 08:05:00|1497.4|1494.4|1498.9|1495.9|1498.9|1495.9|1497.4|1494.4|135
1601539800000|2020-10-01 08:10:00|1498.4|1495.4|1498.9|1495.9|1498.9|1495.9|1497.9|1494.9|100
1601540100000|2020-10-01 08:15:00|1499.4|1496.4|1500.4|1497.4|1500.4|1497.4|1498.4|1495.4|159
1601540400000|2020-10-01 08:20:00|1500.1|1497.1|1499.4|1496.4|1500.4|1497.4|1499.1|1496.1|46
1601540700000|2020-10-01 08:25:00|1498.9|1495.9|1498.6|1495.6|1499.4|1496.4|1498.4|1495.4|66
1601541000000|2020-10-01 08:30:00|1498.9|1495.9|1496.4|1493.4|1498.9|1495.9|1496.4|1493.4|71
1601541300000|2020-10-01 08:35:00|1496.9|1493.9|1496.6|1493.6|1497.9|1494.9|1496.4|1493.4|98
1601541600000|2020-10-01 08:40:00|1496.4|1493.4|1497.4|1494.4|1497.4|1494.4|1495.9|1492.9|55
1601541900000|2020-10-01 08:45:00|1496.9|1493.9|1496.4|1493.4|1497.9|1494.9|1495.9|1492.9|61
1601542200000|2020-10-01 08:50:00|1496.9|1493.9|1497.1|1494.1|1497.1|1494.1|1495.4|1492.4|71
1601542500000|2020-10-01 08:55:00|1497.4|1494.4|1497.9|1494.9|1498.1|1495.1|1494.9|1491.9|201
1601542800000|2020-10-01 09:00:00|1497.6|1494.6|1496.9|1493.9|1497.9|1494.9|1496.9|1493.9|36
1601543100000|2020-10-01 09:05:00|1496.6|1493.6|1496.9|1493.9|1497.4|1494.4|1496.4|1493.4|67
1601513100000|2020-10-01 00:45:00|1510|1507|1508.3|1505.3|1511|1508|1507.8|1504.8|104
1601513400000|2020-10-01 00:50:00|1508.8|1505.8|1508.3|1505.3|1508.8|1505.8|1507.8|1504.8|77
1601513700000|2020-10-01 00:55:00|1508.5|1505.5|1506.5|1503.5|1508.5|1505.5|1505.8|1502.8|98
1601514000000|2020-10-01 01:00:00|1505.8|1502.8|1504.3|1501.3|1506|1503|1503.3|1500.3|245
1601514300000|2020-10-01 01:05:00|1504|1501|1504.3|1501.3|1505.3|1502.3|1501.3|1498.3|320
1601514600000|2020-10-01 01:10:00|1504|1501|1505.3|1502.3|1506.8|1503.8|1503.8|1500.8|289
1601514900000|2020-10-01 01:15:00|1505.5|1502.5|1503.3|1500.3|1506.8|1503.8|1502.8|1499.8|186
1601515200000|2020-10-01 01:20:00|1503.5|1500.5|1504.3|1501.3|1505.8|1502.8|1502.8|1499.8|220
1601515500000|2020-10-01 01:25:00|1503.8|1500.8|1504.3|1501.3|1506.8|1503.8|1503.8|1500.8|155
1601515800000|2020-10-01 01:30:00|1504.8|1501.8|1501.8|1498.8|1505|1502|1501.8|1498.8|141
1601516100000|2020-10-01 01:35:00|1501.3|1498.3|1502.3|1499.3|1503.3|1500.3|1500.8|1497.8|175
1601516400000|2020-10-01 01:40:00|1502.8|1499.8|1504.3|1501.3|1504.3|1501.3|1502.3|1499.3|92
1601516700000|2020-10-01 01:45:00|1503.8|1500.8|1501.3|1498.3|1503.8|1500.8|1500.8|1497.8|111
1601517000000|2020-10-01 01:50:00|1501.8|1498.8|1500|1497|1502.8|1499.8|1499.8|1496.8|112
1601517300000|2020-10-01 01:55:00|1500.3|1497.3|1500.3|1497.3|1500.8|1497.8|1499.8|1496.8|100
1601517600000|2020-10-01 02:00:00|1500.5|1497.5|1499.3|1496.3|1501.3|1498.3|1499.3|1496.3|132
1601517900000|2020-10-01 02:05:00|1498.8|1495.8|1498.3|1495.3|1498.8|1495.8|1497.8|1494.8|207
1601518200000|2020-10-01 02:10:00|1498.5|1495.5|1499.3|1496.3|1500.3|1497.3|1498.3|1495.3|91
1601518500000|2020-10-01 02:15:00|1499.5|1496.5|1499.8|1496.8|1499.8|1496.8|1498.3|1495.3|130
1601518800000|2020-10-01 02:20:00|1499.5|1496.5|1499.3|1496.3|1499.8|1496.8|1498.3|1495.3|51
1601519100000|2020-10-01 02:25:00|1499.5|1496.5|1499.8|1496.8|1500.3|1497.3|1499.3|1496.3|48
1601519400000|2020-10-01 02:30:00|1499.3|1496.3|1499.5|1496.5|1499.8|1496.8|1498.8|1495.8|55
1601519700000|2020-10-01 02:35:00|1499.3|1496.3|1500.3|1497.3|1500.3|1497.3|1498.8|1495.8|54
1601520000000|2020-10-01 02:40:00|1499.8|1496.8|1498.3|1495.3|1499.8|1496.8|1498.3|1495.3|101
1601520300000|2020-10-01 02:45:00|1497.8|1494.8|1496|1493|1498.8|1495.8|1495.8|1492.8|166
1601520600000|2020-10-01 02:50:00|1495.8|1492.8|1495.8|1492.8|1496.8|1493.8|1495.3|1492.3|153
1601520900000|2020-10-01 02:55:00|1495.5|1492.5|1495.3|1492.3|1495.8|1492.8|1494.3|1491.3|136
1601521200000|2020-10-01 03:00:00|1494.8|1491.8|1494.3|1491.3|1494.8|1491.8|1494.3|1491.3|64
1601521500000|2020-10-01 03:05:00|1494.8|1491.8|1492.8|1489.8|1494.8|1491.8|1492.8|1489.8|163
1601521800000|2020-10-01 03:10:00|1492.3|1489.3|1493.8|1490.8|1493.8|1490.8|1491.8|1488.8|129
1601522100000|2020-10-01 03:15:00|1493.5|1490.5|1493.8|1490.8|1494.3|1491.3|1493.3|1490.3|64
1601522400000|2020-10-01 03:20:00|1494|1491|1492.3|1489.3|1494.3|1491.3|1492.3|1489.3|53
1601522700000|2020-10-01 03:25:00|1492|1489|1494.3|1491.3|1494.3|1491.3|1491.8|1488.8|90
1601523000000|2020-10-01 03:30:00|1493.8|1490.8|1494.3|1491.3|1494.8|1491.8|1493.8|1490.8|61
1601523300000|2020-10-01 03:35:00|1493.8|1490.8|1494.8|1491.8|1494.8|1491.8|1493.8|1490.8|18
1601523600000|2020-10-01 03:40:00|1494.3|1491.3|1494.8|1491.8|1495.3|1492.3|1494.3|1491.3|58
1601523900000|2020-10-01 03:45:00|1494.3|1491.3|1494.5|1491.5|1495.3|1492.3|1494.3|1491.3|46
1601524200000|2020-10-01 03:50:00|1494.3|1491.3|1493.3|1490.3|1494.8|1491.8|1493.3|1490.3|46
1601524500000|2020-10-01 03:55:00|1493|1490|1492.8|1489.8|1493|1490|1491.8|1488.8|101
1601524800000|2020-10-01 04:00:00|1492.3|1489.3|1492.5|1489.5|1492.8|1489.8|1492.3|1489.3|28
1601525100000|2020-10-01 04:05:00|1492.3|1489.3|1490.8|1487.8|1492.8|1489.8|1490.8|1487.8|63
1601525400000|2020-10-01 04:10:00|1491.3|1488.3|1491.3|1488.3|1492.3|1489.3|1490.8|1487.8|44
1601525700000|2020-10-01 04:15:00|1491|1488|1491.8|1488.8|1492.3|1489.3|1490.8|1487.8|38
1601526000000|2020-10-01 04:20:00|1491.3|1488.3|1491.8|1488.8|1491.8|1488.8|1490.8|1487.8|47
1601526300000|2020-10-01 04:25:00|1491.3|1488.3|1490|1487|1491.3|1488.3|1490|1487|103
1601526600000|2020-10-01 04:30:00|1489.8|1486.8|1490.3|1487.3|1490.8|1487.8|1489.8|1486.8|58
1601526900000|2020-10-01 04:35:00|1489.8|1486.8|1490.8|1487.8|1490.8|1487.8|1489.8|1486.8|33
1601527200000|2020-10-01 04:40:00|1490.3|1487.3|1490.8|1487.8|1491.3|1488.3|1490.3|1487.3|26
1601533800000|2020-10-01 06:30:00|1491.1|1488.1|1493.9|1490.9|1494.4|1491.4|1490.9|1487.9|145
1601534100000|2020-10-01 06:35:00|1493.6|1490.6|1496.9|1493.9|1497.4|1494.4|1493.4|1490.4|139
1601534400000|2020-10-01 06:40:00|1496.6|1493.6|1495.9|1492.9|1496.9|1493.9|1495.9|1492.9|69
1601534700000|2020-10-01 06:45:00|1496.1|1493.1|1497.4|1494.4|1497.9|1494.9|1495.4|1492.4|103
1601535000000|2020-10-01 06:50:00|1497.6|1494.6|1498.1|1495.1|1498.9|1495.9|1497.6|1494.6|114
1601535300000|2020-10-01 06:55:00|1498.4|1495.4|1498.4|1495.4|1499.1|1496.1|1498.4|1495.4|69
1601535600000|2020-10-01 07:00:00|1498.9|1495.9|1498.9|1495.9|1498.9|1495.9|1498.4|1495.4|49
1601535900000|2020-10-01 07:05:00|1498.6|1495.6|1496.6|1493.6|1498.6|1495.6|1496.6|1493.6|85
1601536200000|2020-10-01 07:10:00|1496.9|1493.9|1498.1|1495.1|1498.1|1495.1|1496.9|1493.9|101
1601536500000|2020-10-01 07:15:00|1498.4|1495.4|1499.4|1496.4|1499.4|1496.4|1497.9|1494.9|107
1601536800000|2020-10-01 07:20:00|1498.9|1495.9|1498.1|1495.1|1499.4|1496.4|1497.4|1494.4|84
1601537100000|2020-10-01 07:25:00|1497.9|1494.9|1497.9|1494.9|1498.4|1495.4|1497.4|1494.4|33
1601537400000|2020-10-01 07:30:00|1497.4|1494.4|1497.4|1494.4|1498.4|1495.4|1497.4|1494.4|56
1601537700000|2020-10-01 07:35:00|1496.9|1493.9|1496.9|1493.9|1496.9|1493.9|1496.4|1493.4|44
1601538000000|2020-10-01 07:40:00|1496.6|1493.6|1497.6|1494.6|1498.4|1495.4|1496.4|1493.4|49
1601538300000|2020-10-01 07:45:00|1497.4|1494.4|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|18
1601538600000|2020-10-01 07:50:00|1497.6|1494.6|1496.4|1493.4|1497.9|1494.9|1496.4|1493.4|62
1601538900000|2020-10-01 07:55:00|1495.9|1492.9|1494.9|1491.9|1495.9|1492.9|1494.4|1491.4|105
1601539200000|2020-10-01 08:00:00|1495.4|1492.4|1496.9|1493.9|1496.9|1493.9|1495.4|1492.4|85
1601539500000|2020-10-01 08:05:00|1497.4|1494.4|1498.9|1495.9|1498.9|1495.9|1497.4|1494.4|135
1601539800000|2020-10-01 08:10:00|1498.4|1495.4|1498.9|1495.9|1498.9|1495.9|1497.9|1494.9|100
1601540100000|2020-10-01 08:15:00|1499.4|1496.4|1500.4|1497.4|1500.4|1497.4|1498.4|1495.4|159
1601540400000|2020-10-01 08:20:00|1500.1|1497.1|1499.4|1496.4|1500.4|1497.4|1499.1|1496.1|46
1601540700000|2020-10-01 08:25:00|1498.9|1495.9|1498.6|1495.6|1499.4|1496.4|1498.4|1495.4|66
1601541000000|2020-10-01 08:30:00|1498.9|1495.9|1496.4|1493.4|1498.9|1495.9|1496.4|1493.4|71
1601541300000|2020-10-01 08:35:00|1496.9|1493.9|1496.6|1493.6|1497.9|1494.9|1496.4|1493.4|98
1601541600000|2020-10-01 08:40:00|1496.4|1493.4|1497.4|1494.4|1497.4|1494.4|1495.9|1492.9|55
1601541900000|2020-10-01 08:45:00|1496.9|1493.9|1496.4|1493.4|1497.9|1494.9|1495.9|1492.9|61
1601542200000|2020-10-01 08:50:00|1496.9|1493.9|1497.1|1494.1|1497.1|1494.1|1495.4|1492.4|71
1601542500000|2020-10-01 08:55:00|1497.4|1494.4|1497.9|1494.9|1498.1|1495.1|1494.9|1491.9|201
1601542800000|2020-10-01 09:00:00|1497.6|1494.6|1496.9|1493.9|1497.9|1494.9|1496.9|1493.9|36
1601543100000|2020-10-01 09:05:00|1496.6|1493.6|1496.9|1493.9|1497.4|1494.4|1496.4|1493.4|67
1601599500000|2020-10-02 00:45:00|1489.6|1486.6|1490.6|1487.6|1492.1|1489.1|1489.4|1486.4|159
1601599800000|2020-10-02 00:50:00|1490.9|1487.9|1491.9|1488.9|1492.4|1489.4|1489.9|1486.9|100
1601600100000|2020-10-02 00:55:00|1492.1|1489.1|1490.4|1487.4|1492.1|1489.1|1489.4|1486.4|96
1601600400000|2020-10-02 01:00:00|1490.6|1487.6|1488.4|1485.4|1491.9|1488.9|1488.4|1485.4|198
1601600700000|2020-10-02 01:05:00|1487.9|1484.9|1489.9|1486.9|1489.9|1486.9|1486.9|1483.9|260
1601601000000|2020-10-02 01:10:00|1490.1|1487.1|1490.1|1487.1|1490.9|1487.9|1489.9|1486.9|93
1601601300000|2020-10-02 01:15:00|1490.4|1487.4|1490.4|1487.4|1490.6|1487.6|1489.4|1486.4|74
1601601600000|2020-10-02 01:20:00|1489.9|1486.9|1488.9|1485.9|1490.4|1487.4|1488.4|1485.4|93
1601601900000|2020-10-02 01:25:00|1489.4|1486.4|1490.4|1487.4|1490.4|1487.4|1488.9|1485.9|73
1601602200000|2020-10-02 01:30:00|1490.1|1487.1|1490.4|1487.4|1491.4|1488.4|1489.9|1486.9|101
1601602500000|2020-10-02 01:35:00|1490.1|1487.1|1490.9|1487.9|1491.4|1488.4|1489.9|1486.9|62
1601602800000|2020-10-02 01:40:00|1490.4|1487.4|1491.4|1488.4|1491.4|1488.4|1490.4|1487.4|57
1601603100000|2020-10-02 01:45:00|1491.6|1488.6|1492.4|1489.4|1494.4|1491.4|1491.6|1488.6|179
1601603400000|2020-10-02 01:50:00|1491.9|1488.9|1493.9|1490.9|1493.9|1490.9|1491.9|1488.9|101
1601603700000|2020-10-02 01:55:00|1494.4|1491.4|1493.9|1490.9|1494.9|1491.9|1493.4|1490.4|133
1601604000000|2020-10-02 02:00:00|1493.6|1490.6|1492.9|1489.9|1493.9|1490.9|1492.4|1489.4|61
1601604300000|2020-10-02 02:05:00|1493.4|1490.4|1493.9|1490.9|1494.4|1491.4|1493.4|1490.4|82
1601604600000|2020-10-02 02:10:00|1493.4|1490.4|1495.4|1492.4|1495.4|1492.4|1493.4|1490.4|74
1601604900000|2020-10-02 02:15:00|1495.1|1492.1|1496.4|1493.4|1496.4|1493.4|1494.9|1491.9|108
1601605200000|2020-10-02 02:20:00|1495.9|1492.9|1497.9|1494.9|1498.4|1495.4|1495.4|1492.4|172
1601605500000|2020-10-02 02:25:00|1497.6|1494.6|1496.6|1493.6|1498.4|1495.4|1496.4|1493.4|103
1601605800000|2020-10-02 02:30:00|1496.9|1493.9|1497.4|1494.4|1497.4|1494.4|1496.9|1493.9|29
1601606100000|2020-10-02 02:35:00|1497.1|1494.1|1497.9|1494.9|1497.9|1494.9|1497.1|1494.1|42
1601606400000|2020-10-02 02:40:00|1497.6|1494.6|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|43
1601606700000|2020-10-02 02:45:00|1496.9|1493.9|1495.9|1492.9|1497.1|1494.1|1495.4|1492.4|80
1601607000000|2020-10-02 02:50:00|1496.1|1493.1|1496.4|1493.4|1497.4|1494.4|1495.9|1492.9|48
1601607300000|2020-10-02 02:55:00|1496.6|1493.6|1497.1|1494.1|1497.4|1494.4|1496.6|1493.6|42
1601607600000|2020-10-02 03:00:00|1497.4|1494.4|1498.4|1495.4|1498.4|1495.4|1497.1|1494.1|21
1601607900000|2020-10-02 03:05:00|1497.9|1494.9|1497.9|1494.9|1498.4|1495.4|1496.9|1493.9|73
1601608200000|2020-10-02 03:10:00|1498.1|1495.1|1499.4|1496.4|1499.4|1496.4|1497.9|1494.9|107
1601608500000|2020-10-02 03:15:00|1499.9|1496.9|1498.9|1495.9|1499.9|1496.9|1498.4|1495.4|166
1601608800000|2020-10-02 03:20:00|1499.4|1496.4|1498.9|1495.9|1499.9|1496.9|1498.9|1495.9|79
1601609100000|2020-10-02 03:25:00|1499.4|1496.4|1498.4|1495.4|1499.4|1496.4|1498.4|1495.4|50
1601609400000|2020-10-02 03:30:00|1497.9|1494.9|1497.9|1494.9|1497.9|1494.9|1497.4|1494.4|32
1601609700000|2020-10-02 03:35:00|1497.4|1494.4|1498.4|1495.4|1498.6|1495.6|1497.4|1494.4|45
1601610000000|2020-10-02 03:40:00|1498.6|1495.6|1498.4|1495.4|1498.9|1495.9|1498.4|1495.4|15
1601610300000|2020-10-02 03:45:00|1498.1|1495.1|1498.4|1495.4|1498.4|1495.4|1498.1|1495.1|11
1601610600000|2020-10-02 03:50:00|1497.9|1494.9|1498.9|1495.9|1498.9|1495.9|1497.9|1494.9|25
1601610900000|2020-10-02 03:55:00|1499.4|1496.4|1498.9|1495.9|1499.4|1496.4|1497.9|1494.9|50
1601611200000|2020-10-02 04:00:00|1498.4|1495.4|1498.9|1495.9|1498.9|1495.9|1498.4|1495.4|9
1601611500000|2020-10-02 04:05:00|1498.4|1495.4|1498.6|1495.6|1498.9|1495.9|1498.4|1495.4|19
1601611800000|2020-10-02 04:10:00|1498.4|1495.4|1497.9|1494.9|1498.9|1495.9|1497.9|1494.9|8
1601612100000|2020-10-02 04:15:00|1498.4|1495.4|1498.9|1495.9|1498.9|1495.9|1498.4|1495.4|12
1601612400000|2020-10-02 04:20:00|1498.6|1495.6|1497.9|1494.9|1498.9|1495.9|1497.9|1494.9|21
1601612700000|2020-10-02 04:25:00|1497.6|1494.6|1497.9|1494.9|1497.9|1494.9|1497.4|1494.4|14
1601613000000|2020-10-02 04:30:00|1498.4|1495.4|1497.9|1494.9|1498.4|1495.4|1497.9|1494.9|19
1601613300000|2020-10-02 04:35:00|1497.4|1494.4|1497.4|1494.4|1497.4|1494.4|1497.4|1494.4|13
1601620200000|2020-10-02 06:30:00|1491.6|1488.6|1493.4|1490.4|1493.4|1490.4|1489.4|1486.4|578
1601620500000|2020-10-02 06:35:00|1492.9|1489.9|1492.9|1489.9|1493.4|1490.4|1491.9|1488.9|166
1601620800000|2020-10-02 06:40:00|1493.4|1490.4|1491.9|1488.9|1493.4|1490.4|1491.9|1488.9|84
1601621100000|2020-10-02 06:45:00|1491.4|1488.4|1491.9|1488.9|1492.9|1489.9|1490.9|1487.9|122
1601621400000|2020-10-02 06:50:00|1492.4|1489.4|1492.9|1489.9|1492.9|1489.9|1490.9|1487.9|67
1601621700000|2020-10-02 06:55:00|1493.4|1490.4|1495.1|1492.1|1495.9|1492.9|1493.4|1490.4|138
1601622000000|2020-10-02 07:00:00|1494.9|1491.9|1495.4|1492.4|1495.4|1492.4|1493.9|1490.9|53
1601622300000|2020-10-02 07:05:00|1495.9|1492.9|1495.9|1492.9|1496.4|1493.4|1495.4|1492.4|129
1601622600000|2020-10-02 07:10:00|1495.4|1492.4|1498.1|1495.1|1498.4|1495.4|1495.4|1492.4|166
1601622900000|2020-10-02 07:15:00|1498.4|1495.4|1497.4|1494.4|1498.9|1495.9|1497.4|1494.4|123
1601623200000|2020-10-02 07:20:00|1497.6|1494.6|1498.4|1495.4|1498.9|1495.9|1496.9|1493.9|119
1601623500000|2020-10-02 07:25:00|1497.9|1494.9|1498.4|1495.4|1498.4|1495.4|1497.9|1494.9|49
1601623800000|2020-10-02 07:30:00|1498.1|1495.1|1498.4|1495.4|1498.4|1495.4|1497.9|1494.9|14
1601624100000|2020-10-02 07:35:00|1498.9|1495.9|1498.4|1495.4|1499.4|1496.4|1498.1|1495.1|207
1601624400000|2020-10-02 07:40:00|1498.9|1495.9|1498.9|1495.9|1499.4|1496.4|1498.4|1495.4|72
1601624700000|2020-10-02 07:45:00|1498.4|1495.4|1497.9|1494.9|1499.1|1496.1|1497.9|1494.9|87
1601625000000|2020-10-02 07:50:00|1497.4|1494.4|1496.6|1493.6|1498.4|1495.4|1496.4|1493.4|165
1601625300000|2020-10-02 07:55:00|1496.4|1493.4|1498.4|1495.4|1498.4|1495.4|1496.4|1493.4|47
1601625600000|2020-10-02 08:00:00|1498.9|1495.9|1498.9|1495.9|1498.9|1495.9|1498.4|1495.4|29
1601625900000|2020-10-02 08:05:00|1499.4|1496.4|1498.4|1495.4|1499.4|1496.4|1498.4|1495.4|67
1601626200000|2020-10-02 08:10:00|1498.1|1495.1|1497.9|1494.9|1498.1|1495.1|1497.4|1494.4|17
1601626500000|2020-10-02 08:15:00|1498.4|1495.4|1498.1|1495.1|1498.9|1495.9|1497.9|1494.9|45
1601626800000|2020-10-02 08:20:00|1497.9|1494.9|1498.9|1495.9|1499.4|1496.4|1497.9|1494.9|51
1601627100000|2020-10-02 08:25:00|1499.4|1496.4|1498.9|1495.9|1499.4|1496.4|1498.9|1495.9|13
1601627400000|2020-10-02 08:30:00|1498.4|1495.4|1497.6|1494.6|1498.9|1495.9|1497.1|1494.1|79
1601627700000|2020-10-02 08:35:00|1497.9|1494.9|1497.9|1494.9|1498.4|1495.4|1497.9|1494.9|24
1601628000000|2020-10-02 08:40:00|1497.4|1494.4|1497.4|1494.4|1497.9|1494.9|1497.4|1494.4|51
1601628300000|2020-10-02 08:45:00|1497.9|1494.9|1498.4|1495.4|1498.4|1495.4|1497.4|1494.4|73
1601628600000|2020-10-02 08:50:00|1498.9|1495.9|1498.6|1495.6|1499.1|1496.1|1498.4|1495.4|75
1601628900000|2020-10-02 08:55:00|1498.4|1495.4|1499.4|1496.4|1499.4|1496.4|1498.4|1495.4|99
1601629200000|2020-10-02 09:00:00|1499.1|1496.1|1497.9|1494.9|1499.4|1496.4|1497.9|1494.9|96
1601629500000|2020-10-02 09:05:00|1497.6|1494.6|1498.1|1495.1|1498.4|1495.4|1497.6|1494.6|73
1601858700000|2020-10-05 00:45:00|1500.4|1497.4|1500.2|1497.2|1501.4|1498.4|1499.2|1496.2|218
1601859000000|2020-10-05 00:50:00|1500.7|1497.7|1501.7|1498.7|1501.7|1498.7|1500.7|1497.7|63
1601859300000|2020-10-05 00:55:00|1502.7|1499.7|1503.7|1500.7|1504.7|1501.7|1502.7|1499.7|160
1601859600000|2020-10-05 01:00:00|1504.2|1501.2|1503.7|1500.7|1504.2|1501.2|1501.2|1498.2|256
1601859900000|2020-10-05 01:05:00|1504.2|1501.2|1504.7|1501.7|1504.7|1501.7|1502.7|1499.7|146
1601860200000|2020-10-05 01:10:00|1505.2|1502.2|1504.7|1501.7|1506.2|1503.2|1504.7|1501.7|207
1601860500000|2020-10-05 01:15:00|1504.9|1501.9|1504.2|1501.2|1505.2|1502.2|1504.2|1501.2|61
1601860800000|2020-10-05 01:20:00|1504.7|1501.7|1503.2|1500.2|1504.7|1501.7|1503.2|1500.2|101
1601861100000|2020-10-05 01:25:00|1503.7|1500.7|1503.7|1500.7|1504.2|1501.2|1503.7|1500.7|62
1601861400000|2020-10-05 01:30:00|1503.2|1500.2|1502.2|1499.2|1503.7|1500.7|1501.2|1498.2|126
1601861700000|2020-10-05 01:35:00|1501.7|1498.7|1500.7|1497.7|1501.7|1498.7|1498.9|1495.9|213
1601862000000|2020-10-05 01:40:00|1500.2|1497.2|1499.2|1496.2|1500.4|1497.4|1498.2|1495.2|201
1601862300000|2020-10-05 01:45:00|1499.7|1496.7|1500.7|1497.7|1500.7|1497.7|1498.7|1495.7|144
1601862600000|2020-10-05 01:50:00|1501.2|1498.2|1500.2|1497.2|1501.7|1498.7|1500.2|1497.2|99
1601862900000|2020-10-05 01:55:00|1500.4|1497.4|1498.7|1495.7|1500.4|1497.4|1498.7|1495.7|80
1601863200000|2020-10-05 02:00:00|1498.4|1495.4|1499.7|1496.7|1499.7|1496.7|1497.2|1494.2|122
1601863500000|2020-10-05 02:05:00|1499.2|1496.2|1498.7|1495.7|1499.7|1496.7|1498.7|1495.7|94
1601863800000|2020-10-05 02:10:00|1499.2|1496.2|1500.2|1497.2|1500.2|1497.2|1498.9|1495.9|70
1601864100000|2020-10-05 02:15:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1500.2|1497.2|89
1601864400000|2020-10-05 02:20:00|1501.2|1498.2|1501.2|1498.2|1502.2|1499.2|1500.7|1497.7|130
1601864700000|2020-10-05 02:25:00|1500.7|1497.7|1504.2|1501.2|1504.9|1501.9|1500.7|1497.7|289
1601865000000|2020-10-05 02:30:00|1503.9|1500.9|1505.2|1502.2|1505.2|1502.2|1503.4|1500.4|142
1601865300000|2020-10-05 02:35:00|1504.9|1501.9|1504.7|1501.7|1504.9|1501.9|1503.7|1500.7|45
1601865600000|2020-10-05 02:40:00|1504.9|1501.9|1504.2|1501.2|1505.2|1502.2|1504.2|1501.2|95
1601865900000|2020-10-05 02:45:00|1504.4|1501.4|1504.7|1501.7|1504.7|1501.7|1504.2|1501.2|81
1601866200000|2020-10-05 02:50:00|1505.2|1502.2|1505.2|1502.2|1505.7|1502.7|1504.7|1501.7|90
1601866500000|2020-10-05 02:55:00|1505.7|1502.7|1505.4|1502.4|1505.7|1502.7|1505.2|1502.2|74
1601866800000|2020-10-05 03:00:00|1505.7|1502.7|1505.7|1502.7|1506.7|1503.7|1505.7|1502.7|130
1601867100000|2020-10-05 03:05:00|1506.2|1503.2|1504.2|1501.2|1506.2|1503.2|1504.2|1501.2|75
1601867400000|2020-10-05 03:10:00|1504.7|1501.7|1504.7|1501.7|1505.2|1502.2|1504.7|1501.7|62
1601867700000|2020-10-05 03:15:00|1504.9|1501.9|1503.7|1500.7|1505.2|1502.2|1503.7|1500.7|48
1601868000000|2020-10-05 03:20:00|1503.4|1500.4|1503.7|1500.7|1504.2|1501.2|1503.4|1500.4|39
1601868300000|2020-10-05 03:25:00|1504.2|1501.2|1503.7|1500.7|1504.2|1501.2|1503.7|1500.7|76
1601868600000|2020-10-05 03:30:00|1503.4|1500.4|1503.7|1500.7|1503.7|1500.7|1503.2|1500.2|35
1601868900000|2020-10-05 03:35:00|1503.4|1500.4|1503.4|1500.4|1503.7|1500.7|1502.7|1499.7|99
1601869200000|2020-10-05 03:40:00|1503.7|1500.7|1503.4|1500.4|1503.7|1500.7|1503.2|1500.2|52
1601869500000|2020-10-05 03:45:00|1503.7|1500.7|1502.2|1499.2|1503.7|1500.7|1502.2|1499.2|44
1601869800000|2020-10-05 03:50:00|1501.9|1498.9|1502.7|1499.7|1503.2|1500.2|1500.9|1497.9|127
1601870100000|2020-10-05 03:55:00|1502.4|1499.4|1504.2|1501.2|1504.4|1501.4|1502.2|1499.2|107
1601870400000|2020-10-05 04:00:00|1503.9|1500.9|1504.4|1501.4|1504.4|1501.4|1503.4|1500.4|64
1601870700000|2020-10-05 04:05:00|1504.7|1501.7|1506.2|1503.2|1506.7|1503.7|1504.7|1501.7|122
1601871000000|2020-10-05 04:10:00|1506.7|1503.7|1507.7|1504.7|1508.7|1505.7|1506.7|1503.7|216
1601871300000|2020-10-05 04:15:00|1508.2|1505.2|1508.2|1505.2|1508.2|1505.2|1507.7|1504.7|60
1601871600000|2020-10-05 04:20:00|1508.7|1505.7|1508.2|1505.2|1508.7|1505.7|1508.2|1505.2|42
1601871900000|2020-10-05 04:25:00|1507.9|1504.9|1508.2|1505.2|1508.2|1505.2|1507.7|1504.7|35
1601872200000|2020-10-05 04:30:00|1508.7|1505.7|1508.7|1505.7|1508.7|1505.7|1508.7|1505.7|23
1601872500000|2020-10-05 04:35:00|1509.2|1506.2|1508.2|1505.2|1509.2|1506.2|1508.2|1505.2|89
1601872800000|2020-10-05 04:40:00|1508.4|1505.4|1508.7|1505.7|1508.7|1505.7|1508.2|1505.2|57
1601879400000|2020-10-05 06:30:00|1509.4|1506.4|1508.2|1505.2|1509.4|1506.4|1506.7|1503.7|151
1601879700000|2020-10-05 06:35:00|1507.7|1504.7|1507.2|1504.2|1507.9|1504.9|1507.2|1504.2|24
1601880000000|2020-10-05 06:40:00|1506.9|1503.9|1507.7|1504.7|1507.7|1504.7|1506.9|1503.9|16
1601880300000|2020-10-05 06:45:00|1508.2|1505.2|1508.2|1505.2|1509.2|1506.2|1507.7|1504.7|43
1601880600000|2020-10-05 06:50:00|1508.4|1505.4|1508.7|1505.7|1508.7|1505.7|1508.2|1505.2|16
1601880900000|2020-10-05 06:55:00|1508.4|1505.4|1508.2|1505.2|1508.7|1505.7|1508.2|1505.2|16
1601881200000|2020-10-05 07:00:00|1508.4|1505.4|1509.9|1506.9|1510.7|1507.7|1508.2|1505.2|214
1601881500000|2020-10-05 07:05:00|1510.2|1507.2|1508.7|1505.7|1510.2|1507.2|1508.7|1505.7|109
1601881800000|2020-10-05 07:10:00|1508.2|1505.2|1507.4|1504.4|1508.4|1505.4|1506.2|1503.2|164
1601882100000|2020-10-05 07:15:00|1507.7|1504.7|1506.2|1503.2|1508.2|1505.2|1506.2|1503.2|69
1601882400000|2020-10-05 07:20:00|1506.4|1503.4|1505.7|1502.7|1506.7|1503.7|1505.7|1502.7|72
1601882700000|2020-10-05 07:25:00|1505.9|1502.9|1507.9|1504.9|1508.2|1505.2|1505.2|1502.2|200
1601883000000|2020-10-05 07:30:00|1507.7|1504.7|1508.2|1505.2|1508.7|1505.7|1506.7|1503.7|178
1601883300000|2020-10-05 07:35:00|1507.9|1504.9|1507.4|1504.4|1508.7|1505.7|1507.4|1504.4|63
1601883600000|2020-10-05 07:40:00|1507.2|1504.2|1508.4|1505.4|1508.7|1505.7|1506.7|1503.7|86
1601883900000|2020-10-05 07:45:00|1508.2|1505.2|1511.7|1508.7|1511.7|1508.7|1508.2|1505.2|349
1601884200000|2020-10-05 07:50:00|1511.4|1508.4|1512.7|1509.7|1513.7|1510.7|1511.2|1508.2|274
1601884500000|2020-10-05 07:55:00|1512.4|1509.4|1511.7|1508.7|1512.7|1509.7|1511.2|1508.2|65
1601884800000|2020-10-05 08:00:00|1511.4|1508.4|1512.7|1509.7|1512.7|1509.7|1511.2|1508.2|58
1601885100000|2020-10-05 08:05:00|1512.4|1509.4|1511.9|1508.9|1512.7|1509.7|1511.7|1508.7|43
1601885400000|2020-10-05 08:10:00|1511.7|1508.7|1514.2|1511.2|1515.2|1512.2|1511.7|1508.7|258
1601885700000|2020-10-05 08:15:00|1514.4|1511.4|1513.7|1510.7|1515.2|1512.2|1513.7|1510.7|154
1601886000000|2020-10-05 08:20:00|1513.9|1510.9|1514.2|1511.2|1514.7|1511.7|1513.7|1510.7|54
1601886300000|2020-10-05 08:25:00|1514.7|1511.7|1513.7|1510.7|1514.7|1511.7|1512.7|1509.7|67
1601886600000|2020-10-05 08:30:00|1513.2|1510.2|1514.2|1511.2|1514.7|1511.7|1512.7|1509.7|72
1601886900000|2020-10-05 08:35:00|1514.7|1511.7|1514.2|1511.2|1515.7|1512.7|1513.7|1510.7|144
1601887200000|2020-10-05 08:40:00|1514.4|1511.4|1514.2|1511.2|1514.4|1511.4|1513.7|1510.7|44
1601887500000|2020-10-05 08:45:00|1514.7|1511.7|1514.2|1511.2|1515.7|1512.7|1514.2|1511.2|136
1601887800000|2020-10-05 08:50:00|1513.9|1510.9|1515.2|1512.2|1515.2|1512.2|1513.9|1510.9|66
1601888100000|2020-10-05 08:55:00|1514.9|1511.9|1515.2|1512.2|1515.7|1512.7|1514.9|1511.9|165
1601888400000|2020-10-05 09:00:00|1514.9|1511.9|1517.7|1514.7|1517.7|1514.7|1514.9|1511.9|185
1601888700000|2020-10-05 09:05:00|1517.9|1514.9|1515.2|1512.2|1518.2|1515.2|1514.7|1511.7|204
1601945100000|2020-10-06 00:45:00|1519.4|1516.4|1518.7|1515.7|1519.7|1516.7|1517.7|1514.7|89
1601945400000|2020-10-06 00:50:00|1518.2|1515.2|1519.2|1516.2|1519.7|1516.7|1518.2|1515.2|85
1601945700000|2020-10-06 00:55:00|1519.7|1516.7|1519.4|1516.4|1520.2|1517.2|1518.7|1515.7|97
1601946000000|2020-10-06 01:00:00|1519.7|1516.7|1517.7|1514.7|1519.7|1516.7|1515.7|1512.7|327
1601946300000|2020-10-06 01:05:00|1517.4|1514.4|1517.9|1514.9|1519.7|1516.7|1516.9|1513.9|257
1601946600000|2020-10-06 01:10:00|1517.7|1514.7|1525.2|1522.2|1526.4|1523.4|1517.2|1514.2|594
1601946900000|2020-10-06 01:15:00|1524.9|1521.9|1524.4|1521.4|1525.2|1522.2|1522.7|1519.7|195
1601947200000|2020-10-06 01:20:00|1524.7|1521.7|1524.2|1521.2|1525.2|1522.2|1523.7|1520.7|104
1601947500000|2020-10-06 01:25:00|1524.4|1521.4|1522.2|1519.2|1525.2|1522.2|1522.2|1519.2|96
1601947800000|2020-10-06 01:30:00|1521.9|1518.9|1521.4|1518.4|1522.7|1519.7|1520.2|1517.2|173
1601948100000|2020-10-06 01:35:00|1521.7|1518.7|1519.4|1516.4|1521.7|1518.7|1519.2|1516.2|126
1601948400000|2020-10-06 01:40:00|1519.7|1516.7|1520.7|1517.7|1521.2|1518.2|1519.2|1516.2|107
1601948700000|2020-10-06 01:45:00|1520.4|1517.4|1523.4|1520.4|1523.7|1520.7|1519.7|1516.7|209
1601949000000|2020-10-06 01:50:00|1523.7|1520.7|1523.4|1520.4|1524.2|1521.2|1522.2|1519.2|125
1601949300000|2020-10-06 01:55:00|1523.7|1520.7|1524.2|1521.2|1525.7|1522.7|1523.2|1520.2|128
1601949600000|2020-10-06 02:00:00|1523.9|1520.9|1524.7|1521.7|1524.7|1521.7|1522.9|1519.9|91
1601949900000|2020-10-06 02:05:00|1524.4|1521.4|1524.2|1521.2|1524.7|1521.7|1523.7|1520.7|76
1601950200000|2020-10-06 02:10:00|1524.4|1521.4|1523.7|1520.7|1524.7|1521.7|1522.7|1519.7|55
1601950500000|2020-10-06 02:15:00|1523.2|1520.2|1522.2|1519.2|1524.2|1521.2|1522.2|1519.2|51
1601950800000|2020-10-06 02:20:00|1521.9|1518.9|1522.2|1519.2|1523.4|1520.4|1521.7|1518.7|110
1601951100000|2020-10-06 02:25:00|1521.9|1518.9|1522.2|1519.2|1522.2|1519.2|1521.2|1518.2|52
1601951400000|2020-10-06 02:30:00|1521.7|1518.7|1522.7|1519.7|1522.7|1519.7|1521.2|1518.2|48
1601951700000|2020-10-06 02:35:00|1522.9|1519.9|1522.9|1519.9|1523.2|1520.2|1522.2|1519.2|49
1601952000000|2020-10-06 02:40:00|1523.2|1520.2|1521.7|1518.7|1523.2|1520.2|1521.2|1518.2|51
1601952300000|2020-10-06 02:45:00|1521.9|1518.9|1522.2|1519.2|1522.2|1519.2|1521.7|1518.7|37
1601952600000|2020-10-06 02:50:00|1521.7|1518.7|1520.7|1517.7|1522.4|1519.4|1520.7|1517.7|52
1601952900000|2020-10-06 02:55:00|1520.4|1517.4|1520.2|1517.2|1520.9|1517.9|1520.2|1517.2|53
1601953200000|2020-10-06 03:00:00|1520.4|1517.4|1518.7|1515.7|1520.4|1517.4|1518.7|1515.7|59
1601953500000|2020-10-06 03:05:00|1518.2|1515.2|1517.9|1514.9|1518.2|1515.2|1517.2|1514.2|158
1601953800000|2020-10-06 03:10:00|1518.2|1515.2|1516.4|1513.4|1518.7|1515.7|1516.2|1513.2|88
1601954100000|2020-10-06 03:15:00|1516.2|1513.2|1519.2|1516.2|1519.2|1516.2|1516.2|1513.2|137
1601954400000|2020-10-06 03:20:00|1518.7|1515.7|1518.7|1515.7|1519.2|1516.2|1518.4|1515.4|31
1601954700000|2020-10-06 03:25:00|1518.9|1515.9|1520.4|1517.4|1520.7|1517.7|1518.7|1515.7|51
1601955000000|2020-10-06 03:30:00|1520.2|1517.2|1520.2|1517.2|1520.7|1517.7|1520.2|1517.2|39
1601955300000|2020-10-06 03:35:00|1519.7|1516.7|1518.9|1515.9|1520.4|1517.4|1518.7|1515.7|51
1601955600000|2020-10-06 03:40:00|1518.7|1515.7|1519.9|1516.9|1520.2|1517.2|1518.2|1515.2|69
1601955900000|2020-10-06 03:45:00|1520.2|1517.2|1520.7|1517.7|1521.2|1518.2|1520.2|1517.2|46
1601956200000|2020-10-06 03:50:00|1520.9|1517.9|1522.2|1519.2|1522.2|1519.2|1520.7|1517.7|95
1601956500000|2020-10-06 03:55:00|1521.9|1518.9|1522.2|1519.2|1523.2|1520.2|1521.9|1518.9|80
1601956800000|2020-10-06 04:00:00|1522.4|1519.4|1521.9|1518.9|1523.2|1520.2|1521.7|1518.7|47
1601957100000|2020-10-06 04:05:00|1522.2|1519.2|1523.2|1520.2|1523.2|1520.2|1520.7|1517.7|85
1601957400000|2020-10-06 04:10:00|1522.7|1519.7|1521.2|1518.2|1522.7|1519.7|1521.2|1518.2|61
1601957700000|2020-10-06 04:15:00|1521.4|1518.4|1522.2|1519.2|1522.7|1519.7|1521.4|1518.4|46
1601958000000|2020-10-06 04:20:00|1521.9|1518.9|1521.4|1518.4|1522.7|1519.7|1521.2|1518.2|57
1601958300000|2020-10-06 04:25:00|1521.2|1518.2|1522.2|1519.2|1523.2|1520.2|1521.2|1518.2|88
1601958600000|2020-10-06 04:30:00|1521.9|1518.9|1523.2|1520.2|1523.2|1520.2|1521.7|1518.7|72
1601958900000|2020-10-06 04:35:00|1522.9|1519.9|1522.7|1519.7|1523.2|1520.2|1522.7|1519.7|28
1601965800000|2020-10-06 06:30:00|1522.4|1519.4|1520.4|1517.4|1522.4|1519.4|1520.2|1517.2|67
1601966100000|2020-10-06 06:35:00|1520.7|1517.7|1519.4|1516.4|1520.7|1517.7|1518.2|1515.2|82
1601966400000|2020-10-06 06:40:00|1519.7|1516.7|1519.2|1516.2|1520.7|1517.7|1518.4|1515.4|96
1601966700000|2020-10-06 06:45:00|1519.4|1516.4|1520.9|1517.9|1521.2|1518.2|1519.4|1516.4|64
1601967000000|2020-10-06 06:50:00|1521.2|1518.2|1519.7|1516.7|1521.2|1518.2|1518.7|1515.7|94
1601967300000|2020-10-06 06:55:00|1519.9|1516.9|1519.2|1516.2|1520.7|1517.7|1518.7|1515.7|76
1601967600000|2020-10-06 07:00:00|1518.7|1515.7|1518.2|1515.2|1519.2|1516.2|1517.2|1514.2|124
1601967900000|2020-10-06 07:05:00|1518.4|1515.4|1518.2|1515.2|1518.7|1515.7|1517.7|1514.7|66
1601968200000|2020-10-06 07:10:00|1518.7|1515.7|1518.2|1515.2|1518.7|1515.7|1517.2|1514.2|111
1601968500000|2020-10-06 07:15:00|1518.4|1515.4|1518.4|1515.4|1518.7|1515.7|1516.7|1513.7|138
1601968800000|2020-10-06 07:20:00|1518.7|1515.7|1518.7|1515.7|1519.2|1516.2|1518.2|1515.2|52
1601969100000|2020-10-06 07:25:00|1518.9|1515.9|1518.9|1515.9|1519.7|1516.7|1518.7|1515.7|111
1601969400000|2020-10-06 07:30:00|1519.2|1516.2|1518.9|1515.9|1519.2|1516.2|1517.4|1514.4|141
1601969700000|2020-10-06 07:35:00|1519.2|1516.2|1518.2|1515.2|1519.2|1516.2|1518.2|1515.2|60
1601970000000|2020-10-06 07:40:00|1517.9|1514.9|1515.2|1512.2|1518.7|1515.7|1514.2|1511.2|286
1601970300000|2020-10-06 07:45:00|1514.9|1511.9|1514.9|1511.9|1516.2|1513.2|1514.7|1511.7|150
1601970600000|2020-10-06 07:50:00|1514.7|1511.7|1513.4|1510.4|1514.7|1511.7|1512.7|1509.7|171
1601970900000|2020-10-06 07:55:00|1513.7|1510.7|1511.7|1508.7|1513.7|1510.7|1510.2|1507.2|275
1601971200000|2020-10-06 08:00:00|1512.2|1509.2|1510.2|1507.2|1512.7|1509.7|1509.7|1506.7|155
1601971500000|2020-10-06 08:05:00|1509.7|1506.7|1510.2|1507.2|1510.9|1507.9|1509.2|1506.2|157
1601971800000|2020-10-06 08:10:00|1509.7|1506.7|1508.7|1505.7|1509.7|1506.7|1508.2|1505.2|138
1601972100000|2020-10-06 08:15:00|1508.9|1505.9|1510.7|1507.7|1510.9|1507.9|1508.7|1505.7|130
1601972400000|2020-10-06 08:20:00|1510.4|1507.4|1510.7|1507.7|1510.7|1507.7|1509.2|1506.2|135
1601972700000|2020-10-06 08:25:00|1510.4|1507.4|1508.7|1505.7|1510.7|1507.7|1507.7|1504.7|176
1601973000000|2020-10-06 08:30:00|1508.2|1505.2|1508.7|1505.7|1508.7|1505.7|1507.2|1504.2|110
1601973300000|2020-10-06 08:35:00|1508.9|1505.9|1508.7|1505.7|1509.4|1506.4|1507.7|1504.7|148
1601973600000|2020-10-06 08:40:00|1508.2|1505.2|1508.7|1505.7|1509.7|1506.7|1508.2|1505.2|100
1601973900000|2020-10-06 08:45:00|1508.4|1505.4|1508.9|1505.9|1509.7|1506.7|1507.7|1504.7|187
1601974200000|2020-10-06 08:50:00|1509.2|1506.2|1509.7|1506.7|1510.2|1507.2|1508.4|1505.4|94
1601974500000|2020-10-06 08:55:00|1509.2|1506.2|1508.2|1505.2|1509.4|1506.4|1508.2|1505.2|66
1601974800000|2020-10-06 09:00:00|1508.4|1505.4|1507.7|1504.7|1508.4|1505.4|1507.2|1504.2|122
1601975100000|2020-10-06 09:05:00|1507.4|1504.4|1507.7|1504.7|1508.7|1505.7|1507.2|1504.2|98
1602031500000|2020-10-07 00:45:00|1505.9|1502.9|1507.4|1504.4|1508.4|1505.4|1505.7|1502.7|181
1602031800000|2020-10-07 00:50:00|1507.7|1504.7|1508.7|1505.7|1510.2|1507.2|1507.7|1504.7|113
1602032100000|2020-10-07 00:55:00|1508.9|1505.9|1509.2|1506.2|1509.2|1506.2|1508.4|1505.4|49
1602032400000|2020-10-07 01:00:00|1508.7|1505.7|1508.4|1505.4|1509.2|1506.2|1505.2|1502.2|323
1602032700000|2020-10-07 01:05:00|1508.7|1505.7|1506.9|1503.9|1509.2|1506.2|1506.2|1503.2|206
1602033000000|2020-10-07 01:10:00|1507.2|1504.2|1506.7|1503.7|1507.9|1504.9|1506.2|1503.2|95
1602033300000|2020-10-07 01:15:00|1507.2|1504.2|1508.7|1505.7|1509.2|1506.2|1506.7|1503.7|101
1602033600000|2020-10-07 01:20:00|1508.4|1505.4|1505.9|1502.9|1508.4|1505.4|1505.2|1502.2|157
1602033900000|2020-10-07 01:25:00|1505.7|1502.7|1504.7|1501.7|1506.2|1503.2|1504.7|1501.7|146
1602034200000|2020-10-07 01:30:00|1504.4|1501.4|1505.7|1502.7|1505.7|1502.7|1504.2|1501.2|123
1602034500000|2020-10-07 01:35:00|1505.4|1502.4|1506.2|1503.2|1506.2|1503.2|1505.2|1502.2|78
1602034800000|2020-10-07 01:40:00|1506.7|1503.7|1507.2|1504.2|1507.2|1504.2|1506.2|1503.2|82
1602035100000|2020-10-07 01:45:00|1507.7|1504.7|1508.7|1505.7|1508.7|1505.7|1507.2|1504.2|107
1602035400000|2020-10-07 01:50:00|1509.2|1506.2|1510.7|1507.7|1511.7|1508.7|1507.7|1504.7|234
1602035700000|2020-10-07 01:55:00|1511.2|1508.2|1511.2|1508.2|1512.2|1509.2|1510.2|1507.2|123
1602036000000|2020-10-07 02:00:00|1510.7|1507.7|1509.7|1506.7|1511.2|1508.2|1509.2|1506.2|91
1602036300000|2020-10-07 02:05:00|1509.9|1506.9|1509.2|1506.2|1510.7|1507.7|1509.2|1506.2|63
1602036600000|2020-10-07 02:10:00|1508.7|1505.7|1509.7|1506.7|1510.2|1507.2|1508.7|1505.7|60
1602036900000|2020-10-07 02:15:00|1509.2|1506.2|1509.2|1506.2|1509.7|1506.7|1508.7|1505.7|47
1602037200000|2020-10-07 02:20:00|1508.7|1505.7|1506.2|1503.2|1508.7|1505.7|1506.2|1503.2|141
1602037500000|2020-10-07 02:25:00|1506.7|1503.7|1506.4|1503.4|1507.2|1504.2|1506.2|1503.2|79
1602037800000|2020-10-07 02:30:00|1506.2|1503.2|1504.9|1501.9|1506.7|1503.7|1504.7|1501.7|149
1602038100000|2020-10-07 02:35:00|1504.7|1501.7|1506.2|1503.2|1506.2|1503.2|1504.7|1501.7|126
1602038400000|2020-10-07 02:40:00|1505.7|1502.7|1504.9|1501.9|1505.7|1502.7|1504.7|1501.7|99
1602038700000|2020-10-07 02:45:00|1504.7|1501.7|1503.7|1500.7|1504.7|1501.7|1503.2|1500.2|182
1602039000000|2020-10-07 02:50:00|1503.9|1500.9|1503.7|1500.7|1504.7|1501.7|1503.7|1500.7|68
1602039300000|2020-10-07 02:55:00|1504.2|1501.2|1504.7|1501.7|1505.2|1502.2|1504.2|1501.2|81
1602039600000|2020-10-07 03:00:00|1504.2|1501.2|1504.7|1501.7|1504.7|1501.7|1504.2|1501.2|63
1602039900000|2020-10-07 03:05:00|1505.2|1502.2|1504.7|1501.7|1505.2|1502.2|1504.2|1501.2|57
1602040200000|2020-10-07 03:10:00|1505.2|1502.2|1504.2|1501.2|1505.2|1502.2|1503.7|1500.7|64
1602040500000|2020-10-07 03:15:00|1503.7|1500.7|1502.7|1499.7|1504.2|1501.2|1502.7|1499.7|121
1602040800000|2020-10-07 03:20:00|1502.2|1499.2|1502.7|1499.7|1503.2|1500.2|1502.2|1499.2|129
1602041100000|2020-10-07 03:25:00|1502.9|1499.9|1503.7|1500.7|1503.7|1500.7|1502.7|1499.7|67
1602041400000|2020-10-07 03:30:00|1503.4|1500.4|1503.7|1500.7|1503.7|1500.7|1503.2|1500.2|50
1602041700000|2020-10-07 03:35:00|1503.4|1500.4|1504.2|1501.2|1504.2|1501.2|1503.2|1500.2|56
1602042000000|2020-10-07 03:40:00|1504.7|1501.7|1505.7|1502.7|1505.7|1502.7|1504.2|1501.2|66
1602042300000|2020-10-07 03:45:00|1505.2|1502.2|1506.2|1503.2|1506.2|1503.2|1504.7|1501.7|112
1602042600000|2020-10-07 03:50:00|1505.9|1502.9|1505.2|1502.2|1506.2|1503.2|1505.2|1502.2|48
1602042900000|2020-10-07 03:55:00|1505.7|1502.7|1505.7|1502.7|1505.7|1502.7|1504.7|1501.7|54
1602043200000|2020-10-07 04:00:00|1505.2|1502.2|1505.9|1502.9|1506.2|1503.2|1505.2|1502.2|40
1602043500000|2020-10-07 04:05:00|1505.7|1502.7|1504.9|1501.9|1505.7|1502.7|1504.7|1501.7|58
1602043800000|2020-10-07 04:10:00|1504.7|1501.7|1503.9|1500.9|1504.7|1501.7|1503.7|1500.7|35
1602044100000|2020-10-07 04:15:00|1503.7|1500.7|1503.7|1500.7|1504.2|1501.2|1503.7|1500.7|15
1602044400000|2020-10-07 04:20:00|1503.4|1500.4|1503.7|1500.7|1503.9|1500.9|1503.2|1500.2|54
1602044700000|2020-10-07 04:25:00|1503.9|1500.9|1503.2|1500.2|1504.2|1501.2|1503.2|1500.2|24
1602045000000|2020-10-07 04:30:00|1503.4|1500.4|1503.7|1500.7|1503.7|1500.7|1502.7|1499.7|70
1602045300000|2020-10-07 04:35:00|1504.2|1501.2|1504.2|1501.2|1504.2|1501.2|1504.2|1501.2|11
1602052200000|2020-10-07 06:30:00|1506.4|1503.4|1505.7|1502.7|1507.2|1504.2|1504.9|1501.9|113
1602052500000|2020-10-07 06:35:00|1505.4|1502.4|1504.7|1501.7|1505.7|1502.7|1504.2|1501.2|72
1602052800000|2020-10-07 06:40:00|1504.4|1501.4|1504.7|1501.7|1504.7|1501.7|1503.2|1500.2|146
1602053100000|2020-10-07 06:45:00|1505.2|1502.2|1504.7|1501.7|1505.7|1502.7|1504.7|1501.7|57
1602053400000|2020-10-07 06:50:00|1504.4|1501.4|1505.2|1502.2|1505.2|1502.2|1504.2|1501.2|65
1602053700000|2020-10-07 06:55:00|1505.4|1502.4|1507.2|1504.2|1507.7|1504.7|1504.7|1501.7|128
1602054000000|2020-10-07 07:00:00|1507.4|1504.4|1504.2|1501.2|1507.4|1504.4|1503.7|1500.7|196
1602054300000|2020-10-07 07:05:00|1503.7|1500.7|1504.2|1501.2|1505.7|1502.7|1503.7|1500.7|229
1602054600000|2020-10-07 07:10:00|1504.4|1501.4|1502.7|1499.7|1505.2|1502.2|1502.7|1499.7|285
1602054900000|2020-10-07 07:15:00|1502.9|1499.9|1500.7|1497.7|1503.2|1500.2|1500.2|1497.2|391
1602055200000|2020-10-07 07:20:00|1500.4|1497.4|1500.4|1497.4|1500.7|1497.7|1499.2|1496.2|336
1602055500000|2020-10-07 07:25:00|1500.2|1497.2|1500.7|1497.7|1500.7|1497.7|1499.2|1496.2|243
1602055800000|2020-10-07 07:30:00|1500.2|1497.2|1499.7|1496.7|1501.2|1498.2|1499.2|1496.2|174
1602056100000|2020-10-07 07:35:00|1499.4|1496.4|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|59
1602056400000|2020-10-07 07:40:00|1499.2|1496.2|1497.2|1494.2|1499.2|1496.2|1496.7|1493.7|294
1602056700000|2020-10-07 07:45:00|1497.7|1494.7|1498.2|1495.2|1498.7|1495.7|1497.7|1494.7|86
1602057000000|2020-10-07 07:50:00|1497.9|1494.9|1498.9|1495.9|1499.7|1496.7|1497.7|1494.7|129
1602057300000|2020-10-07 07:55:00|1499.2|1496.2|1498.2|1495.2|1499.2|1496.2|1497.7|1494.7|87
1602057600000|2020-10-07 08:00:00|1498.7|1495.7|1497.7|1494.7|1498.7|1495.7|1497.2|1494.2|154
1602057900000|2020-10-07 08:05:00|1497.2|1494.2|1495.9|1492.9|1497.2|1494.2|1495.2|1492.2|276
1602058200000|2020-10-07 08:10:00|1495.7|1492.7|1496.7|1493.7|1496.7|1493.7|1495.2|1492.2|110
1602058500000|2020-10-07 08:15:00|1497.2|1494.2|1497.7|1494.7|1497.7|1494.7|1495.9|1492.9|115
1602058800000|2020-10-07 08:20:00|1497.4|1494.4|1498.7|1495.7|1498.7|1495.7|1497.2|1494.2|96
1602059100000|2020-10-07 08:25:00|1499.2|1496.2|1497.4|1494.4|1499.2|1496.2|1497.2|1494.2|136
1602059400000|2020-10-07 08:30:00|1497.2|1494.2|1496.7|1493.7|1497.2|1494.2|1496.2|1493.2|134
1602059700000|2020-10-07 08:35:00|1496.2|1493.2|1497.7|1494.7|1498.2|1495.2|1496.2|1493.2|95
1602060000000|2020-10-07 08:40:00|1498.2|1495.2|1495.2|1492.2|1498.2|1495.2|1495.2|1492.2|118
1602060300000|2020-10-07 08:45:00|1494.9|1491.9|1488.7|1485.7|1495.2|1492.2|1488.2|1485.2|824
1602060600000|2020-10-07 08:50:00|1488.4|1485.4|1491.7|1488.7|1492.7|1489.7|1488.4|1485.4|304
1602060900000|2020-10-07 08:55:00|1492.2|1489.2|1491.2|1488.2|1492.2|1489.2|1490.7|1487.7|300
1602061200000|2020-10-07 09:00:00|1490.7|1487.7|1491.2|1488.2|1491.4|1488.4|1490.7|1487.7|65
1602061500000|2020-10-07 09:05:00|1490.7|1487.7|1491.2|1488.2|1491.2|1488.2|1488.7|1485.7|210
1602117900000|2020-10-08 00:45:00|1495.9|1492.9|1496.7|1493.7|1497.2|1494.2|1494.9|1491.9|175
1602118200000|2020-10-08 00:50:00|1497.2|1494.2|1497.7|1494.7|1497.7|1494.7|1496.7|1493.7|83
1602118500000|2020-10-08 00:55:00|1498.2|1495.2|1498.2|1495.2|1498.7|1495.7|1496.2|1493.2|154
1602118800000|2020-10-08 01:00:00|1498.7|1495.7|1497.2|1494.2|1498.7|1495.7|1497.2|1494.2|171
1602119100000|2020-10-08 01:05:00|1497.7|1494.7|1498.7|1495.7|1499.2|1496.2|1497.2|1494.2|181
1602119400000|2020-10-08 01:10:00|1498.4|1495.4|1498.2|1495.2|1498.7|1495.7|1496.7|1493.7|221
1602119700000|2020-10-08 01:15:00|1498.7|1495.7|1496.7|1493.7|1498.7|1495.7|1495.2|1492.2|187
1602120000000|2020-10-08 01:20:00|1497.2|1494.2|1496.7|1493.7|1497.2|1494.2|1495.2|1492.2|107
1602120300000|2020-10-08 01:25:00|1497.2|1494.2|1498.7|1495.7|1498.7|1495.7|1496.7|1493.7|129
1602120600000|2020-10-08 01:30:00|1499.2|1496.2|1499.7|1496.7|1500.4|1497.4|1498.7|1495.7|211
1602120900000|2020-10-08 01:35:00|1499.2|1496.2|1501.2|1498.2|1501.7|1498.7|1499.2|1496.2|160
1602121200000|2020-10-08 01:40:00|1500.7|1497.7|1501.2|1498.2|1502.2|1499.2|1500.2|1497.2|99
1602121500000|2020-10-08 01:45:00|1500.7|1497.7|1499.2|1496.2|1501.4|1498.4|1499.2|1496.2|167
1602121800000|2020-10-08 01:50:00|1499.4|1496.4|1500.2|1497.2|1501.2|1498.2|1499.4|1496.4|76
1602122100000|2020-10-08 01:55:00|1500.7|1497.7|1500.9|1497.9|1501.7|1498.7|1500.2|1497.2|89
1602122400000|2020-10-08 02:00:00|1501.2|1498.2|1500.4|1497.4|1501.7|1498.7|1500.4|1497.4|80
1602122700000|2020-10-08 02:05:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1499.2|1496.2|93
1602123000000|2020-10-08 02:10:00|1500.4|1497.4|1500.2|1497.2|1501.7|1498.7|1500.2|1497.2|108
1602123300000|2020-10-08 02:15:00|1500.7|1497.7|1499.2|1496.2|1500.7|1497.7|1499.2|1496.2|65
1602123600000|2020-10-08 02:20:00|1498.7|1495.7|1498.2|1495.2|1498.7|1495.7|1498.2|1495.2|135
1602123900000|2020-10-08 02:25:00|1497.7|1494.7|1496.7|1493.7|1498.2|1495.2|1495.7|1492.7|207
1602124200000|2020-10-08 02:30:00|1497.2|1494.2|1497.7|1494.7|1498.2|1495.2|1496.7|1493.7|154
1602124500000|2020-10-08 02:35:00|1497.9|1494.9|1498.7|1495.7|1499.7|1496.7|1497.9|1494.9|140
1602124800000|2020-10-08 02:40:00|1498.2|1495.2|1498.2|1495.2|1498.9|1495.9|1497.2|1494.2|85
1602125100000|2020-10-08 02:45:00|1498.4|1495.4|1497.2|1494.2|1499.2|1496.2|1496.2|1493.2|137
1602125400000|2020-10-08 02:50:00|1496.7|1493.7|1496.7|1493.7|1496.7|1493.7|1496.2|1493.2|59
1602125700000|2020-10-08 02:55:00|1497.2|1494.2|1497.7|1494.7|1497.7|1494.7|1496.7|1493.7|133
1602126000000|2020-10-08 03:00:00|1498.2|1495.2|1497.7|1494.7|1498.2|1495.2|1497.4|1494.4|71
1602126300000|2020-10-08 03:05:00|1497.4|1494.4|1497.9|1494.9|1498.7|1495.7|1497.4|1494.4|80
1602126600000|2020-10-08 03:10:00|1497.7|1494.7|1496.7|1493.7|1498.7|1495.7|1496.7|1493.7|73
1602126900000|2020-10-08 03:15:00|1496.2|1493.2|1496.2|1493.2|1496.7|1493.7|1496.2|1493.2|92
1602127200000|2020-10-08 03:20:00|1496.4|1493.4|1494.7|1491.7|1496.7|1493.7|1494.7|1491.7|145
1602127500000|2020-10-08 03:25:00|1495.2|1492.2|1494.7|1491.7|1495.2|1492.2|1494.2|1491.2|120
1602127800000|2020-10-08 03:30:00|1494.2|1491.2|1495.2|1492.2|1495.7|1492.7|1494.2|1491.2|52
1602128100000|2020-10-08 03:35:00|1494.7|1491.7|1495.7|1492.7|1495.7|1492.7|1494.4|1491.4|96
1602128400000|2020-10-08 03:40:00|1496.2|1493.2|1495.7|1492.7|1496.2|1493.2|1495.2|1492.2|50
1602128700000|2020-10-08 03:45:00|1495.4|1492.4|1496.2|1493.2|1497.2|1494.2|1495.4|1492.4|91
1602129000000|2020-10-08 03:50:00|1496.4|1493.4|1496.2|1493.2|1496.7|1493.7|1496.2|1493.2|23
1602129300000|2020-10-08 03:55:00|1496.4|1493.4|1495.2|1492.2|1496.4|1493.4|1495.2|1492.2|35
1602129600000|2020-10-08 04:00:00|1495.7|1492.7|1497.2|1494.2|1497.2|1494.2|1495.7|1492.7|64
1602129900000|2020-10-08 04:05:00|1497.7|1494.7|1497.2|1494.2|1497.7|1494.7|1497.2|1494.2|24
1602130200000|2020-10-08 04:10:00|1497.4|1494.4|1496.9|1493.9|1497.7|1494.7|1496.7|1493.7|63
1602130500000|2020-10-08 04:15:00|1497.2|1494.2|1498.7|1495.7|1498.7|1495.7|1497.2|1494.2|42
1602130800000|2020-10-08 04:20:00|1498.2|1495.2|1497.7|1494.7|1498.7|1495.7|1497.7|1494.7|39
1602131100000|2020-10-08 04:25:00|1498.2|1495.2|1497.9|1494.9|1498.2|1495.2|1497.7|1494.7|35
1602131400000|2020-10-08 04:30:00|1498.2|1495.2|1499.7|1496.7|1499.7|1496.7|1498.2|1495.2|96
1602131700000|2020-10-08 04:35:00|1499.2|1496.2|1499.2|1496.2|1499.7|1496.7|1499.2|1496.2|38
1602132000000|2020-10-08 04:40:00|1499.4|1496.4|1499.7|1496.7|1500.2|1497.2|1499.4|1496.4|67
1602138600000|2020-10-08 06:30:00|1500.4|1497.4|1500.7|1497.7|1501.2|1498.2|1500.2|1497.2|90
1602138900000|2020-10-08 06:35:00|1501.2|1498.2|1500.7|1497.7|1501.2|1498.2|1500.2|1497.2|106
1602139200000|2020-10-08 06:40:00|1501.7|1498.7|1501.9|1498.9|1502.2|1499.2|1501.7|1498.7|130
1602139500000|2020-10-08 06:45:00|1501.7|1498.7|1500.2|1497.2|1502.2|1499.2|1500.2|1497.2|61
1602139800000|2020-10-08 06:50:00|1499.7|1496.7|1501.2|1498.2|1501.2|1498.2|1499.7|1496.7|91
1602140100000|2020-10-08 06:55:00|1501.4|1498.4|1500.7|1497.7|1501.7|1498.7|1500.2|1497.2|47
1602140400000|2020-10-08 07:00:00|1501.2|1498.2|1501.9|1498.9|1502.2|1499.2|1500.7|1497.7|107
1602140700000|2020-10-08 07:05:00|1502.2|1499.2|1502.9|1499.9|1503.2|1500.2|1501.7|1498.7|192
1602141000000|2020-10-08 07:10:00|1502.7|1499.7|1503.2|1500.2|1503.7|1500.7|1502.7|1499.7|107
1602141300000|2020-10-08 07:15:00|1503.7|1500.7|1503.2|1500.2|1503.7|1500.7|1502.2|1499.2|172
1602141600000|2020-10-08 07:20:00|1503.4|1500.4|1504.2|1501.2|1505.2|1502.2|1503.2|1500.2|178
1602141900000|2020-10-08 07:25:00|1504.4|1501.4|1503.9|1500.9|1504.4|1501.4|1503.2|1500.2|91
1602142200000|2020-10-08 07:30:00|1503.7|1500.7|1503.2|1500.2|1504.2|1501.2|1503.2|1500.2|42
1602142500000|2020-10-08 07:35:00|1503.7|1500.7|1504.7|1501.7|1504.7|1501.7|1503.7|1500.7|66
1602142800000|2020-10-08 07:40:00|1504.4|1501.4|1504.2|1501.2|1504.7|1501.7|1503.9|1500.9|55
1602143100000|2020-10-08 07:45:00|1504.4|1501.4|1504.4|1501.4|1504.7|1501.7|1504.2|1501.2|87
1602143400000|2020-10-08 07:50:00|1504.2|1501.2|1504.7|1501.7|1504.7|1501.7|1503.7|1500.7|133
1602143700000|2020-10-08 07:55:00|1504.2|1501.2|1503.7|1500.7|1504.7|1501.7|1503.7|1500.7|57
1602144000000|2020-10-08 08:00:00|1504.2|1501.2|1503.7|1500.7|1504.2|1501.2|1503.7|1500.7|49
1602144300000|2020-10-08 08:05:00|1503.2|1500.2|1503.7|1500.7|1503.7|1500.7|1503.2|1500.2|46
1602144600000|2020-10-08 08:10:00|1503.4|1500.4|1502.7|1499.7|1503.7|1500.7|1502.2|1499.2|154
1602144900000|2020-10-08 08:15:00|1502.9|1499.9|1501.7|1498.7|1503.2|1500.2|1501.2|1498.2|139
1602145200000|2020-10-08 08:20:00|1501.4|1498.4|1502.7|1499.7|1502.7|1499.7|1501.2|1498.2|102
1602145500000|2020-10-08 08:25:00|1502.4|1499.4|1501.2|1498.2|1502.7|1499.7|1501.2|1498.2|69
1602145800000|2020-10-08 08:30:00|1500.9|1497.9|1501.7|1498.7|1502.2|1499.2|1500.7|1497.7|64
1602146100000|2020-10-08 08:35:00|1502.2|1499.2|1504.2|1501.2|1504.7|1501.7|1502.2|1499.2|156
1602146400000|2020-10-08 08:40:00|1504.7|1501.7|1504.2|1501.2|1504.7|1501.7|1504.2|1501.2|99
1602146700000|2020-10-08 08:45:00|1504.7|1501.7|1510.7|1507.7|1510.7|1507.7|1504.2|1501.2|535
1602147000000|2020-10-08 08:50:00|1510.2|1507.2|1511.7|1508.7|1513.2|1510.2|1510.2|1507.2|381
1602147300000|2020-10-08 08:55:00|1511.9|1508.9|1512.2|1509.2|1512.2|1509.2|1511.4|1508.4|81
1602147600000|2020-10-08 09:00:00|1512.7|1509.7|1511.2|1508.2|1512.7|1509.7|1511.2|1508.2|105
1602147900000|2020-10-08 09:05:00|1510.7|1507.7|1510.2|1507.2|1511.2|1508.2|1510.2|1507.2|87
1602204300000|2020-10-09 00:45:00|1513.2|1510.2|1515.5|1512.5|1516|1513|1512.5|1509.5|143
1602204600000|2020-10-09 00:50:00|1515|1512|1514.5|1511.5|1515|1512|1514.5|1511.5|51
1602204900000|2020-10-09 00:55:00|1514.7|1511.7|1515.5|1512.5|1516|1513|1514.5|1511.5|68
1602205200000|2020-10-09 01:00:00|1516|1513|1514.5|1511.5|1516|1513|1514|1511|179
1602205500000|2020-10-09 01:05:00|1514|1511|1515|1512|1515|1512|1512.7|1509.7|176
1602205800000|2020-10-09 01:10:00|1515.5|1512.5|1518|1515|1518.7|1515.7|1515|1512|337
1602206100000|2020-10-09 01:15:00|1517.7|1514.7|1517.5|1514.5|1518|1515|1516.5|1513.5|104
1602206400000|2020-10-09 01:20:00|1518|1515|1519|1516|1520|1517|1517.5|1514.5|242
1602206700000|2020-10-09 01:25:00|1518.7|1515.7|1518.5|1515.5|1518.7|1515.7|1517|1514|152
1602207000000|2020-10-09 01:30:00|1518.7|1515.7|1516|1513|1519|1516|1515.5|1512.5|174
1602207300000|2020-10-09 01:35:00|1516.2|1513.2|1518|1515|1518|1515|1516.2|1513.2|88
1602207600000|2020-10-09 01:40:00|1518.5|1515.5|1518|1515|1519|1516|1517.7|1514.7|145
1602207900000|2020-10-09 01:45:00|1518.5|1515.5|1519.5|1516.5|1519.5|1516.5|1518|1515|155
1602208200000|2020-10-09 01:50:00|1520|1517|1520.7|1517.7|1521|1518|1520|1517|233
1602208500000|2020-10-09 01:55:00|1521|1518|1521|1518|1522|1519|1520.2|1517.2|231
1602208800000|2020-10-09 02:00:00|1520.5|1517.5|1519|1516|1521|1518|1519|1516|176
1602209100000|2020-10-09 02:05:00|1518.7|1515.7|1519.5|1516.5|1519.5|1516.5|1518|1515|106
1602209400000|2020-10-09 02:10:00|1519.7|1516.7|1519.5|1516.5|1520|1517|1519|1516|72
1602209700000|2020-10-09 02:15:00|1519.7|1516.7|1518.7|1515.7|1520.5|1517.5|1518.7|1515.7|100
1602210000000|2020-10-09 02:20:00|1519|1516|1520.5|1517.5|1520.5|1517.5|1519|1516|85
1602210300000|2020-10-09 02:25:00|1520|1517|1519.5|1516.5|1520.5|1517.5|1519.5|1516.5|113
1602210600000|2020-10-09 02:30:00|1519.7|1516.7|1520|1517|1520|1517|1519|1516|79
1602210900000|2020-10-09 02:35:00|1520.2|1517.2|1520.2|1517.2|1520.5|1517.5|1519|1516|149
1602211200000|2020-10-09 02:40:00|1520|1517|1520.7|1517.7|1521|1518|1519.5|1516.5|106
1602211500000|2020-10-09 02:45:00|1521|1518|1521|1518|1521.5|1518.5|1520|1517|81
1602211800000|2020-10-09 02:50:00|1520.5|1517.5|1520.5|1517.5|1521|1518|1520|1517|65
1602212100000|2020-10-09 02:55:00|1520.7|1517.7|1520.5|1517.5|1521|1518|1520.2|1517.2|53
1602212400000|2020-10-09 03:00:00|1521|1518|1520.5|1517.5|1521|1518|1520.5|1517.5|70
1602212700000|2020-10-09 03:05:00|1520.7|1517.7|1521|1518|1521|1518|1520|1517|55
1602213000000|2020-10-09 03:10:00|1521.2|1518.2|1520.5|1517.5|1521.5|1518.5|1520|1517|110
1602213300000|2020-10-09 03:15:00|1520.7|1517.7|1521|1518|1521.5|1518.5|1520.5|1517.5|52
1602213600000|2020-10-09 03:20:00|1521.2|1518.2|1521.5|1518.5|1522|1519|1521.2|1518.2|81
1602213900000|2020-10-09 03:25:00|1522|1519|1522|1519|1522|1519|1521.5|1518.5|36
1602214200000|2020-10-09 03:30:00|1522.5|1519.5|1522|1519|1522.5|1519.5|1522|1519|73
1602214500000|2020-10-09 03:35:00|1522.2|1519.2|1523.5|1520.5|1523.5|1520.5|1522.2|1519.2|77
1602214800000|2020-10-09 03:40:00|1523.7|1520.7|1524|1521|1524.5|1521.5|1523.5|1520.5|126
1602215100000|2020-10-09 03:45:00|1524.2|1521.2|1523.5|1520.5|1524.5|1521.5|1523.5|1520.5|60
1602215400000|2020-10-09 03:50:00|1523.7|1520.7|1523|1520|1524|1521|1523|1520|32
1602215700000|2020-10-09 03:55:00|1522.5|1519.5|1522.5|1519.5|1523|1520|1522.5|1519.5|42
1602216000000|2020-10-09 04:00:00|1522|1519|1521.5|1518.5|1522|1519|1521|1518|89
1602216300000|2020-10-09 04:05:00|1521.7|1518.7|1521.5|1518.5|1522|1519|1521.5|1518.5|31
1602216600000|2020-10-09 04:10:00|1522|1519|1522|1519|1522.5|1519.5|1521.5|1518.5|37
1602216900000|2020-10-09 04:15:00|1521.7|1518.7|1522.5|1519.5|1522.5|1519.5|1521.5|1518.5|22
1602217200000|2020-10-09 04:20:00|1522.2|1519.2|1522.5|1519.5|1522.5|1519.5|1522|1519|30
1602217500000|2020-10-09 04:25:00|1522.2|1519.2|1522.5|1519.5|1523|1520|1522|1519|26
1602217800000|2020-10-09 04:30:00|1522.7|1519.7|1521|1518|1522.7|1519.7|1520.7|1517.7|66
1602218100000|2020-10-09 04:35:00|1521.5|1518.5|1522.5|1519.5|1522.5|1519.5|1521.5|1518.5|33
1602218400000|2020-10-09 04:40:00|1522.2|1519.2|1522|1519|1522.2|1519.2|1522|1519|23
1602225000000|2020-10-09 06:30:00|1521.7|1518.7|1520.2|1517.2|1521.7|1518.7|1520|1517|102
1602225300000|2020-10-09 06:35:00|1520|1517|1518.5|1515.5|1520|1517|1518.5|1515.5|99
1602225600000|2020-10-09 06:40:00|1519|1516|1519|1516|1519|1516|1518.5|1515.5|45
1602225900000|2020-10-09 06:45:00|1519.5|1516.5|1520|1517|1520|1517|1519.2|1516.2|63
1602226200000|2020-10-09 06:50:00|1520.5|1517.5|1522|1519|1522|1519|1520.5|1517.5|98
1602226500000|2020-10-09 06:55:00|1521.7|1518.7|1522.5|1519.5|1523|1520|1521.5|1518.5|77
1602226800000|2020-10-09 07:00:00|1522.7|1519.7|1522.7|1519.7|1523.5|1520.5|1522.5|1519.5|150
1602227100000|2020-10-09 07:05:00|1522.5|1519.5|1523|1520|1523|1520|1522|1519|55
1602227400000|2020-10-09 07:10:00|1523.5|1520.5|1525|1522|1525.5|1522.5|1523|1520|273
1602227700000|2020-10-09 07:15:00|1525.5|1522.5|1525.2|1522.2|1525.5|1522.5|1525|1522|134
1602228000000|2020-10-09 07:20:00|1525|1522|1526.5|1523.5|1526.5|1523.5|1525|1522|279
1602228300000|2020-10-09 07:25:00|1527|1524|1529.5|1526.5|1530|1527|1527|1524|336
1602228600000|2020-10-09 07:30:00|1530|1527|1531|1528|1531.5|1528.5|1529.5|1526.5|324
1602228900000|2020-10-09 07:35:00|1531.2|1528.2|1530|1527|1532.5|1529.5|1530|1527|326
1602229200000|2020-10-09 07:40:00|1529.7|1526.7|1530.5|1527.5|1530.5|1527.5|1529.5|1526.5|152
1602229500000|2020-10-09 07:45:00|1531|1528|1532|1529|1532.5|1529.5|1530.7|1527.7|252
1602229800000|2020-10-09 07:50:00|1532.5|1529.5|1534.5|1531.5|1534.5|1531.5|1532|1529|262
1602230100000|2020-10-09 07:55:00|1534.2|1531.2|1533|1530|1535.5|1532.5|1533|1530|232
1602230400000|2020-10-09 08:00:00|1533.2|1530.2|1537|1534|1537|1534|1533|1530|352
1602230700000|2020-10-09 08:05:00|1536.5|1533.5|1535.5|1532.5|1537.5|1534.5|1535.5|1532.5|287
1602231000000|2020-10-09 08:10:00|1535|1532|1536|1533|1536|1533|1534.5|1531.5|222
1602231300000|2020-10-09 08:15:00|1535.5|1532.5|1535.5|1532.5|1537|1534|1535|1532|285
1602231600000|2020-10-09 08:20:00|1535|1532|1535.2|1532.2|1535.5|1532.5|1533.5|1530.5|252
1602231900000|2020-10-09 08:25:00|1535|1532|1537.5|1534.5|1538|1535|1535|1532|232
1602232200000|2020-10-09 08:30:00|1537.2|1534.2|1536|1533|1537.5|1534.5|1535.5|1532.5|164
1602232500000|2020-10-09 08:35:00|1535.5|1532.5|1535.5|1532.5|1536|1533|1534.7|1531.7|157
1602232800000|2020-10-09 08:40:00|1536|1533|1536.7|1533.7|1538|1535|1536|1533|269
1602233100000|2020-10-09 08:45:00|1536.5|1533.5|1535.5|1532.5|1540|1537|1535.5|1532.5|314
1602233400000|2020-10-09 08:50:00|1536|1533|1536.7|1533.7|1537.7|1534.7|1535.5|1532.5|116
1602233700000|2020-10-09 08:55:00|1537|1534|1536.5|1533.5|1537.5|1534.5|1536.5|1533.5|62
1602234000000|2020-10-09 09:00:00|1537|1534|1537.5|1534.5|1538.5|1535.5|1537|1534|110
1602234300000|2020-10-09 09:05:00|1537.7|1534.7|1537|1534|1538|1535|1537|1534|99
1602463500000|2020-10-12 00:45:00|1539.2|1536.2|1534|1531|1539.2|1536.2|1534|1531|120
1602463800000|2020-10-12 00:50:00|1533.7|1530.7|1532|1529|1534.5|1531.5|1532|1529|94
1602464100000|2020-10-12 00:55:00|1531.7|1528.7|1530|1527|1531.7|1528.7|1530|1527|66
1602464400000|2020-10-12 01:00:00|1529.5|1526.5|1524|1521|1529.5|1526.5|1523.5|1520.5|440
1602464700000|2020-10-12 01:05:00|1524.5|1521.5|1522|1519|1524.5|1521.5|1521|1518|473
1602465000000|2020-10-12 01:10:00|1522.5|1519.5|1520|1517|1522.5|1519.5|1520|1517|215
1602465300000|2020-10-12 01:15:00|1519.7|1516.7|1519|1516|1520.5|1517.5|1518.5|1515.5|250
1602465600000|2020-10-12 01:20:00|1519.2|1516.2|1520.5|1517.5|1520.5|1517.5|1518.7|1515.7|160
1602465900000|2020-10-12 01:25:00|1520.2|1517.2|1518|1515|1520.2|1517.2|1518|1515|194
1602466200000|2020-10-12 01:30:00|1517.5|1514.5|1519.5|1516.5|1519.5|1516.5|1517.5|1514.5|147
1602466500000|2020-10-12 01:35:00|1520|1517|1521|1518|1521|1518|1519.5|1516.5|129
1602466800000|2020-10-12 01:40:00|1520.7|1517.7|1520.5|1517.5|1521.5|1518.5|1520.5|1517.5|102
1602467100000|2020-10-12 01:45:00|1521|1518|1518|1515|1521|1518|1518|1515|138
1602467400000|2020-10-12 01:50:00|1518.5|1515.5|1519|1516|1519|1516|1518|1515|71
1602467700000|2020-10-12 01:55:00|1518.7|1515.7|1518|1515|1519.5|1516.5|1518|1515|94
1602468000000|2020-10-12 02:00:00|1518.2|1515.2|1517.5|1514.5|1518.2|1515.2|1517|1514|142
1602468300000|2020-10-12 02:05:00|1517.7|1514.7|1517|1514|1517.7|1514.7|1517|1514|70
1602468600000|2020-10-12 02:10:00|1517.5|1514.5|1517.5|1514.5|1517.5|1514.5|1517|1514|46
1602468900000|2020-10-12 02:15:00|1517.7|1514.7|1518|1515|1518|1515|1517|1514|88
1602469200000|2020-10-12 02:20:00|1518.5|1515.5|1518|1515|1518.5|1515.5|1517.5|1514.5|67
1602469500000|2020-10-12 02:25:00|1517.5|1514.5|1517.5|1514.5|1517.7|1514.7|1516.5|1513.5|94
1602469800000|2020-10-12 02:30:00|1518|1515|1515.5|1512.5|1518|1515|1515.5|1512.5|172
1602470100000|2020-10-12 02:35:00|1516|1513|1515.5|1512.5|1516.5|1513.5|1515.5|1512.5|121
1602470400000|2020-10-12 02:40:00|1515.7|1512.7|1515|1512|1515.7|1512.7|1513.5|1510.5|188
1602470700000|2020-10-12 02:45:00|1514.7|1511.7|1512.7|1509.7|1515|1512|1512.5|1509.5|151
1602471000000|2020-10-12 02:50:00|1512.5|1509.5|1512|1509|1512.7|1509.7|1511.5|1508.5|176
1602471300000|2020-10-12 02:55:00|1511.5|1508.5|1513|1510|1513.5|1510.5|1511.5|1508.5|110
1602471600000|2020-10-12 03:00:00|1513.5|1510.5|1513.5|1510.5|1514|1511|1512|1509|130
1602471900000|2020-10-12 03:05:00|1513|1510|1513.5|1510.5|1514|1511|1512.5|1509.5|75
1602472200000|2020-10-12 03:10:00|1513|1510|1512.5|1509.5|1513.5|1510.5|1512.5|1509.5|44
1602472500000|2020-10-12 03:15:00|1512|1509|1513.2|1510.2|1513.5|1510.5|1512|1509|68
1602472800000|2020-10-12 03:20:00|1513|1510|1513|1510|1513.5|1510.5|1512.5|1509.5|61
1602473100000|2020-10-12 03:25:00|1512.7|1509.7|1513|1510|1513|1510|1512.5|1509.5|34
1602473400000|2020-10-12 03:30:00|1513.5|1510.5|1513.5|1510.5|1514|1511|1513|1510|70
1602473700000|2020-10-12 03:35:00|1514|1511|1515.5|1512.5|1516.5|1513.5|1513.7|1510.7|139
1602474000000|2020-10-12 03:40:00|1516|1513|1515|1512|1516|1513|1515|1512|65
1602474300000|2020-10-12 03:45:00|1515.2|1512.2|1515.7|1512.7|1515.7|1512.7|1515.2|1512.2|22
1602474600000|2020-10-12 03:50:00|1515.5|1512.5|1516|1513|1516|1513|1515.5|1512.5|16
1602474900000|2020-10-12 03:55:00|1516.5|1513.5|1516.5|1513.5|1517|1514|1516.5|1513.5|51
1602475200000|2020-10-12 04:00:00|1516.2|1513.2|1517|1514|1517|1514|1516|1513|39
1602475500000|2020-10-12 04:05:00|1516.7|1513.7|1516.5|1513.5|1517|1514|1516|1513|13
1602475800000|2020-10-12 04:10:00|1517|1514|1518|1515|1518|1515|1517|1514|36
1602476100000|2020-10-12 04:15:00|1518.2|1515.2|1518.5|1515.5|1519|1516|1518.2|1515.2|60
1602476400000|2020-10-12 04:20:00|1518|1515|1517|1514|1518.5|1515.5|1517|1514|54
1602476700000|2020-10-12 04:25:00|1516.7|1513.7|1517.2|1514.2|1517.2|1514.2|1516.5|1513.5|24
1602477000000|2020-10-12 04:30:00|1517.5|1514.5|1518|1515|1518.5|1515.5|1517.5|1514.5|46
1602477300000|2020-10-12 04:35:00|1518.2|1515.2|1518.2|1515.2|1518.5|1515.5|1518|1515|21
1602477600000|2020-10-12 04:40:00|1518|1515|1518.5|1515.5|1518.5|1515.5|1518|1515|26
1602484200000|2020-10-12 06:30:00|1518.2|1515.2|1516.5|1513.5|1518.2|1515.2|1516.2|1513.2|100
1602484500000|2020-10-12 06:35:00|1516.7|1513.7|1515.7|1512.7|1517|1514|1515|1512|169
1602484800000|2020-10-12 06:40:00|1515.5|1512.5|1517.5|1514.5|1518.5|1515.5|1515.5|1512.5|103
1602485100000|2020-10-12 06:45:00|1517.7|1514.7|1516.5|1513.5|1518|1515|1516.5|1513.5|72
1602485400000|2020-10-12 06:50:00|1517|1514|1516.5|1513.5|1517.5|1514.5|1516.5|1513.5|37
1602485700000|2020-10-12 06:55:00|1516.2|1513.2|1515|1512|1516.2|1513.2|1514.5|1511.5|97
1602486000000|2020-10-12 07:00:00|1514.7|1511.7|1516|1513|1516.7|1513.7|1514.5|1511.5|112
1602486300000|2020-10-12 07:05:00|1515.7|1512.7|1516.7|1513.7|1517|1514|1515|1512|66
1602486600000|2020-10-12 07:10:00|1516.5|1513.5|1516.2|1513.2|1517|1514|1516|1513|77
1602486900000|2020-10-12 07:15:00|1516|1513|1517|1514|1517.5|1514.5|1515.5|1512.5|84
1602487200000|2020-10-12 07:20:00|1516.7|1513.7|1517|1514|1517|1514|1516.2|1513.2|70
1602487500000|2020-10-12 07:25:00|1516.7|1513.7|1517.5|1514.5|1517.5|1514.5|1516.5|1513.5|41
1602487800000|2020-10-12 07:30:00|1518|1515|1518|1515|1519|1516|1517.7|1514.7|118
1602488100000|2020-10-12 07:35:00|1517.5|1514.5|1518.2|1515.2|1518.5|1515.5|1517.5|1514.5|53
1602488400000|2020-10-12 07:40:00|1518.5|1515.5|1519.7|1516.7|1520|1517|1518.5|1515.5|92
1602488700000|2020-10-12 07:45:00|1520|1517|1519|1516|1520|1517|1518.5|1515.5|83
1602489000000|2020-10-12 07:50:00|1518.5|1515.5|1519|1516|1519|1516|1518.5|1515.5|42
1602489300000|2020-10-12 07:55:00|1518.5|1515.5|1518.7|1515.7|1519.5|1516.5|1518.5|1515.5|64
1602489600000|2020-10-12 08:00:00|1518.5|1515.5|1519.5|1516.5|1519.5|1516.5|1518.5|1515.5|38
1602489900000|2020-10-12 08:05:00|1519.7|1516.7|1519.5|1516.5|1520|1517|1519.5|1516.5|80
1602490200000|2020-10-12 08:10:00|1519.7|1516.7|1519|1516|1520|1517|1518.5|1515.5|67
1602490500000|2020-10-12 08:15:00|1518.5|1515.5|1512.7|1509.7|1518.5|1515.5|1511.5|1508.5|702
1602490800000|2020-10-12 08:20:00|1513|1510|1514|1511|1514.7|1511.7|1512.2|1509.2|224
1602491100000|2020-10-12 08:25:00|1513.5|1510.5|1512.7|1509.7|1514.5|1511.5|1512.5|1509.5|77
1602491400000|2020-10-12 08:30:00|1513|1510|1512|1509|1514.5|1511.5|1512|1509|131
1602491700000|2020-10-12 08:35:00|1512.5|1509.5|1509.7|1506.7|1513.5|1510.5|1509.5|1506.5|340
1602492000000|2020-10-12 08:40:00|1510|1507|1511|1508|1511|1508|1510|1507|119
1602492300000|2020-10-12 08:45:00|1510.7|1507.7|1515.5|1512.5|1515.7|1512.7|1510|1507|375
1602492600000|2020-10-12 08:50:00|1515|1512|1510.5|1507.5|1515.7|1512.7|1510.5|1507.5|177
1602492900000|2020-10-12 08:55:00|1511|1508|1511|1508|1511.5|1508.5|1510.5|1507.5|111
1602493200000|2020-10-12 09:00:00|1510.7|1507.7|1511|1508|1511.5|1508.5|1510.5|1507.5|66
1602493500000|2020-10-12 09:05:00|1511.2|1508.2|1511|1508|1511.5|1508.5|1511|1508|76
1602549900000|2020-10-13 00:45:00|1513.2|1510.2|1516|1513|1516.2|1513.2|1513|1510|214
1602550200000|2020-10-13 00:50:00|1515.7|1512.7|1517|1514|1518|1515|1515.5|1512.5|150
1602550500000|2020-10-13 00:55:00|1517.5|1514.5|1517.5|1514.5|1518|1515|1516.5|1513.5|106
1602550800000|2020-10-13 01:00:00|1517|1514|1516.5|1513.5|1517.5|1514.5|1514.7|1511.7|274
1602551100000|2020-10-13 01:05:00|1516|1513|1517.5|1514.5|1518|1515|1514.5|1511.5|150
1602551400000|2020-10-13 01:10:00|1517.2|1514.2|1518|1515|1518|1515|1516.5|1513.5|121
1602551700000|2020-10-13 01:15:00|1518.5|1515.5|1519|1516|1520|1517|1518.5|1515.5|190
1602552000000|2020-10-13 01:20:00|1518.5|1515.5|1517.5|1514.5|1518.5|1515.5|1517|1514|88
1602552300000|2020-10-13 01:25:00|1518|1515|1515.5|1512.5|1518|1515|1515.5|1512.5|125
1602552600000|2020-10-13 01:30:00|1515.7|1512.7|1515|1512|1516|1513|1513.5|1510.5|169
1602552900000|2020-10-13 01:35:00|1514.7|1511.7|1514|1511|1515|1512|1514|1511|63
1602553200000|2020-10-13 01:40:00|1514.5|1511.5|1514.5|1511.5|1514.5|1511.5|1513.5|1510.5|74
1602553500000|2020-10-13 01:45:00|1514.2|1511.2|1515|1512|1515|1512|1513.5|1510.5|54
1602553800000|2020-10-13 01:50:00|1515.5|1512.5|1516.5|1513.5|1516.5|1513.5|1515|1512|98
1602554100000|2020-10-13 01:55:00|1517|1514|1518.5|1515.5|1518.5|1515.5|1516.5|1513.5|82
1602554400000|2020-10-13 02:00:00|1518|1515|1517.5|1514.5|1518.5|1515.5|1517|1514|79
1602554700000|2020-10-13 02:05:00|1517.2|1514.2|1517|1514|1517.5|1514.5|1516.5|1513.5|73
1602555000000|2020-10-13 02:10:00|1517.2|1514.2|1518|1515|1518.5|1515.5|1517|1514|73
1602555300000|2020-10-13 02:15:00|1517.7|1514.7|1518|1515|1518.5|1515.5|1517.5|1514.5|88
1602555600000|2020-10-13 02:20:00|1518.5|1515.5|1518.5|1515.5|1518.5|1515.5|1517.5|1514.5|55
1602555900000|2020-10-13 02:25:00|1518.2|1515.2|1517|1514|1518.5|1515.5|1516.5|1513.5|79
1602556200000|2020-10-13 02:30:00|1517.2|1514.2|1517.5|1514.5|1518|1515|1517.2|1514.2|47
1602556500000|2020-10-13 02:35:00|1517.7|1514.7|1518|1515|1518.5|1515.5|1517.5|1514.5|99
1602556800000|2020-10-13 02:40:00|1517.5|1514.5|1518.5|1515.5|1518.5|1515.5|1517.5|1514.5|37
1602557100000|2020-10-13 02:45:00|1518|1515|1517|1514|1518|1515|1516.7|1513.7|81
1602557400000|2020-10-13 02:50:00|1517.5|1514.5|1517|1514|1518|1515|1516.7|1513.7|74
1602557700000|2020-10-13 02:55:00|1517.5|1514.5|1517.5|1514.5|1517.5|1514.5|1517|1514|20
1602558000000|2020-10-13 03:00:00|1517.7|1514.7|1518.5|1515.5|1518.5|1515.5|1517.7|1514.7|65
1602558300000|2020-10-13 03:05:00|1518|1515|1517.5|1514.5|1518.2|1515.2|1517|1514|90
1602558600000|2020-10-13 03:10:00|1517.7|1514.7|1518|1515|1518|1515|1517|1514|52
1602559200000|2020-10-13 03:20:00|1517.7|1514.7|1518.5|1515.5|1518.5|1515.5|1517.5|1514.5|94
1602559500000|2020-10-13 03:25:00|1519|1516|1519.5|1516.5|1519.5|1516.5|1518.5|1515.5|132
1602559800000|2020-10-13 03:30:00|1519.7|1516.7|1519.5|1516.5|1520|1517|1518.5|1515.5|75
1602560100000|2020-10-13 03:35:00|1519|1516|1519|1516|1520|1517|1518.5|1515.5|123
1602560400000|2020-10-13 03:40:00|1519.2|1516.2|1518.5|1515.5|1519.5|1516.5|1518|1515|59
1602560700000|2020-10-13 03:45:00|1518.7|1515.7|1518|1515|1519|1516|1518|1515|29
1602561300000|2020-10-13 03:55:00|1518.5|1515.5|1517.7|1514.7|1518.5|1515.5|1517.5|1514.5|72
1602561600000|2020-10-13 04:00:00|1517.5|1514.5|1517|1514|1517.5|1514.5|1517|1514|23
1602561900000|2020-10-13 04:05:00|1516.7|1513.7|1516.5|1513.5|1517|1514|1516.5|1513.5|25
1602562200000|2020-10-13 04:10:00|1516.2|1513.2|1516.2|1513.2|1516.5|1513.5|1516|1513|26
1602562500000|2020-10-13 04:15:00|1516|1513|1515.5|1512.5|1516|1513|1515.5|1512.5|24
1602562800000|2020-10-13 04:20:00|1516|1513|1515.5|1512.5|1516|1513|1515.5|1512.5|11
1602563100000|2020-10-13 04:25:00|1515.2|1512.2|1515.5|1512.5|1515.5|1512.5|1515|1512|34
1602563400000|2020-10-13 04:30:00|1516|1513|1514.5|1511.5|1516.5|1513.5|1514.5|1511.5|77
1602563700000|2020-10-13 04:35:00|1515|1512|1514.7|1511.7|1515|1512|1514.7|1511.7|19
1602564000000|2020-10-13 04:40:00|1515|1512|1515|1512|1515|1512|1514.7|1511.7|2
1602570600000|2020-10-13 06:30:00|1515.7|1512.7|1518.5|1515.5|1518.5|1515.5|1514.5|1511.5|138
1602570900000|2020-10-13 06:35:00|1519|1516|1517.2|1514.2|1519.5|1516.5|1517|1514|119
1602571200000|2020-10-13 06:40:00|1517|1514|1519|1516|1519|1516|1517|1514|62
1602571500000|2020-10-13 06:45:00|1518.5|1515.5|1518.5|1515.5|1519|1516|1518|1515|40
1602571800000|2020-10-13 06:50:00|1519|1516|1521|1518|1521.5|1518.5|1518.5|1515.5|256
1602572100000|2020-10-13 06:55:00|1520.5|1517.5|1523|1520|1524|1521|1520.5|1517.5|223
1602572400000|2020-10-13 07:00:00|1522.7|1519.7|1527|1524|1527|1524|1522.5|1519.5|431
1602572700000|2020-10-13 07:05:00|1526.5|1523.5|1525.5|1522.5|1527.7|1524.7|1525.5|1522.5|323
1602573000000|2020-10-13 07:10:00|1526|1523|1525|1522|1526|1523|1524.5|1521.5|209
1602573300000|2020-10-13 07:15:00|1525.2|1522.2|1525.5|1522.5|1525.5|1522.5|1525|1522|103
1602573600000|2020-10-13 07:20:00|1525|1522|1522.7|1519.7|1525.2|1522.2|1522.5|1519.5|114
1602573900000|2020-10-13 07:25:00|1523|1520|1524|1521|1524.5|1521.5|1522.5|1519.5|97
1602574200000|2020-10-13 07:30:00|1523.5|1520.5|1524|1521|1524|1521|1523.2|1520.2|112
1602574500000|2020-10-13 07:35:00|1523.7|1520.7|1526.2|1523.2|1526.5|1523.5|1523.5|1520.5|227
1602574800000|2020-10-13 07:40:00|1526.5|1523.5|1527.5|1524.5|1528|1525|1526.2|1523.2|129
1602575100000|2020-10-13 07:45:00|1528|1525|1529.5|1526.5|1530|1527|1527.5|1524.5|306
1602575400000|2020-10-13 07:50:00|1530|1527|1527.5|1524.5|1531|1528|1527.5|1524.5|207
1602575700000|2020-10-13 07:55:00|1528|1525|1527.5|1524.5|1528.5|1525.5|1527|1524|194
1602576000000|2020-10-13 08:00:00|1527.7|1524.7|1528.5|1525.5|1528.5|1525.5|1527|1524|126
1602576300000|2020-10-13 08:05:00|1528.2|1525.2|1527.5|1524.5|1528.2|1525.2|1527|1524|105
1602576600000|2020-10-13 08:10:00|1528|1525|1528|1525|1528|1525|1527.5|1524.5|99
1602576900000|2020-10-13 08:15:00|1527.7|1524.7|1527.5|1524.5|1527.7|1524.7|1527|1524|86
1602577200000|2020-10-13 08:20:00|1528|1525|1529|1526|1529|1526|1527.7|1524.7|106
1602577500000|2020-10-13 08:25:00|1528.7|1525.7|1530.5|1527.5|1530.5|1527.5|1528.5|1525.5|161
1602577800000|2020-10-13 08:30:00|1530|1527|1529|1526|1530.5|1527.5|1529|1526|168
1602578100000|2020-10-13 08:35:00|1529.2|1526.2|1529.5|1526.5|1531|1528|1529|1526|140
1602578400000|2020-10-13 08:40:00|1529.2|1526.2|1530|1527|1530.5|1527.5|1529|1526|134
1602578700000|2020-10-13 08:45:00|1529.5|1526.5|1529.2|1526.2|1531.5|1528.5|1529.2|1526.2|168
1602579000000|2020-10-13 08:50:00|1529|1526|1529.5|1526.5|1530|1527|1528.5|1525.5|77
1602579300000|2020-10-13 08:55:00|1529.2|1526.2|1530|1527|1530.2|1527.2|1528.5|1525.5|86
1602579600000|2020-10-13 09:00:00|1529.7|1526.7|1529.2|1526.2|1530|1527|1529|1526|57
1602579900000|2020-10-13 09:05:00|1529|1526|1529.2|1526.2|1529.5|1526.5|1529|1526|87
1602636300000|2020-10-14 00:45:00|1528.1|1525.1|1524.9|1521.9|1528.1|1525.1|1524.9|1521.9|64
1602636600000|2020-10-14 00:50:00|1524.6|1521.6|1524.9|1521.9|1525.4|1522.4|1523.9|1520.9|89
1602636900000|2020-10-14 00:55:00|1524.6|1521.6|1522.9|1519.9|1524.6|1521.6|1522.4|1519.4|128
1602637200000|2020-10-14 01:00:00|1523.4|1520.4|1520.9|1517.9|1523.9|1520.9|1519.9|1516.9|390
1602637500000|2020-10-14 01:05:00|1521.4|1518.4|1522.4|1519.4|1522.4|1519.4|1518.9|1515.9|273
1602637800000|2020-10-14 01:10:00|1521.9|1518.9|1522.4|1519.4|1522.4|1519.4|1520.4|1517.4|189
1602638100000|2020-10-14 01:15:00|1522.1|1519.1|1518.9|1515.9|1522.4|1519.4|1518.4|1515.4|174
1602638400000|2020-10-14 01:20:00|1519.4|1516.4|1516.4|1513.4|1519.4|1516.4|1516.4|1513.4|307
1602638700000|2020-10-14 01:25:00|1516.9|1513.9|1518.9|1515.9|1519.4|1516.4|1516.9|1513.9|165
1602639000000|2020-10-14 01:30:00|1518.6|1515.6|1517.9|1514.9|1518.6|1515.6|1517.4|1514.4|110
1602639300000|2020-10-14 01:35:00|1517.4|1514.4|1516.9|1513.9|1517.4|1514.4|1515.9|1512.9|176
1602639600000|2020-10-14 01:40:00|1516.6|1513.6|1516.9|1513.9|1517.9|1514.9|1516.4|1513.4|70
1602639900000|2020-10-14 01:45:00|1516.6|1513.6|1517.4|1514.4|1517.4|1514.4|1516.4|1513.4|86
1602640200000|2020-10-14 01:50:00|1516.9|1513.9|1516.9|1513.9|1517.4|1514.4|1516.4|1513.4|97
1602640500000|2020-10-14 01:55:00|1516.4|1513.4|1515.9|1512.9|1516.4|1513.4|1514.9|1511.9|141
1602640800000|2020-10-14 02:00:00|1515.4|1512.4|1516.4|1513.4|1516.9|1513.9|1515.4|1512.4|63
1602641100000|2020-10-14 02:05:00|1516.1|1513.1|1516.4|1513.4|1517.4|1514.4|1516.1|1513.1|45
1602641400000|2020-10-14 02:10:00|1515.9|1512.9|1517.4|1514.4|1517.4|1514.4|1515.9|1512.9|70
1602641700000|2020-10-14 02:15:00|1517.1|1514.1|1516.9|1513.9|1518.4|1515.4|1516.4|1513.4|61
1602642000000|2020-10-14 02:20:00|1517.1|1514.1|1518.9|1515.9|1519.4|1516.4|1517.1|1514.1|57
1602642300000|2020-10-14 02:25:00|1519.1|1516.1|1519.4|1516.4|1520.1|1517.1|1518.4|1515.4|68
1602642600000|2020-10-14 02:30:00|1519.9|1516.9|1519.9|1516.9|1519.9|1516.9|1518.9|1515.9|35
1602642900000|2020-10-14 02:35:00|1520.4|1517.4|1518.9|1515.9|1520.4|1517.4|1518.9|1515.9|53
1602643200000|2020-10-14 02:40:00|1519.1|1516.1|1518.4|1515.4|1519.4|1516.4|1517.9|1514.9|57
1602643500000|2020-10-14 02:45:00|1518.9|1515.9|1518.4|1515.4|1519.4|1516.4|1518.1|1515.1|59
1602643800000|2020-10-14 02:50:00|1518.1|1515.1|1517.9|1514.9|1518.4|1515.4|1516.9|1513.9|85
1602644100000|2020-10-14 02:55:00|1517.6|1514.6|1518.6|1515.6|1518.9|1515.9|1517.4|1514.4|43
1602644400000|2020-10-14 03:00:00|1518.4|1515.4|1517.4|1514.4|1518.4|1515.4|1517.4|1514.4|24
1602644700000|2020-10-14 03:05:00|1517.6|1514.6|1517.9|1514.9|1517.9|1514.9|1516.9|1513.9|28
1602645000000|2020-10-14 03:10:00|1517.6|1514.6|1517.4|1514.4|1517.9|1514.9|1517.4|1514.4|13
1602645300000|2020-10-14 03:15:00|1517.1|1514.1|1518.4|1515.4|1518.9|1515.9|1516.9|1513.9|42
1602645600000|2020-10-14 03:20:00|1517.9|1514.9|1517.9|1514.9|1517.9|1514.9|1517.4|1514.4|21
1602645900000|2020-10-14 03:25:00|1518.1|1515.1|1517.4|1514.4|1518.9|1515.9|1517.4|1514.4|48
1602646200000|2020-10-14 03:30:00|1517.9|1514.9|1519.4|1516.4|1519.4|1516.4|1516.9|1513.9|98
1602646500000|2020-10-14 03:35:00|1519.1|1516.1|1519.4|1516.4|1520.4|1517.4|1518.9|1515.9|86
1602646800000|2020-10-14 03:40:00|1518.9|1515.9|1520.4|1517.4|1520.4|1517.4|1518.4|1515.4|69
1602647100000|2020-10-14 03:45:00|1519.9|1516.9|1520.4|1517.4|1520.4|1517.4|1519.4|1516.4|94
1602647400000|2020-10-14 03:50:00|1520.1|1517.1|1520.9|1517.9|1520.9|1517.9|1519.9|1516.9|68
1602647700000|2020-10-14 03:55:00|1520.6|1517.6|1520.4|1517.4|1520.6|1517.6|1518.9|1515.9|102
1602648000000|2020-10-14 04:00:00|1520.6|1517.6|1521.9|1518.9|1522.9|1519.9|1520.6|1517.6|113
1602648300000|2020-10-14 04:05:00|1522.1|1519.1|1522.4|1519.4|1523.4|1520.4|1521.9|1518.9|138
1602648600000|2020-10-14 04:10:00|1521.9|1518.9|1523.4|1520.4|1523.9|1520.9|1521.9|1518.9|98
1602648900000|2020-10-14 04:15:00|1523.6|1520.6|1523.9|1520.9|1523.9|1520.9|1522.4|1519.4|75
1602649200000|2020-10-14 04:20:00|1524.1|1521.1|1523.1|1520.1|1524.4|1521.4|1522.4|1519.4|108
1602649500000|2020-10-14 04:25:00|1522.9|1519.9|1523.6|1520.6|1523.6|1520.6|1521.9|1518.9|100
1602649800000|2020-10-14 04:30:00|1523.9|1520.9|1522.4|1519.4|1523.9|1520.9|1522.4|1519.4|30
1602650100000|2020-10-14 04:35:00|1522.9|1519.9|1523.4|1520.4|1523.4|1520.4|1522.9|1519.9|26
1602650400000|2020-10-14 04:40:00|1523.6|1520.6|1523.4|1520.4|1523.6|1520.6|1523.4|1520.4|10
1602657000000|2020-10-14 06:30:00|1523.1|1520.1|1521.4|1518.4|1523.1|1520.1|1520.4|1517.4|146
1602657300000|2020-10-14 06:35:00|1521.9|1518.9|1522.9|1519.9|1523.4|1520.4|1520.9|1517.9|78
1602657600000|2020-10-14 06:40:00|1523.4|1520.4|1526.4|1523.4|1526.9|1523.9|1523.4|1520.4|202
1602657900000|2020-10-14 06:45:00|1525.9|1522.9|1524.9|1521.9|1526.4|1523.4|1524.4|1521.4|182
1602658200000|2020-10-14 06:50:00|1525.1|1522.1|1526.4|1523.4|1526.9|1523.9|1525.1|1522.1|126
1602658500000|2020-10-14 06:55:00|1526.6|1523.6|1526.9|1523.9|1527.9|1524.9|1525.9|1522.9|179
1602658800000|2020-10-14 07:00:00|1527.1|1524.1|1523.1|1520.1|1527.4|1524.4|1522.9|1519.9|235
1602659100000|2020-10-14 07:05:00|1523.4|1520.4|1522.4|1519.4|1523.4|1520.4|1520.9|1517.9|264
1602659400000|2020-10-14 07:10:00|1522.6|1519.6|1521.9|1518.9|1522.9|1519.9|1520.4|1517.4|225
1602659700000|2020-10-14 07:15:00|1522.1|1519.1|1522.4|1519.4|1522.9|1519.9|1521.4|1518.4|139
1602660000000|2020-10-14 07:20:00|1521.9|1518.9|1522.4|1519.4|1522.4|1519.4|1520.6|1517.6|152
1602660300000|2020-10-14 07:25:00|1522.6|1519.6|1521.9|1518.9|1522.9|1519.9|1521.4|1518.4|88
1602660600000|2020-10-14 07:30:00|1521.4|1518.4|1522.1|1519.1|1522.4|1519.4|1520.9|1517.9|138
1602660900000|2020-10-14 07:35:00|1521.9|1518.9|1520.4|1517.4|1522.4|1519.4|1519.9|1516.9|106
1602661200000|2020-10-14 07:40:00|1520.1|1517.1|1519.9|1516.9|1520.4|1517.4|1518.9|1515.9|127
1602661500000|2020-10-14 07:45:00|1519.6|1516.6|1519.9|1516.9|1519.9|1516.9|1519.4|1516.4|56
1602661800000|2020-10-14 07:50:00|1519.6|1516.6|1519.4|1516.4|1519.9|1516.9|1518.9|1515.9|94
1602662100000|2020-10-14 07:55:00|1519.6|1516.6|1520.6|1517.6|1520.9|1517.9|1519.6|1516.6|46
1602662400000|2020-10-14 08:00:00|1520.9|1517.9|1519.1|1516.1|1520.9|1517.9|1518.9|1515.9|151
1602662700000|2020-10-14 08:05:00|1519.4|1516.4|1517.4|1514.4|1519.4|1516.4|1516.9|1513.9|219
1602663000000|2020-10-14 08:10:00|1516.9|1513.9|1517.9|1514.9|1518.4|1515.4|1516.9|1513.9|98
1602663300000|2020-10-14 08:15:00|1517.4|1514.4|1518.4|1515.4|1519.4|1516.4|1517.4|1514.4|159
1602663600000|2020-10-14 08:20:00|1517.9|1514.9|1518.9|1515.9|1519.4|1516.4|1517.4|1514.4|112
1602663900000|2020-10-14 08:25:00|1518.6|1515.6|1520.4|1517.4|1520.4|1517.4|1518.4|1515.4|128
1602664200000|2020-10-14 08:30:00|1520.1|1517.1|1519.9|1516.9|1520.4|1517.4|1519.4|1516.4|97
1602664500000|2020-10-14 08:35:00|1519.4|1516.4|1519.4|1516.4|1519.9|1516.9|1518.4|1515.4|131
1602664800000|2020-10-14 08:40:00|1518.9|1515.9|1517.6|1514.6|1518.9|1515.9|1517.1|1514.1|147
1602665100000|2020-10-14 08:45:00|1517.9|1514.9|1521.1|1518.1|1521.4|1518.4|1517.4|1514.4|263
1602665400000|2020-10-14 08:50:00|1520.9|1517.9|1521.4|1518.4|1522.9|1519.9|1520.9|1517.9|84
1602665700000|2020-10-14 08:55:00|1521.1|1518.1|1521.4|1518.4|1522.4|1519.4|1520.9|1517.9|46
1602666000000|2020-10-14 09:00:00|1521.6|1518.6|1520.9|1517.9|1521.9|1518.9|1520.4|1517.4|122
1602666300000|2020-10-14 09:05:00|1520.4|1517.4|1520.9|1517.9|1521.9|1518.9|1520.4|1517.4|127
1602722700000|2020-10-15 00:45:00|1518.1|1515.1|1520.9|1517.9|1520.9|1517.9|1517.9|1514.9|95
1602723000000|2020-10-15 00:50:00|1521.1|1518.1|1520.9|1517.9|1521.4|1518.4|1520.4|1517.4|33
1602723300000|2020-10-15 00:55:00|1521.4|1518.4|1522.6|1519.6|1523.4|1520.4|1521.4|1518.4|119
1602723600000|2020-10-15 01:00:00|1522.9|1519.9|1525.4|1522.4|1525.4|1522.4|1521.1|1518.1|235
1602723900000|2020-10-15 01:05:00|1524.9|1521.9|1524.4|1521.4|1525.9|1522.9|1523.9|1520.9|120
1602724200000|2020-10-15 01:10:00|1524.6|1521.6|1523.4|1520.4|1525.1|1522.1|1522.9|1519.9|125
1602724500000|2020-10-15 01:15:00|1522.9|1519.9|1521.9|1518.9|1522.9|1519.9|1521.4|1518.4|117
1602724800000|2020-10-15 01:20:00|1522.4|1519.4|1519.9|1516.9|1522.4|1519.4|1519.9|1516.9|125
1602725100000|2020-10-15 01:25:00|1519.4|1516.4|1517.9|1514.9|1519.9|1516.9|1516.4|1513.4|364
1602725400000|2020-10-15 01:30:00|1517.6|1514.6|1518.4|1515.4|1518.4|1515.4|1516.9|1513.9|158
1602725700000|2020-10-15 01:35:00|1518.6|1515.6|1517.9|1514.9|1520.4|1517.4|1517.9|1514.9|150
1602726000000|2020-10-15 01:40:00|1518.1|1515.1|1517.4|1514.4|1518.4|1515.4|1516.4|1513.4|143
1602726300000|2020-10-15 01:45:00|1517.1|1514.1|1517.9|1514.9|1518.9|1515.9|1516.9|1513.9|116
1602726600000|2020-10-15 01:50:00|1517.6|1514.6|1516.4|1513.4|1517.6|1514.6|1515.9|1512.9|140
1602726900000|2020-10-15 01:55:00|1516.9|1513.9|1517.4|1514.4|1517.9|1514.9|1516.4|1513.4|50
1602727200000|2020-10-15 02:00:00|1517.9|1514.9|1517.1|1514.1|1518.4|1515.4|1516.9|1513.9|66
1602727500000|2020-10-15 02:05:00|1517.4|1514.4|1518.9|1515.9|1518.9|1515.9|1517.4|1514.4|51
1602727800000|2020-10-15 02:10:00|1518.4|1515.4|1518.4|1515.4|1519.1|1516.1|1517.9|1514.9|80
1602728100000|2020-10-15 02:15:00|1517.9|1514.9|1516.9|1513.9|1518.4|1515.4|1516.4|1513.4|91
1602728400000|2020-10-15 02:20:00|1517.4|1514.4|1517.4|1514.4|1517.4|1514.4|1516.9|1513.9|40
1602728700000|2020-10-15 02:25:00|1517.6|1514.6|1517.9|1514.9|1518.4|1515.4|1517.6|1514.6|45
1602729000000|2020-10-15 02:30:00|1518.1|1515.1|1518.9|1515.9|1518.9|1515.9|1518.1|1515.1|34
1602729300000|2020-10-15 02:35:00|1519.4|1516.4|1519.4|1516.4|1519.9|1516.9|1518.9|1515.9|64
1602729600000|2020-10-15 02:40:00|1519.9|1516.9|1519.4|1516.4|1519.9|1516.9|1519.4|1516.4|53
1602729900000|2020-10-15 02:45:00|1519.9|1516.9|1520.4|1517.4|1520.9|1517.9|1519.4|1516.4|89
1602730200000|2020-10-15 02:50:00|1520.6|1517.6|1518.4|1515.4|1520.9|1517.9|1517.9|1514.9|97
1602730500000|2020-10-15 02:55:00|1517.9|1514.9|1516.9|1513.9|1518.4|1515.4|1516.9|1513.9|69
1602730800000|2020-10-15 03:00:00|1517.4|1514.4|1517.9|1514.9|1518.1|1515.1|1517.4|1514.4|44
1602731100000|2020-10-15 03:05:00|1517.6|1514.6|1518.9|1515.9|1519.4|1516.4|1517.6|1514.6|60
1602731400000|2020-10-15 03:10:00|1519.4|1516.4|1519.9|1516.9|1519.9|1516.9|1518.4|1515.4|49
1602731700000|2020-10-15 03:15:00|1520.1|1517.1|1520.4|1517.4|1520.4|1517.4|1519.4|1516.4|55
1602732000000|2020-10-15 03:20:00|1519.9|1516.9|1519.9|1516.9|1519.9|1516.9|1519.9|1516.9|27
1602732300000|2020-10-15 03:25:00|1519.4|1516.4|1519.4|1516.4|1519.9|1516.9|1519.4|1516.4|60
1602732600000|2020-10-15 03:30:00|1519.6|1516.6|1520.4|1517.4|1520.4|1517.4|1519.6|1516.6|66
1602732900000|2020-10-15 03:35:00|1520.9|1517.9|1519.9|1516.9|1520.9|1517.9|1519.6|1516.6|112
1602733200000|2020-10-15 03:40:00|1520.1|1517.1|1520.9|1517.9|1521.4|1518.4|1519.9|1516.9|86
1602733500000|2020-10-15 03:45:00|1520.6|1517.6|1519.9|1516.9|1521.1|1518.1|1519.9|1516.9|58
1602733800000|2020-10-15 03:50:00|1520.4|1517.4|1520.4|1517.4|1520.9|1517.9|1520.4|1517.4|17
1602734100000|2020-10-15 03:55:00|1520.1|1517.1|1520.4|1517.4|1520.4|1517.4|1519.4|1516.4|55
1602734400000|2020-10-15 04:00:00|1520.6|1517.6|1520.9|1517.9|1520.9|1517.9|1520.4|1517.4|17
1602734700000|2020-10-15 04:05:00|1521.4|1518.4|1520.6|1517.6|1521.9|1518.9|1520.6|1517.6|96
1602735000000|2020-10-15 04:10:00|1520.4|1517.4|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|53
1602735300000|2020-10-15 04:15:00|1521.6|1518.6|1521.9|1518.9|1521.9|1518.9|1521.4|1518.4|29
1602735600000|2020-10-15 04:20:00|1521.4|1518.4|1521.9|1518.9|1521.9|1518.9|1521.4|1518.4|28
1602735900000|2020-10-15 04:25:00|1521.6|1518.6|1521.9|1518.9|1522.4|1519.4|1521.4|1518.4|59
1602736200000|2020-10-15 04:30:00|1522.4|1519.4|1520.9|1517.9|1522.9|1519.9|1520.6|1517.6|130
1602736500000|2020-10-15 04:35:00|1520.6|1517.6|1521.4|1518.4|1521.4|1518.4|1520.4|1517.4|21
1602736800000|2020-10-15 04:40:00|1520.9|1517.9|1520.9|1517.9|1520.9|1517.9|1520.9|1517.9|25
1602743400000|2020-10-15 06:30:00|1521.1|1518.1|1521.9|1518.9|1521.9|1518.9|1520.4|1517.4|80
1602743700000|2020-10-15 06:35:00|1522.4|1519.4|1524.4|1521.4|1524.4|1521.4|1521.9|1518.9|232
1602744000000|2020-10-15 06:40:00|1524.1|1521.1|1525.4|1522.4|1526.9|1523.9|1523.9|1520.9|346
1602744300000|2020-10-15 06:45:00|1524.9|1521.9|1525.4|1522.4|1525.9|1522.9|1524.4|1521.4|87
1602744600000|2020-10-15 06:50:00|1525.1|1522.1|1524.4|1521.4|1525.9|1522.9|1524.4|1521.4|81
1602744900000|2020-10-15 06:55:00|1523.4|1520.4|1522.9|1519.9|1523.9|1520.9|1522.6|1519.6|120
1602745200000|2020-10-15 07:00:00|1523.1|1520.1|1523.4|1520.4|1524.4|1521.4|1522.4|1519.4|87
1602745500000|2020-10-15 07:05:00|1523.1|1520.1|1522.1|1519.1|1523.1|1520.1|1521.6|1518.6|76
1602745800000|2020-10-15 07:10:00|1521.9|1518.9|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|119
1602746100000|2020-10-15 07:15:00|1521.1|1518.1|1520.4|1517.4|1521.1|1518.1|1520.4|1517.4|66
1602746400000|2020-10-15 07:20:00|1519.9|1516.9|1519.4|1516.4|1519.9|1516.9|1518.9|1515.9|99
1602746700000|2020-10-15 07:25:00|1519.6|1516.6|1518.9|1515.9|1519.9|1516.9|1518.9|1515.9|32
1602747000000|2020-10-15 07:30:00|1518.4|1515.4|1518.6|1515.6|1518.9|1515.9|1517.9|1514.9|154
1602747300000|2020-10-15 07:35:00|1518.9|1515.9|1519.1|1516.1|1519.4|1516.4|1518.4|1515.4|73
1602747600000|2020-10-15 07:40:00|1518.9|1515.9|1519.1|1516.1|1519.9|1516.9|1518.9|1515.9|39
1602747900000|2020-10-15 07:45:00|1518.9|1515.9|1519.6|1516.6|1519.9|1516.9|1518.9|1515.9|54
1602748200000|2020-10-15 07:50:00|1519.4|1516.4|1518.4|1515.4|1519.9|1516.9|1518.4|1515.4|56
1602748500000|2020-10-15 07:55:00|1518.1|1515.1|1518.9|1515.9|1518.9|1515.9|1517.9|1514.9|63
1602748800000|2020-10-15 08:00:00|1518.6|1515.6|1518.4|1515.4|1518.9|1515.9|1518.4|1515.4|35
1602749100000|2020-10-15 08:05:00|1518.9|1515.9|1518.4|1515.4|1518.9|1515.9|1517.4|1514.4|109
1602749400000|2020-10-15 08:10:00|1517.9|1514.9|1517.9|1514.9|1518.4|1515.4|1517.9|1514.9|12
1602749700000|2020-10-15 08:15:00|1517.4|1514.4|1516.9|1513.9|1517.4|1514.4|1516.9|1513.9|93
1602750000000|2020-10-15 08:20:00|1517.4|1514.4|1516.9|1513.9|1517.4|1514.4|1516.9|1513.9|24
1602750300000|2020-10-15 08:25:00|1517.4|1514.4|1517.9|1514.9|1517.9|1514.9|1517.1|1514.1|46
1602750600000|2020-10-15 08:30:00|1517.6|1514.6|1517.4|1514.4|1517.9|1514.9|1516.9|1513.9|63
1602750900000|2020-10-15 08:35:00|1517.6|1514.6|1517.9|1514.9|1517.9|1514.9|1517.6|1514.6|9
1602751200000|2020-10-15 08:40:00|1517.4|1514.4|1517.9|1514.9|1517.9|1514.9|1517.4|1514.4|70
1602751500000|2020-10-15 08:45:00|1517.6|1514.6|1517.4|1514.4|1518.4|1515.4|1516.9|1513.9|165
1602751800000|2020-10-15 08:50:00|1516.9|1513.9|1515.9|1512.9|1516.9|1513.9|1515.4|1512.4|231
1602752100000|2020-10-15 08:55:00|1515.6|1512.6|1514.9|1511.9|1515.6|1512.6|1514.4|1511.4|136
1602752400000|2020-10-15 09:00:00|1514.4|1511.4|1514.4|1511.4|1514.9|1511.9|1513.9|1510.9|143
1602752700000|2020-10-15 09:05:00|1514.9|1511.9|1514.4|1511.4|1515.4|1512.4|1514.4|1511.4|98
1602809100000|2020-10-16 00:45:00|1516.6|1513.6|1518.4|1515.4|1518.9|1515.9|1516.6|1513.6|141
1602809400000|2020-10-16 00:50:00|1518.9|1515.9|1517.9|1514.9|1518.9|1515.9|1517.4|1514.4|70
1602809700000|2020-10-16 00:55:00|1518.1|1515.1|1517.9|1514.9|1518.4|1515.4|1517.4|1514.4|63
1602810000000|2020-10-16 01:00:00|1517.4|1514.4|1518.4|1515.4|1518.9|1515.9|1515.9|1512.9|222
1602810300000|2020-10-16 01:05:00|1517.9|1514.9|1516.9|1513.9|1517.9|1514.9|1515.1|1512.1|184
1602810600000|2020-10-16 01:10:00|1516.6|1513.6|1514.9|1511.9|1516.6|1513.6|1513.4|1510.4|165
1602810900000|2020-10-16 01:15:00|1514.6|1511.6|1516.9|1513.9|1516.9|1513.9|1514.4|1511.4|90
1602811200000|2020-10-16 01:20:00|1517.1|1514.1|1517.9|1514.9|1518.4|1515.4|1516.4|1513.4|104
1602811500000|2020-10-16 01:25:00|1518.1|1515.1|1518.1|1515.1|1518.4|1515.4|1517.4|1514.4|84
1602811800000|2020-10-16 01:30:00|1518.4|1515.4|1516.9|1513.9|1518.4|1515.4|1515.9|1512.9|102
1602812100000|2020-10-16 01:35:00|1516.6|1513.6|1516.4|1513.4|1517.4|1514.4|1515.9|1512.9|57
1602812400000|2020-10-16 01:40:00|1515.9|1512.9|1513.9|1510.9|1516.4|1513.4|1513.9|1510.9|116
1602812700000|2020-10-16 01:45:00|1514.4|1511.4|1515.4|1512.4|1516.4|1513.4|1513.9|1510.9|125
1602813000000|2020-10-16 01:50:00|1514.9|1511.9|1514.9|1511.9|1515.1|1512.1|1513.9|1510.9|96
1602813300000|2020-10-16 01:55:00|1514.4|1511.4|1515.4|1512.4|1515.4|1512.4|1514.4|1511.4|74
1602813600000|2020-10-16 02:00:00|1515.1|1512.1|1514.4|1511.4|1515.1|1512.1|1513.9|1510.9|88
1602813900000|2020-10-16 02:05:00|1514.1|1511.1|1514.6|1511.6|1514.6|1511.6|1513.9|1510.9|57
1602814200000|2020-10-16 02:10:00|1514.9|1511.9|1515.1|1512.1|1515.1|1512.1|1513.9|1510.9|79
1602814500000|2020-10-16 02:15:00|1515.4|1512.4|1513.9|1510.9|1515.4|1512.4|1513.9|1510.9|78
1602814800000|2020-10-16 02:20:00|1513.4|1510.4|1513.1|1510.1|1513.4|1510.4|1512.9|1509.9|112
1602815100000|2020-10-16 02:25:00|1512.9|1509.9|1512.4|1509.4|1513.4|1510.4|1512.4|1509.4|94
1602815400000|2020-10-16 02:30:00|1511.9|1508.9|1512.1|1509.1|1512.9|1509.9|1511.4|1508.4|134
1602815700000|2020-10-16 02:35:00|1511.9|1508.9|1512.4|1509.4|1512.4|1509.4|1511.4|1508.4|66
1602816000000|2020-10-16 02:40:00|1512.6|1509.6|1512.9|1509.9|1513.1|1510.1|1511.9|1508.9|78
1602816300000|2020-10-16 02:45:00|1512.4|1509.4|1513.1|1510.1|1513.4|1510.4|1511.9|1508.9|67
1602816600000|2020-10-16 02:50:00|1512.9|1509.9|1512.9|1509.9|1512.9|1509.9|1511.9|1508.9|47
1602816900000|2020-10-16 02:55:00|1512.4|1509.4|1512.4|1509.4|1512.9|1509.9|1512.1|1509.1|55
1602817200000|2020-10-16 03:00:00|1512.6|1509.6|1511.9|1508.9|1512.9|1509.9|1511.9|1508.9|40
1602817500000|2020-10-16 03:05:00|1512.1|1509.1|1510.9|1507.9|1512.1|1509.1|1510.9|1507.9|61
1602817800000|2020-10-16 03:10:00|1511.1|1508.1|1510.6|1507.6|1511.1|1508.1|1510.4|1507.4|69
1602818100000|2020-10-16 03:15:00|1510.4|1507.4|1510.4|1507.4|1511.1|1508.1|1510.4|1507.4|32
1602818400000|2020-10-16 03:20:00|1509.9|1506.9|1508.9|1505.9|1510.4|1507.4|1508.4|1505.4|219
1602818700000|2020-10-16 03:25:00|1508.4|1505.4|1507.9|1504.9|1508.4|1505.4|1507.4|1504.4|146
1602819000000|2020-10-16 03:30:00|1507.4|1504.4|1507.9|1504.9|1508.4|1505.4|1507.4|1504.4|86
1602819300000|2020-10-16 03:35:00|1507.6|1504.6|1508.9|1505.9|1509.4|1506.4|1507.4|1504.4|103
1602819600000|2020-10-16 03:40:00|1509.4|1506.4|1508.9|1505.9|1509.4|1506.4|1508.4|1505.4|57
1602819900000|2020-10-16 03:45:00|1508.4|1505.4|1508.4|1505.4|1508.9|1505.9|1507.9|1504.9|49
1602820200000|2020-10-16 03:50:00|1508.6|1505.6|1508.1|1505.1|1508.9|1505.9|1507.9|1504.9|79
1602820500000|2020-10-16 03:55:00|1507.9|1504.9|1507.9|1504.9|1508.1|1505.1|1506.9|1503.9|53
1602820800000|2020-10-16 04:00:00|1507.6|1504.6|1508.4|1505.4|1508.9|1505.9|1507.4|1504.4|56
1602821100000|2020-10-16 04:05:00|1508.6|1505.6|1509.1|1506.1|1509.4|1506.4|1507.9|1504.9|79
1602821400000|2020-10-16 04:10:00|1508.9|1505.9|1509.4|1506.4|1509.9|1506.9|1508.9|1505.9|43
1602821700000|2020-10-16 04:15:00|1509.6|1506.6|1508.9|1505.9|1509.6|1506.6|1508.4|1505.4|64
1602822000000|2020-10-16 04:20:00|1509.4|1506.4|1508.9|1505.9|1509.4|1506.4|1508.9|1505.9|36
1602822300000|2020-10-16 04:25:00|1508.4|1505.4|1508.1|1505.1|1508.9|1505.9|1507.9|1504.9|59
1602822600000|2020-10-16 04:30:00|1507.9|1504.9|1508.4|1505.4|1508.9|1505.9|1507.9|1504.9|40
1602822900000|2020-10-16 04:35:00|1507.9|1504.9|1507.9|1504.9|1508.4|1505.4|1507.4|1504.4|34
1602823200000|2020-10-16 04:40:00|1507.4|1504.4|1507.9|1504.9|1507.9|1504.9|1506.9|1503.9|68
1602829800000|2020-10-16 06:30:00|1506.7|1503.7|1507|1504|1507.5|1504.5|1506|1503|184
1602830100000|2020-10-16 06:35:00|1506.5|1503.5|1504|1501|1507|1504|1503.5|1500.5|322
1602830400000|2020-10-16 06:40:00|1504.5|1501.5|1505|1502|1505.2|1502.2|1504|1501|104
1602830700000|2020-10-16 06:45:00|1505.2|1502.2|1505.2|1502.2|1506|1503|1505|1502|114
1602831000000|2020-10-16 06:50:00|1505.5|1502.5|1505.5|1502.5|1506.5|1503.5|1505.5|1502.5|93
1602831300000|2020-10-16 06:55:00|1505|1502|1505.5|1502.5|1505.5|1502.5|1504.5|1501.5|46
1602831600000|2020-10-16 07:00:00|1506|1503|1504.7|1501.7|1506|1503|1504|1501|128
1602831900000|2020-10-16 07:05:00|1504.5|1501.5|1505.2|1502.2|1505.2|1502.2|1504.5|1501.5|51
1602832200000|2020-10-16 07:10:00|1505|1502|1506.2|1503.2|1506.5|1503.5|1505|1502|126
1602832500000|2020-10-16 07:15:00|1506|1503|1505.7|1502.7|1506.5|1503.5|1505.5|1502.5|64
1602832800000|2020-10-16 07:20:00|1506|1503|1505.2|1502.2|1506|1503|1505|1502|78
1602833100000|2020-10-16 07:25:00|1505|1502|1503|1500|1505|1502|1502.5|1499.5|165
1602833400000|2020-10-16 07:30:00|1503.2|1500.2|1501.5|1498.5|1503.5|1500.5|1501.5|1498.5|131
1602833700000|2020-10-16 07:35:00|1501.7|1498.7|1502.2|1499.2|1502.5|1499.5|1501.5|1498.5|166
1602834000000|2020-10-16 07:40:00|1502|1499|1502.5|1499.5|1502.5|1499.5|1502|1499|67
1602834300000|2020-10-16 07:45:00|1502.2|1499.2|1502|1499|1502.5|1499.5|1502|1499|28
1602834600000|2020-10-16 07:50:00|1501.7|1498.7|1500.5|1497.5|1501.7|1498.7|1499.5|1496.5|467
1602834900000|2020-10-16 07:55:00|1500.7|1497.7|1502|1499|1502.5|1499.5|1500.5|1497.5|192
1602835200000|2020-10-16 08:00:00|1501.5|1498.5|1500.7|1497.7|1501.5|1498.5|1500|1497|192
1602835500000|2020-10-16 08:05:00|1501|1498|1500.7|1497.7|1501.5|1498.5|1500|1497|217
1602835800000|2020-10-16 08:10:00|1501|1498|1500|1497|1501|1498|1497.5|1494.5|340
1602836100000|2020-10-16 08:15:00|1499.7|1496.7|1498.7|1495.7|1499.7|1496.7|1497.5|1494.5|202
1602836400000|2020-10-16 08:20:00|1498.5|1495.5|1499|1496|1500|1497|1498.5|1495.5|142
1602836700000|2020-10-16 08:25:00|1499.5|1496.5|1499.5|1496.5|1500.5|1497.5|1499|1496|126
1602837000000|2020-10-16 08:30:00|1499.2|1496.2|1499.5|1496.5|1500.5|1497.5|1499|1496|108
1602837300000|2020-10-16 08:35:00|1500|1497|1500.5|1497.5|1500.5|1497.5|1499.5|1496.5|110
1602837600000|2020-10-16 08:40:00|1500|1497|1500|1497|1502|1499|1499.5|1496.5|206
1602837900000|2020-10-16 08:45:00|1499.7|1496.7|1499.5|1496.5|1500|1497|1498.5|1495.5|86
1602838200000|2020-10-16 08:50:00|1499|1496|1499|1496|1499.5|1496.5|1498.5|1495.5|88
1602838500000|2020-10-16 08:55:00|1499.5|1496.5|1498.7|1495.7|1499.5|1496.5|1498.7|1495.7|107
1602838800000|2020-10-16 09:00:00|1499|1496|1498.5|1495.5|1499.5|1496.5|1498.5|1495.5|140
1602839100000|2020-10-16 09:05:00|1498.2|1495.2|1498|1495|1498.5|1495.5|1497.5|1494.5|107
1603068300000|2020-10-19 00:45:00|1503.2|1500.2|1504.5|1501.5|1505|1502|1502.5|1499.5|181
1603068600000|2020-10-19 00:50:00|1505|1502|1504.5|1501.5|1505.5|1502.5|1504.5|1501.5|124
1603068900000|2020-10-19 00:55:00|1505|1502|1505|1502|1505|1502|1504|1501|118
1603069200000|2020-10-19 01:00:00|1505.2|1502.2|1504.5|1501.5|1506|1503|1504|1501|275
1603069500000|2020-10-19 01:05:00|1504|1501|1504.5|1501.5|1505|1502|1504|1501|145
1603069800000|2020-10-19 01:10:00|1505|1502|1506|1503|1506|1503|1505|1502|269
1603070100000|2020-10-19 01:15:00|1505.7|1502.7|1507.5|1504.5|1507.5|1504.5|1505.7|1502.7|150
1603070400000|2020-10-19 01:20:00|1507|1504|1507.5|1504.5|1507.5|1504.5|1507|1504|61
1603070700000|2020-10-19 01:25:00|1508|1505|1507.5|1504.5|1508|1505|1507.5|1504.5|159
1603071300000|2020-10-19 01:35:00|1507|1504|1507.5|1504.5|1508|1505|1507|1504|282
1603071600000|2020-10-19 01:40:00|1508|1505|1507.7|1504.7|1508|1505|1507.5|1504.5|141
1603071900000|2020-10-19 01:45:00|1507.5|1504.5|1508.5|1505.5|1509|1506|1507.5|1504.5|79
1603072200000|2020-10-19 01:50:00|1508.7|1505.7|1509.5|1506.5|1509.5|1506.5|1508.5|1505.5|72
1603072500000|2020-10-19 01:55:00|1510|1507|1509|1506|1510|1507|1508.5|1505.5|206
1603072800000|2020-10-19 02:00:00|1509.2|1506.2|1509|1506|1510|1507|1508.5|1505.5|122
1603073100000|2020-10-19 02:05:00|1509.5|1506.5|1511|1508|1511.5|1508.5|1509.5|1506.5|172
1603073400000|2020-10-19 02:10:00|1511.2|1508.2|1511|1508|1511.5|1508.5|1510.2|1507.2|62
1603073700000|2020-10-19 02:15:00|1511.5|1508.5|1511.5|1508.5|1511.5|1508.5|1511|1508|81
1603074000000|2020-10-19 02:20:00|1512|1509|1511.5|1508.5|1512|1509|1511.5|1508.5|74
1603074300000|2020-10-19 02:25:00|1511.2|1508.2|1512|1509|1512|1509|1511.2|1508.2|65
1603074600000|2020-10-19 02:30:00|1512.5|1509.5|1512|1509|1512.5|1509.5|1511.5|1508.5|75
1603074900000|2020-10-19 02:35:00|1511.5|1508.5|1512|1509|1512|1509|1511.5|1508.5|52
1603075200000|2020-10-19 02:40:00|1512.5|1509.5|1513.5|1510.5|1513.5|1510.5|1512.5|1509.5|110
1603075500000|2020-10-19 02:45:00|1513.7|1510.7|1513.5|1510.5|1514|1511|1513|1510|70
1603075800000|2020-10-19 02:50:00|1513.2|1510.2|1513.7|1510.7|1514|1511|1513.2|1510.2|112
1603076100000|2020-10-19 02:55:00|1514|1511|1514|1511|1514|1511|1513.5|1510.5|28
1603076400000|2020-10-19 03:00:00|1513.5|1510.5|1513.2|1510.2|1514|1511|1513.2|1510.2|88
1603076700000|2020-10-19 03:05:00|1513.5|1510.5|1512.7|1509.7|1513.5|1510.5|1512.5|1509.5|57
1603077000000|2020-10-19 03:10:00|1513|1510|1513.5|1510.5|1513.5|1510.5|1513|1510|36
1603077300000|2020-10-19 03:15:00|1513|1510|1513.5|1510.5|1513.5|1510.5|1513|1510|62
1603077600000|2020-10-19 03:20:00|1513.7|1510.7|1513.5|1510.5|1514|1511|1513.5|1510.5|66
1603077900000|2020-10-19 03:25:00|1514|1511|1514.2|1511.2|1514.5|1511.5|1514|1511|85
1603078200000|2020-10-19 03:30:00|1514.5|1511.5|1514|1511|1514.5|1511.5|1514|1511|50
1603078500000|2020-10-19 03:35:00|1514.5|1511.5|1514.2|1511.2|1514.5|1511.5|1514|1511|56
1603078800000|2020-10-19 03:40:00|1514.5|1511.5|1515|1512|1515.5|1512.5|1514.5|1511.5|138
1603079100000|2020-10-19 03:45:00|1515.5|1512.5|1515|1512|1515.5|1512.5|1515|1512|42
1603079400000|2020-10-19 03:50:00|1515.5|1512.5|1514.5|1511.5|1515.5|1512.5|1514.5|1511.5|40
1603079700000|2020-10-19 03:55:00|1514.7|1511.7|1514.5|1511.5|1514.7|1511.7|1514.5|1511.5|15
1603080000000|2020-10-19 04:00:00|1514|1511|1514|1511|1514|1511|1514|1511|21
1603080300000|2020-10-19 04:05:00|1514.5|1511.5|1514.5|1511.5|1515|1512|1514.5|1511.5|31
1603080600000|2020-10-19 04:10:00|1514.7|1511.7|1515|1512|1515|1512|1514.5|1511.5|14
1603080900000|2020-10-19 04:15:00|1515.2|1512.2|1515|1512|1515.5|1512.5|1515|1512|52
1603081200000|2020-10-19 04:20:00|1514.7|1511.7|1514.5|1511.5|1514.7|1511.7|1514.5|1511.5|9
1603081500000|2020-10-19 04:25:00|1515|1512|1514.5|1511.5|1515|1512|1514.5|1511.5|31
1603081800000|2020-10-19 04:30:00|1514|1511|1513|1510|1515|1512|1513|1510|119
1603082100000|2020-10-19 04:35:00|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|17
1603089000000|2020-10-19 06:30:00|1514|1511|1514|1511|1515|1512|1514|1511|105
1603089300000|2020-10-19 06:35:00|1513.5|1510.5|1514.5|1511.5|1515|1512|1513.5|1510.5|110
1603089600000|2020-10-19 06:40:00|1514.7|1511.7|1514.5|1511.5|1515|1512|1514.5|1511.5|53
1603089900000|2020-10-19 06:45:00|1514.2|1511.2|1514.2|1511.2|1514.5|1511.5|1514|1511|52
1603090200000|2020-10-19 06:50:00|1514.5|1511.5|1515.5|1512.5|1515.5|1512.5|1514|1511|77
1603090500000|2020-10-19 06:55:00|1516|1513|1517.5|1514.5|1517.5|1514.5|1516|1513|213
1603090800000|2020-10-19 07:00:00|1517.7|1514.7|1517.5|1514.5|1518.2|1515.2|1517.5|1514.5|156
1603091100000|2020-10-19 07:05:00|1518|1515|1518|1515|1518|1515|1517.5|1514.5|51
1603091400000|2020-10-19 07:10:00|1517.5|1514.5|1518.5|1515.5|1518.5|1515.5|1517.5|1514.5|108
1603091700000|2020-10-19 07:15:00|1518.7|1515.7|1519.7|1516.7|1520|1517|1518.7|1515.7|132
1603092000000|2020-10-19 07:20:00|1520|1517|1521.5|1518.5|1522|1519|1520|1517|254
1603092300000|2020-10-19 07:25:00|1521|1518|1521|1518|1521.5|1518.5|1520.2|1517.2|75
1603092600000|2020-10-19 07:30:00|1520.5|1517.5|1520.5|1517.5|1521|1518|1520|1517|66
1603092900000|2020-10-19 07:35:00|1521|1518|1522.5|1519.5|1523.5|1520.5|1521|1518|228
1603093200000|2020-10-19 07:40:00|1523|1520|1524|1521|1524.2|1521.2|1522.5|1519.5|175
1603093500000|2020-10-19 07:45:00|1524.5|1521.5|1524|1521|1525|1522|1523.5|1520.5|302
1603093800000|2020-10-19 07:50:00|1524.2|1521.2|1523.7|1520.7|1525|1522|1523.5|1520.5|108
1603094100000|2020-10-19 07:55:00|1523.5|1520.5|1523.5|1520.5|1524|1521|1523.5|1520.5|30
1603094400000|2020-10-19 08:00:00|1523.2|1520.2|1520|1517|1523.5|1520.5|1520|1517|179
1603094700000|2020-10-19 08:05:00|1520.5|1517.5|1522.5|1519.5|1522.5|1519.5|1520.5|1517.5|77
1603095000000|2020-10-19 08:10:00|1522.7|1519.7|1524.5|1521.5|1524.5|1521.5|1521.5|1518.5|214
1603095300000|2020-10-19 08:15:00|1525|1522|1523.5|1520.5|1525.7|1522.7|1523|1520|296
1603095600000|2020-10-19 08:20:00|1523.7|1520.7|1522|1519|1523.7|1520.7|1522|1519|73
1603095900000|2020-10-19 08:25:00|1521.7|1518.7|1521|1518|1522|1519|1520.5|1517.5|123
1603096200000|2020-10-19 08:30:00|1520.5|1517.5|1522.5|1519.5|1523|1520|1520.5|1517.5|167
1603096500000|2020-10-19 08:35:00|1522|1519|1519.5|1516.5|1522|1519|1519|1516|107
1603096800000|2020-10-19 08:40:00|1519|1516|1520.5|1517.5|1520.5|1517.5|1518.7|1515.7|53
1603097100000|2020-10-19 08:45:00|1520.7|1517.7|1521|1518|1523|1520|1520.5|1517.5|113
1603097400000|2020-10-19 08:50:00|1522.5|1519.5|1521.5|1518.5|1523.5|1520.5|1521.5|1518.5|80
1603097700000|2020-10-19 08:55:00|1522|1519|1522|1519|1522|1519|1521|1518|40
1603098000000|2020-10-19 09:00:00|1521.5|1518.5|1521.5|1518.5|1522|1519|1521.5|1518.5|43
1603098300000|2020-10-19 09:05:00|1521|1518|1521.5|1518.5|1521.5|1518.5|1520|1517|57
1603154700000|2020-10-20 00:45:00|1518.1|1515.1|1515.9|1512.9|1518.1|1515.1|1515.9|1512.9|151
1603155000000|2020-10-20 00:50:00|1515.4|1512.4|1517.9|1514.9|1518.4|1515.4|1515.4|1512.4|147
1603155300000|2020-10-20 00:55:00|1517.6|1514.6|1518.1|1515.1|1518.9|1515.9|1517.4|1514.4|106
1603155600000|2020-10-20 01:00:00|1518.4|1515.4|1515.4|1512.4|1518.9|1515.9|1515.4|1512.4|312
1603155900000|2020-10-20 01:05:00|1515.1|1512.1|1518.9|1515.9|1519.1|1516.1|1514.9|1511.9|219
1603156200000|2020-10-20 01:10:00|1519.4|1516.4|1521.4|1518.4|1521.9|1518.9|1519.4|1516.4|258
1603156500000|2020-10-20 01:15:00|1521.1|1518.1|1521.4|1518.4|1521.4|1518.4|1519.4|1516.4|191
1603156800000|2020-10-20 01:20:00|1520.9|1517.9|1521.9|1518.9|1523.4|1520.4|1520.9|1517.9|187
1603157100000|2020-10-20 01:25:00|1521.4|1518.4|1520.4|1517.4|1521.4|1518.4|1519.4|1516.4|122
1603157400000|2020-10-20 01:30:00|1520.9|1517.9|1517.9|1514.9|1521.4|1518.4|1516.4|1513.4|205
1603157700000|2020-10-20 01:35:00|1517.4|1514.4|1516.9|1513.9|1517.9|1514.9|1515.4|1512.4|170
1603158000000|2020-10-20 01:40:00|1516.4|1513.4|1515.4|1512.4|1516.9|1513.9|1514.9|1511.9|142
1603158300000|2020-10-20 01:45:00|1515.9|1512.9|1518.4|1515.4|1518.4|1515.4|1515.9|1512.9|195
1603158600000|2020-10-20 01:50:00|1517.9|1514.9|1516.9|1513.9|1518.4|1515.4|1516.4|1513.4|113
1603158900000|2020-10-20 01:55:00|1517.4|1514.4|1517.9|1514.9|1518.4|1515.4|1516.4|1513.4|144
1603159200000|2020-10-20 02:00:00|1517.4|1514.4|1517.9|1514.9|1518.4|1515.4|1516.9|1513.9|183
1603159500000|2020-10-20 02:05:00|1518.1|1515.1|1519.9|1516.9|1519.9|1516.9|1517.9|1514.9|143
1603159800000|2020-10-20 02:10:00|1520.1|1517.1|1520.9|1517.9|1521.4|1518.4|1519.9|1516.9|174
1603160100000|2020-10-20 02:15:00|1520.6|1517.6|1518.4|1515.4|1520.6|1517.6|1517.9|1514.9|96
1603160400000|2020-10-20 02:20:00|1517.9|1514.9|1517.9|1514.9|1517.9|1514.9|1517.4|1514.4|75
1603160700000|2020-10-20 02:25:00|1517.4|1514.4|1515.9|1512.9|1517.4|1514.4|1515.4|1512.4|129
1603161000000|2020-10-20 02:30:00|1515.4|1512.4|1516.4|1513.4|1516.4|1513.4|1514.9|1511.9|114
1603161300000|2020-10-20 02:35:00|1515.9|1512.9|1515.9|1512.9|1516.4|1513.4|1515.4|1512.4|79
1603161600000|2020-10-20 02:40:00|1516.4|1513.4|1514.9|1511.9|1516.4|1513.4|1514.9|1511.9|87
1603161900000|2020-10-20 02:45:00|1515.4|1512.4|1515.9|1512.9|1515.9|1512.9|1515.4|1512.4|70
1603162200000|2020-10-20 02:50:00|1516.4|1513.4|1515.4|1512.4|1516.4|1513.4|1513.9|1510.9|176
1603162500000|2020-10-20 02:55:00|1515.9|1512.9|1515.4|1512.4|1516.9|1513.9|1514.9|1511.9|92
1603162800000|2020-10-20 03:00:00|1515.9|1512.9|1515.4|1512.4|1516.1|1513.1|1515.4|1512.4|70
1603163100000|2020-10-20 03:05:00|1514.9|1511.9|1514.9|1511.9|1516.4|1513.4|1514.9|1511.9|88
1603163400000|2020-10-20 03:10:00|1514.4|1511.4|1515.4|1512.4|1516.1|1513.1|1514.4|1511.4|57
1603163700000|2020-10-20 03:15:00|1514.9|1511.9|1513.4|1510.4|1515.1|1512.1|1512.9|1509.9|165
1603164000000|2020-10-20 03:20:00|1513.9|1510.9|1513.4|1510.4|1514.9|1511.9|1513.4|1510.4|83
1603164300000|2020-10-20 03:25:00|1513.6|1510.6|1513.4|1510.4|1514.4|1511.4|1512.9|1509.9|70
1603164600000|2020-10-20 03:30:00|1513.1|1510.1|1514.4|1511.4|1514.9|1511.9|1512.4|1509.4|101
1603164900000|2020-10-20 03:35:00|1514.9|1511.9|1515.4|1512.4|1515.4|1512.4|1513.9|1510.9|90
1603165200000|2020-10-20 03:40:00|1515.1|1512.1|1513.9|1510.9|1515.1|1512.1|1513.4|1510.4|105
1603165500000|2020-10-20 03:45:00|1514.1|1511.1|1516.4|1513.4|1516.9|1513.9|1513.9|1510.9|74
1603165800000|2020-10-20 03:50:00|1516.1|1513.1|1518.9|1515.9|1518.9|1515.9|1516.1|1513.1|199
1603166100000|2020-10-20 03:55:00|1518.6|1515.6|1518.1|1515.1|1518.9|1515.9|1517.9|1514.9|105
1603166400000|2020-10-20 04:00:00|1517.9|1514.9|1517.9|1514.9|1518.4|1515.4|1517.4|1514.4|72
1603166700000|2020-10-20 04:05:00|1518.4|1515.4|1516.9|1513.9|1518.4|1515.4|1516.9|1513.9|63
1603167000000|2020-10-20 04:10:00|1517.4|1514.4|1517.9|1514.9|1518.9|1515.9|1517.4|1514.4|63
1603167300000|2020-10-20 04:15:00|1518.1|1515.1|1517.4|1514.4|1518.1|1515.1|1517.4|1514.4|44
1603167600000|2020-10-20 04:20:00|1517.9|1514.9|1519.4|1516.4|1519.9|1516.9|1517.9|1514.9|127
1603167900000|2020-10-20 04:25:00|1519.9|1516.9|1519.4|1516.4|1519.9|1516.9|1518.9|1515.9|74
1603168200000|2020-10-20 04:30:00|1519.1|1516.1|1519.4|1516.4|1519.9|1516.9|1519.1|1516.1|63
1603168500000|2020-10-20 04:35:00|1518.9|1515.9|1519.4|1516.4|1519.4|1516.4|1518.4|1515.4|43
1603168800000|2020-10-20 04:40:00|1519.9|1516.9|1519.9|1516.9|1519.9|1516.9|1519.9|1516.9|33
1603175400000|2020-10-20 06:30:00|1520.1|1517.1|1519.1|1516.1|1521.1|1518.1|1518.9|1515.9|131
1603175700000|2020-10-20 06:35:00|1518.9|1515.9|1519.4|1516.4|1519.9|1516.9|1518.9|1515.9|47
1603176000000|2020-10-20 06:40:00|1519.6|1516.6|1518.9|1515.9|1520.4|1517.4|1518.4|1515.4|64
1603176300000|2020-10-20 06:45:00|1519.1|1516.1|1519.4|1516.4|1519.4|1516.4|1518.4|1515.4|56
1603176600000|2020-10-20 06:50:00|1518.9|1515.9|1517.9|1514.9|1518.9|1515.9|1516.4|1513.4|136
1603176900000|2020-10-20 06:55:00|1517.6|1514.6|1518.6|1515.6|1518.9|1515.9|1516.9|1513.9|88
1603177200000|2020-10-20 07:00:00|1518.4|1515.4|1515.9|1512.9|1519.4|1516.4|1515.9|1512.9|142
1603177500000|2020-10-20 07:05:00|1516.1|1513.1|1516.4|1513.4|1517.9|1514.9|1515.9|1512.9|89
1603177800000|2020-10-20 07:10:00|1516.6|1513.6|1516.4|1513.4|1516.9|1513.9|1515.4|1512.4|83
1603178100000|2020-10-20 07:15:00|1516.6|1513.6|1513.9|1510.9|1516.9|1513.9|1513.9|1510.9|172
1603178400000|2020-10-20 07:20:00|1514.1|1511.1|1515.9|1512.9|1516.4|1513.4|1513.9|1510.9|132
1603178700000|2020-10-20 07:25:00|1516.1|1513.1|1515.4|1512.4|1516.4|1513.4|1514.9|1511.9|61
1603179000000|2020-10-20 07:30:00|1514.9|1511.9|1514.4|1511.4|1515.4|1512.4|1513.9|1510.9|75
1603179300000|2020-10-20 07:35:00|1513.9|1510.9|1513.9|1510.9|1514.4|1511.4|1512.9|1509.9|100
1603179600000|2020-10-20 07:40:00|1514.4|1511.4|1515.6|1512.6|1515.9|1512.9|1514.4|1511.4|87
1603179900000|2020-10-20 07:45:00|1515.4|1512.4|1515.9|1512.9|1515.9|1512.9|1514.9|1511.9|65
1603180200000|2020-10-20 07:50:00|1515.4|1512.4|1514.9|1511.9|1515.9|1512.9|1514.4|1511.4|82
1603180500000|2020-10-20 07:55:00|1515.1|1512.1|1510.4|1507.4|1515.4|1512.4|1510.4|1507.4|461
1603180800000|2020-10-20 08:00:00|1510.9|1507.9|1513.9|1510.9|1513.9|1510.9|1510.9|1507.9|107
1603181100000|2020-10-20 08:05:00|1513.4|1510.4|1512.4|1509.4|1513.4|1510.4|1511.4|1508.4|85
1603181400000|2020-10-20 08:10:00|1512.6|1509.6|1512.9|1509.9|1513.4|1510.4|1512.6|1509.6|77
1603181700000|2020-10-20 08:15:00|1513.4|1510.4|1514.4|1511.4|1514.4|1511.4|1512.9|1509.9|45
1603182000000|2020-10-20 08:20:00|1514.9|1511.9|1514.4|1511.4|1514.9|1511.9|1514.4|1511.4|85
1603182300000|2020-10-20 08:25:00|1514.6|1511.6|1514.9|1511.9|1514.9|1511.9|1513.4|1510.4|73
1603182600000|2020-10-20 08:30:00|1514.4|1511.4|1514.4|1511.4|1514.4|1511.4|1513.9|1510.9|65
1603182900000|2020-10-20 08:35:00|1514.9|1511.9|1515.1|1512.1|1515.4|1512.4|1514.9|1511.9|74
1603183200000|2020-10-20 08:40:00|1515.4|1512.4|1515.9|1512.9|1516.4|1513.4|1515.4|1512.4|49
1603183500000|2020-10-20 08:45:00|1515.4|1512.4|1513.4|1510.4|1515.4|1512.4|1512.9|1509.9|174
1603183800000|2020-10-20 08:50:00|1513.6|1510.6|1513.9|1510.9|1514.4|1511.4|1512.9|1509.9|77
1603184100000|2020-10-20 08:55:00|1514.4|1511.4|1513.9|1510.9|1515.4|1512.4|1513.4|1510.4|164
1603184400000|2020-10-20 09:00:00|1514.4|1511.4|1514.4|1511.4|1514.9|1511.9|1513.9|1510.9|70
1603184700000|2020-10-20 09:05:00|1514.6|1511.6|1514.9|1511.9|1515.4|1512.4|1514.4|1511.4|87
1603241100000|2020-10-21 00:45:00|1518.7|1515.7|1518.5|1515.5|1519|1516|1516.5|1513.5|247
1603241400000|2020-10-21 00:50:00|1519|1516|1520|1517|1521|1518|1519|1516|219
1603241700000|2020-10-21 00:55:00|1520.2|1517.2|1521.5|1518.5|1521.5|1518.5|1520.2|1517.2|173
1603242000000|2020-10-21 01:00:00|1521|1518|1518.5|1515.5|1521|1518|1518|1515|304
1603242300000|2020-10-21 01:05:00|1518|1515|1519|1516|1520.5|1517.5|1517.5|1514.5|276
1603242600000|2020-10-21 01:10:00|1519.5|1516.5|1520|1517|1520|1517|1518|1515|225
1603242900000|2020-10-21 01:15:00|1519.5|1516.5|1518|1515|1519.5|1516.5|1518|1515|71
1603243200000|2020-10-21 01:20:00|1517.5|1514.5|1517|1514|1517.5|1514.5|1516|1513|217
1603243500000|2020-10-21 01:25:00|1516.5|1513.5|1517|1514|1517.5|1514.5|1516.5|1513.5|58
1603243800000|2020-10-21 01:30:00|1516.5|1513.5|1515|1512|1516.5|1513.5|1514.5|1511.5|115
1603244100000|2020-10-21 01:35:00|1515.5|1512.5|1515|1512|1515.7|1512.7|1514.5|1511.5|79
1603244400000|2020-10-21 01:40:00|1515.2|1512.2|1514.5|1511.5|1515.2|1512.2|1514|1511|72
1603244700000|2020-10-21 01:45:00|1515|1512|1514.5|1511.5|1515|1512|1514|1511|91
1603245000000|2020-10-21 01:50:00|1514|1511|1514|1511|1515|1512|1513.5|1510.5|101
1603245300000|2020-10-21 01:55:00|1513.5|1510.5|1513.5|1510.5|1514|1511|1513|1510|64
1603245600000|2020-10-21 02:00:00|1514|1511|1516|1513|1516|1513|1513.7|1510.7|95
1603245900000|2020-10-21 02:05:00|1515.5|1512.5|1514.5|1511.5|1515.5|1512.5|1514.5|1511.5|33
1603246200000|2020-10-21 02:10:00|1514.2|1511.2|1514.2|1511.2|1514.5|1511.5|1514|1511|55
1603246500000|2020-10-21 02:15:00|1514.5|1511.5|1514|1511|1514.5|1511.5|1513.5|1510.5|58
1603246800000|2020-10-21 02:20:00|1513.7|1510.7|1514|1511|1514|1511|1513.5|1510.5|44
1603247100000|2020-10-21 02:25:00|1513.5|1510.5|1513|1510|1513.7|1510.7|1513|1510|45
1603247400000|2020-10-21 02:30:00|1512.5|1509.5|1511.5|1508.5|1512.5|1509.5|1511.5|1508.5|154
1603247700000|2020-10-21 02:35:00|1511|1508|1512|1509|1512|1509|1511|1508|73
1603248000000|2020-10-21 02:40:00|1511.5|1508.5|1512.2|1509.2|1512.5|1509.5|1511.5|1508.5|54
1603248300000|2020-10-21 02:45:00|1512|1509|1511.5|1508.5|1512.5|1509.5|1511.5|1508.5|25
1603248600000|2020-10-21 02:50:00|1511|1508|1511.2|1508.2|1511.5|1508.5|1511|1508|37
1603248900000|2020-10-21 02:55:00|1511.5|1508.5|1509.5|1506.5|1511.5|1508.5|1509.5|1506.5|132
1603249200000|2020-10-21 03:00:00|1510|1507|1509.5|1506.5|1510|1507|1509.5|1506.5|55
1603249500000|2020-10-21 03:05:00|1509|1506|1508|1505|1509.2|1506.2|1507.5|1504.5|136
1603249800000|2020-10-21 03:10:00|1507.5|1504.5|1506|1503|1508|1505|1506|1503|224
1603250100000|2020-10-21 03:15:00|1506.2|1503.2|1507|1504|1507.5|1504.5|1506|1503|131
1603250400000|2020-10-21 03:20:00|1506.7|1503.7|1506.2|1503.2|1507.5|1504.5|1506|1503|109
1603250700000|2020-10-21 03:25:00|1506.5|1503.5|1504.7|1501.7|1506.7|1503.7|1504.5|1501.5|146
1603251000000|2020-10-21 03:30:00|1504.5|1501.5|1503.5|1500.5|1505|1502|1503|1500|155
1603251300000|2020-10-21 03:35:00|1503.7|1500.7|1501.7|1498.7|1504|1501|1501.5|1498.5|209
1603251600000|2020-10-21 03:40:00|1502|1499|1504.5|1501.5|1504.5|1501.5|1500.5|1497.5|216
1603251900000|2020-10-21 03:45:00|1504.7|1501.7|1506|1503|1506|1503|1504.5|1501.5|164
1603252200000|2020-10-21 03:50:00|1506.2|1503.2|1504.2|1501.2|1506.5|1503.5|1504|1501|114
1603252500000|2020-10-21 03:55:00|1504|1501|1505.5|1502.5|1506|1503|1504|1501|93
1603252800000|2020-10-21 04:00:00|1505.2|1502.2|1508|1505|1508|1505|1505|1502|99
1603253100000|2020-10-21 04:05:00|1507.5|1504.5|1507.5|1504.5|1508|1505|1507|1504|45
1603253400000|2020-10-21 04:10:00|1508|1505|1506|1503|1508.5|1505.5|1505.5|1502.5|117
1603253700000|2020-10-21 04:15:00|1505.5|1502.5|1505.5|1502.5|1505.5|1502.5|1504.5|1501.5|46
1603254000000|2020-10-21 04:20:00|1505.7|1502.7|1504.5|1501.5|1506|1503|1504.5|1501.5|40
1603254300000|2020-10-21 04:25:00|1504|1501|1504|1501|1504.5|1501.5|1503|1500|95
1603254600000|2020-10-21 04:30:00|1503.5|1500.5|1504.5|1501.5|1505|1502|1503.5|1500.5|45
1603254900000|2020-10-21 04:35:00|1504.7|1501.7|1505|1502|1505|1502|1504.5|1501.5|16
1603255200000|2020-10-21 04:40:00|1504.2|1501.2|1503|1500|1504.2|1501.2|1502.5|1499.5|114
1603261800000|2020-10-21 06:30:00|1503.2|1500.2|1502.5|1499.5|1504|1501|1501.5|1498.5|275
1603262100000|2020-10-21 06:35:00|1502|1499|1505|1502|1505|1502|1502|1499|186
1603262400000|2020-10-21 06:40:00|1504.5|1501.5|1503|1500|1505|1502|1503|1500|168
1603262700000|2020-10-21 06:45:00|1503.2|1500.2|1502.5|1499.5|1503.5|1500.5|1502.5|1499.5|175
1603263000000|2020-10-21 06:50:00|1503|1500|1503.5|1500.5|1504|1501|1502.5|1499.5|187
1603263300000|2020-10-21 06:55:00|1503|1500|1504.5|1501.5|1505|1502|1503|1500|113
1603263600000|2020-10-21 07:00:00|1504|1501|1503|1500|1504|1501|1502.5|1499.5|199
1603263900000|2020-10-21 07:05:00|1502.5|1499.5|1502.2|1499.2|1503|1500|1502|1499|72
1603264200000|2020-10-21 07:10:00|1502.5|1499.5|1501.5|1498.5|1502.5|1499.5|1501|1498|74
1603264500000|2020-10-21 07:15:00|1501|1498|1503.2|1500.2|1503.5|1500.5|1500.5|1497.5|149
1603264800000|2020-10-21 07:20:00|1503|1500|1503|1500|1503.5|1500.5|1503|1500|43
1603265100000|2020-10-21 07:25:00|1502.5|1499.5|1501.5|1498.5|1502.5|1499.5|1501|1498|108
1603265400000|2020-10-21 07:30:00|1501|1498|1501.5|1498.5|1501.7|1498.7|1499.5|1496.5|123
1603265700000|2020-10-21 07:35:00|1501.7|1498.7|1502|1499|1502.5|1499.5|1501.5|1498.5|57
1603266000000|2020-10-21 07:40:00|1502.5|1499.5|1502.5|1499.5|1503|1500|1502|1499|105
1603266300000|2020-10-21 07:45:00|1502|1499|1501.5|1498.5|1502.5|1499.5|1500.5|1497.5|49
1603266600000|2020-10-21 07:50:00|1501.2|1498.2|1500|1497|1501.2|1498.2|1499.5|1496.5|92
1603266900000|2020-10-21 07:55:00|1500.2|1497.2|1500|1497|1500.5|1497.5|1499.5|1496.5|115
1603267200000|2020-10-21 08:00:00|1499.5|1496.5|1498.5|1495.5|1499.7|1496.7|1498|1495|146
1603267500000|2020-10-21 08:05:00|1498|1495|1497.5|1494.5|1498.5|1495.5|1497.5|1494.5|86
1603267800000|2020-10-21 08:10:00|1498|1495|1499.5|1496.5|1499.5|1496.5|1497.7|1494.7|161
1603268100000|2020-10-21 08:15:00|1500|1497|1499|1496|1500|1497|1498.5|1495.5|92
1603268400000|2020-10-21 08:20:00|1499.2|1496.2|1498|1495|1499.5|1496.5|1497.5|1494.5|141
1603268700000|2020-10-21 08:25:00|1498.5|1495.5|1498.2|1495.2|1498.5|1495.5|1498|1495|93
1603269000000|2020-10-21 08:30:00|1498|1495|1498|1495|1498.5|1495.5|1497.5|1494.5|63
1603269300000|2020-10-21 08:35:00|1498.5|1495.5|1497.7|1494.7|1499|1496|1497.7|1494.7|134
1603269600000|2020-10-21 08:40:00|1497.5|1494.5|1500|1497|1500|1497|1497.5|1494.5|94
1603269900000|2020-10-21 08:45:00|1500.5|1497.5|1496|1493|1500.5|1497.5|1495.5|1492.5|356
1603270200000|2020-10-21 08:50:00|1495.5|1492.5|1496|1493|1496.5|1493.5|1495|1492|122
1603270500000|2020-10-21 08:55:00|1495.5|1492.5|1499.5|1496.5|1499.5|1496.5|1495.5|1492.5|266
1603270800000|2020-10-21 09:00:00|1499|1496|1497.7|1494.7|1499|1496|1497.5|1494.5|69
1603271100000|2020-10-21 09:05:00|1498|1495|1497|1494|1498|1495|1497|1494|28
1603327500000|2020-10-22 00:45:00|1493.3|1490.3|1493.6|1490.6|1495.1|1492.1|1492.1|1489.1|145
1603327800000|2020-10-22 00:50:00|1494.1|1491.1|1494.6|1491.6|1497.1|1494.1|1493.1|1490.1|284
1603328100000|2020-10-22 00:55:00|1495.6|1492.6|1495.1|1492.1|1495.6|1492.6|1494.6|1491.6|191
1603328400000|2020-10-22 01:00:00|1494.6|1491.6|1496.1|1493.1|1496.6|1493.6|1492.1|1489.1|505
1603328700000|2020-10-22 01:05:00|1495.6|1492.6|1492.8|1489.8|1496.3|1493.3|1492.1|1489.1|237
1603329000000|2020-10-22 01:10:00|1492.6|1489.6|1493.6|1490.6|1493.8|1490.8|1492.1|1489.1|112
1603329300000|2020-10-22 01:15:00|1493.1|1490.1|1493.6|1490.6|1493.6|1490.6|1490.1|1487.1|323
1603329600000|2020-10-22 01:20:00|1493.1|1490.1|1493.1|1490.1|1493.6|1490.6|1491.6|1488.6|198
1603329900000|2020-10-22 01:25:00|1492.6|1489.6|1490.6|1487.6|1492.6|1489.6|1489.1|1486.1|180
1603330200000|2020-10-22 01:30:00|1490.3|1487.3|1492.1|1489.1|1492.6|1489.6|1490.1|1487.1|137
1603330500000|2020-10-22 01:35:00|1491.6|1488.6|1493.1|1490.1|1493.1|1490.1|1491.6|1488.6|106
1603330800000|2020-10-22 01:40:00|1493.6|1490.6|1494.1|1491.1|1495.1|1492.1|1492.6|1489.6|170
1603331100000|2020-10-22 01:45:00|1494.3|1491.3|1496.1|1493.1|1496.1|1493.1|1494.1|1491.1|124
1603331400000|2020-10-22 01:50:00|1496.6|1493.6|1497.1|1494.1|1497.6|1494.6|1496.6|1493.6|258
1603331700000|2020-10-22 01:55:00|1497.3|1494.3|1496.1|1493.1|1497.6|1494.6|1495.6|1492.6|239
1603332000000|2020-10-22 02:00:00|1495.6|1492.6|1495.6|1492.6|1497.1|1494.1|1495.1|1492.1|157
1603332300000|2020-10-22 02:05:00|1495.1|1492.1|1495.6|1492.6|1495.6|1492.6|1495.1|1492.1|94
1603332600000|2020-10-22 02:10:00|1495.3|1492.3|1493.1|1490.1|1495.6|1492.6|1493.1|1490.1|207
1603332900000|2020-10-22 02:15:00|1493.3|1490.3|1493.1|1490.1|1493.3|1490.3|1492.1|1489.1|166
1603333200000|2020-10-22 02:20:00|1492.6|1489.6|1493.1|1490.1|1493.6|1490.6|1492.1|1489.1|138
1603333500000|2020-10-22 02:25:00|1492.6|1489.6|1493.1|1490.1|1493.1|1490.1|1492.1|1489.1|72
1603333800000|2020-10-22 02:30:00|1492.6|1489.6|1492.6|1489.6|1493.1|1490.1|1491.6|1488.6|144
1603334100000|2020-10-22 02:35:00|1493.1|1490.1|1493.1|1490.1|1493.1|1490.1|1492.1|1489.1|65
1603334400000|2020-10-22 02:40:00|1492.6|1489.6|1492.6|1489.6|1493.1|1490.1|1491.6|1488.6|110
1603334700000|2020-10-22 02:45:00|1492.8|1489.8|1491.1|1488.1|1493.1|1490.1|1491.1|1488.1|73
1603335000000|2020-10-22 02:50:00|1490.8|1487.8|1489.6|1486.6|1490.8|1487.8|1489.6|1486.6|178
1603335300000|2020-10-22 02:55:00|1490.1|1487.1|1490.1|1487.1|1490.6|1487.6|1489.6|1486.6|108
1603335600000|2020-10-22 03:00:00|1490.3|1487.3|1490.1|1487.1|1490.3|1487.3|1489.1|1486.1|101
1603335900000|2020-10-22 03:05:00|1489.8|1486.8|1490.1|1487.1|1490.1|1487.1|1489.6|1486.6|55
1603336200000|2020-10-22 03:10:00|1490.6|1487.6|1491.1|1488.1|1491.1|1488.1|1490.1|1487.1|103
1603336500000|2020-10-22 03:15:00|1491.6|1488.6|1492.1|1489.1|1492.6|1489.6|1491.6|1488.6|117
1603336800000|2020-10-22 03:20:00|1491.6|1488.6|1491.3|1488.3|1492.1|1489.1|1491.1|1488.1|87
1603337100000|2020-10-22 03:25:00|1491.6|1488.6|1489.6|1486.6|1491.6|1488.6|1489.6|1486.6|58
1603337400000|2020-10-22 03:30:00|1490.1|1487.1|1489.6|1486.6|1490.1|1487.1|1489.6|1486.6|156
1603337700000|2020-10-22 03:35:00|1490.1|1487.1|1489.6|1486.6|1490.1|1487.1|1489.1|1486.1|82
1603338000000|2020-10-22 03:40:00|1489.3|1486.3|1490.1|1487.1|1490.1|1487.1|1489.1|1486.1|90
1603338300000|2020-10-22 03:45:00|1489.8|1486.8|1489.6|1486.6|1490.1|1487.1|1489.6|1486.6|31
1603338600000|2020-10-22 03:50:00|1490.1|1487.1|1489.6|1486.6|1490.1|1487.1|1489.6|1486.6|86
1603338900000|2020-10-22 03:55:00|1489.8|1486.8|1490.3|1487.3|1490.6|1487.6|1489.6|1486.6|67
1603339200000|2020-10-22 04:00:00|1490.1|1487.1|1491.6|1488.6|1491.6|1488.6|1490.1|1487.1|48
1603339500000|2020-10-22 04:05:00|1491.3|1488.3|1491.1|1488.1|1491.6|1488.6|1491.1|1488.1|17
1603339800000|2020-10-22 04:10:00|1490.6|1487.6|1491.6|1488.6|1491.6|1488.6|1490.6|1487.6|62
1603340100000|2020-10-22 04:15:00|1492.1|1489.1|1492.1|1489.1|1492.6|1489.6|1491.1|1488.1|74
1603340400000|2020-10-22 04:20:00|1492.6|1489.6|1494.1|1491.1|1494.1|1491.1|1492.6|1489.6|69
1603340700000|2020-10-22 04:25:00|1494.6|1491.6|1493.6|1490.6|1494.6|1491.6|1493.1|1490.1|82
1603341000000|2020-10-22 04:30:00|1493.8|1490.8|1494.6|1491.6|1494.6|1491.6|1493.8|1490.8|44
1603341300000|2020-10-22 04:35:00|1494.1|1491.1|1495.6|1492.6|1495.6|1492.6|1494.1|1491.1|81
1603341600000|2020-10-22 04:40:00|1495.8|1492.8|1496.1|1493.1|1496.1|1493.1|1495.6|1492.6|57
1603348200000|2020-10-22 06:30:00|1496.3|1493.3|1494.1|1491.1|1496.6|1493.6|1493.6|1490.6|263
1603348500000|2020-10-22 06:35:00|1493.8|1490.8|1493.1|1490.1|1494.1|1491.1|1492.6|1489.6|124
1603348800000|2020-10-22 06:40:00|1492.8|1489.8|1494.8|1491.8|1495.1|1492.1|1492.8|1489.8|137
1603349100000|2020-10-22 06:45:00|1495.1|1492.1|1493.6|1490.6|1495.1|1492.1|1493.1|1490.1|105
1603349400000|2020-10-22 06:50:00|1493.8|1490.8|1493.1|1490.1|1494.1|1491.1|1493.1|1490.1|78
1603349700000|2020-10-22 06:55:00|1492.6|1489.6|1490.6|1487.6|1493.1|1490.1|1490.1|1487.1|211
1603350000000|2020-10-22 07:00:00|1490.3|1487.3|1489.6|1486.6|1490.6|1487.6|1489.6|1486.6|75
1603350300000|2020-10-22 07:05:00|1489.8|1486.8|1490.6|1487.6|1490.6|1487.6|1489.1|1486.1|228
1603350600000|2020-10-22 07:10:00|1490.1|1487.1|1489.8|1486.8|1490.1|1487.1|1489.6|1486.6|142
1603350900000|2020-10-22 07:15:00|1490.1|1487.1|1491.1|1488.1|1491.6|1488.6|1489.6|1486.6|135
1603351200000|2020-10-22 07:20:00|1490.8|1487.8|1489.6|1486.6|1491.1|1488.1|1489.6|1486.6|147
1603351500000|2020-10-22 07:25:00|1489.1|1486.1|1488.1|1485.1|1489.6|1486.6|1486.8|1483.8|461
1603351800000|2020-10-22 07:30:00|1487.8|1484.8|1487.6|1484.6|1488.1|1485.1|1487.1|1484.1|156
1603352100000|2020-10-22 07:35:00|1487.8|1484.8|1487.6|1484.6|1488.6|1485.6|1487.6|1484.6|90
1603352400000|2020-10-22 07:40:00|1488.1|1485.1|1488.6|1485.6|1489.6|1486.6|1488.1|1485.1|131
1603352700000|2020-10-22 07:45:00|1488.1|1485.1|1491.6|1488.6|1492.1|1489.1|1488.1|1485.1|345
1603353000000|2020-10-22 07:50:00|1491.3|1488.3|1491.1|1488.1|1492.6|1489.6|1490.6|1487.6|323
1603353300000|2020-10-22 07:55:00|1491.3|1488.3|1492.1|1489.1|1492.6|1489.6|1491.1|1488.1|127
1603353600000|2020-10-22 08:00:00|1491.8|1488.8|1491.6|1488.6|1492.1|1489.1|1490.6|1487.6|100
1603353900000|2020-10-22 08:05:00|1492.1|1489.1|1492.1|1489.1|1492.1|1489.1|1492.1|1489.1|42
1603354200000|2020-10-22 08:10:00|1491.8|1488.8|1491.1|1488.1|1492.1|1489.1|1491.1|1488.1|98
1603354500000|2020-10-22 08:15:00|1491.6|1488.6|1493.1|1490.1|1493.1|1490.1|1491.6|1488.6|112
1603354800000|2020-10-22 08:20:00|1493.6|1490.6|1495.1|1492.1|1495.1|1492.1|1493.1|1490.1|251
1603355100000|2020-10-22 08:25:00|1495.6|1492.6|1494.1|1491.1|1496.1|1493.1|1494.1|1491.1|186
1603355400000|2020-10-22 08:30:00|1494.6|1491.6|1497.1|1494.1|1497.1|1494.1|1493.8|1490.8|159
1603355700000|2020-10-22 08:35:00|1497.6|1494.6|1495.1|1492.1|1497.6|1494.6|1495.1|1492.1|112
1603356000000|2020-10-22 08:40:00|1495.6|1492.6|1496.1|1493.1|1496.6|1493.6|1495.1|1492.1|139
1603356300000|2020-10-22 08:45:00|1496.6|1493.6|1499.6|1496.6|1499.6|1496.6|1496.6|1493.6|340
1603356600000|2020-10-22 08:50:00|1500.1|1497.1|1499.1|1496.1|1500.1|1497.1|1498.6|1495.6|171
1603356900000|2020-10-22 08:55:00|1498.8|1495.8|1498.6|1495.6|1499.1|1496.1|1498.6|1495.6|86
1603357200000|2020-10-22 09:00:00|1498.3|1495.3|1496.6|1493.6|1498.3|1495.3|1496.6|1493.6|85
1603357500000|2020-10-22 09:05:00|1496.1|1493.1|1496.1|1493.1|1496.1|1493.1|1494.6|1491.6|146
1603413900000|2020-10-23 00:45:00|1497.3|1494.3|1498.1|1495.1|1498.6|1495.6|1497.3|1494.3|101
1603414200000|2020-10-23 00:50:00|1498.3|1495.3|1498.6|1495.6|1498.6|1495.6|1498.1|1495.1|25
1603414500000|2020-10-23 00:55:00|1499.1|1496.1|1499.6|1496.6|1499.6|1496.6|1499.1|1496.1|72
1603414800000|2020-10-23 01:00:00|1499.1|1496.1|1499.6|1496.6|1500.6|1497.6|1497.6|1494.6|343
1603415100000|2020-10-23 01:05:00|1499.3|1496.3|1498.1|1495.1|1499.6|1496.6|1497.6|1494.6|129
1603415400000|2020-10-23 01:10:00|1497.8|1494.8|1500.1|1497.1|1500.1|1497.1|1497.6|1494.6|161
1603415700000|2020-10-23 01:15:00|1499.6|1496.6|1501.6|1498.6|1502.6|1499.6|1499.6|1496.6|230
1603416000000|2020-10-23 01:20:00|1501.3|1498.3|1501.1|1498.1|1502.1|1499.1|1501.1|1498.1|118
1603416300000|2020-10-23 01:25:00|1501.6|1498.6|1501.1|1498.1|1503.1|1500.1|1501.1|1498.1|240
1603416600000|2020-10-23 01:30:00|1500.8|1497.8|1502.6|1499.6|1502.6|1499.6|1500.6|1497.6|173
1603416900000|2020-10-23 01:35:00|1503.1|1500.1|1504.1|1501.1|1504.6|1501.6|1502.6|1499.6|158
1603417200000|2020-10-23 01:40:00|1503.6|1500.6|1504.1|1501.1|1504.6|1501.6|1503.3|1500.3|121
1603417500000|2020-10-23 01:45:00|1504.6|1501.6|1503.1|1500.1|1504.6|1501.6|1503.1|1500.1|89
1603417800000|2020-10-23 01:50:00|1503.6|1500.6|1503.6|1500.6|1503.6|1500.6|1503.1|1500.1|83
1603418100000|2020-10-23 01:55:00|1504.1|1501.1|1503.6|1500.6|1504.1|1501.1|1503.1|1500.1|51
1603418400000|2020-10-23 02:00:00|1504.1|1501.1|1503.6|1500.6|1504.6|1501.6|1503.6|1500.6|128
1603418700000|2020-10-23 02:05:00|1504.1|1501.1|1503.1|1500.1|1504.1|1501.1|1503.1|1500.1|63
1603419000000|2020-10-23 02:10:00|1502.6|1499.6|1503.1|1500.1|1503.1|1500.1|1502.6|1499.6|58
1603419300000|2020-10-23 02:15:00|1503.6|1500.6|1503.1|1500.1|1503.6|1500.6|1503.1|1500.1|43
1603419600000|2020-10-23 02:20:00|1503.3|1500.3|1502.6|1499.6|1503.6|1500.6|1502.6|1499.6|30
1603419900000|2020-10-23 02:25:00|1503.1|1500.1|1502.1|1499.1|1503.1|1500.1|1501.6|1498.6|73
1603420200000|2020-10-23 02:30:00|1502.6|1499.6|1502.6|1499.6|1502.6|1499.6|1502.1|1499.1|28
1603420500000|2020-10-23 02:35:00|1502.1|1499.1|1502.1|1499.1|1502.6|1499.6|1502.1|1499.1|45
1603420800000|2020-10-23 02:40:00|1501.6|1498.6|1502.1|1499.1|1502.1|1499.1|1501.3|1498.3|57
1603421100000|2020-10-23 02:45:00|1501.8|1498.8|1502.6|1499.6|1502.6|1499.6|1501.8|1498.8|43
1603421400000|2020-10-23 02:50:00|1502.3|1499.3|1502.1|1499.1|1502.6|1499.6|1502.1|1499.1|9
1603421700000|2020-10-23 02:55:00|1502.3|1499.3|1503.6|1500.6|1503.6|1500.6|1502.1|1499.1|92
1603422000000|2020-10-23 03:00:00|1503.1|1500.1|1503.6|1500.6|1504.1|1501.1|1503.1|1500.1|109
1603422300000|2020-10-23 03:05:00|1503.8|1500.8|1504.1|1501.1|1504.1|1501.1|1503.6|1500.6|26
1603422600000|2020-10-23 03:10:00|1503.6|1500.6|1504.1|1501.1|1504.3|1501.3|1503.6|1500.6|77
1603422900000|2020-10-23 03:15:00|1504.3|1501.3|1504.1|1501.1|1504.6|1501.6|1504.1|1501.1|40
1603423200000|2020-10-23 03:20:00|1504.3|1501.3|1505.1|1502.1|1505.6|1502.6|1504.3|1501.3|102
1603423500000|2020-10-23 03:25:00|1504.6|1501.6|1505.1|1502.1|1505.6|1502.6|1504.6|1501.6|42
1603423800000|2020-10-23 03:30:00|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|1505.1|1502.1|45
1603424100000|2020-10-23 03:35:00|1505.3|1502.3|1505.1|1502.1|1505.6|1502.6|1504.6|1501.6|54
1603424400000|2020-10-23 03:40:00|1505.3|1502.3|1506.6|1503.6|1506.6|1503.6|1505.1|1502.1|102
1603424700000|2020-10-23 03:45:00|1506.3|1503.3|1505.8|1502.8|1507.1|1504.1|1505.8|1502.8|73
1603425000000|2020-10-23 03:50:00|1506.1|1503.1|1505.6|1502.6|1507.1|1504.1|1505.6|1502.6|33
1603425300000|2020-10-23 03:55:00|1505.8|1502.8|1505.6|1502.6|1505.8|1502.8|1504.8|1501.8|40
1603425600000|2020-10-23 04:00:00|1505.1|1502.1|1505.1|1502.1|1505.6|1502.6|1505.1|1502.1|32
1603425900000|2020-10-23 04:05:00|1504.6|1501.6|1503.6|1500.6|1505.1|1502.1|1503.6|1500.6|51
1603426200000|2020-10-23 04:10:00|1503.3|1500.3|1502.6|1499.6|1503.3|1500.3|1502.6|1499.6|36
1603426500000|2020-10-23 04:15:00|1502.3|1499.3|1502.1|1499.1|1503.1|1500.1|1502.1|1499.1|45
1603426800000|2020-10-23 04:20:00|1501.6|1498.6|1502.1|1499.1|1502.1|1499.1|1501.1|1498.1|66
1603427100000|2020-10-23 04:25:00|1502.6|1499.6|1502.1|1499.1|1502.6|1499.6|1502.1|1499.1|7
1603427400000|2020-10-23 04:30:00|1501.6|1498.6|1501.6|1498.6|1501.6|1498.6|1501.6|1498.6|13
1603427700000|2020-10-23 04:35:00|1502.1|1499.1|1502.3|1499.3|1502.3|1499.3|1502.1|1499.1|15
1603428000000|2020-10-23 04:40:00|1502.6|1499.6|1502.6|1499.6|1502.6|1499.6|1502.6|1499.6|0
1603434600000|2020-10-23 06:30:00|1501.3|1498.3|1502.1|1499.1|1502.6|1499.6|1501.3|1498.3|78
1603434900000|2020-10-23 06:35:00|1502.6|1499.6|1502.1|1499.1|1502.6|1499.6|1502.1|1499.1|20
1603435200000|2020-10-23 06:40:00|1501.6|1498.6|1502.1|1499.1|1502.1|1499.1|1501.6|1498.6|19
1603435500000|2020-10-23 06:45:00|1501.6|1498.6|1501.6|1498.6|1502.1|1499.1|1501.1|1498.1|54
1603435800000|2020-10-23 06:50:00|1501.3|1498.3|1501.1|1498.1|1501.6|1498.6|1501.1|1498.1|43
1603436100000|2020-10-23 06:55:00|1500.6|1497.6|1501.1|1498.1|1502.1|1499.1|1500.6|1497.6|184
1603436400000|2020-10-23 07:00:00|1500.6|1497.6|1500.6|1497.6|1501.6|1498.6|1500.6|1497.6|105
1603436700000|2020-10-23 07:05:00|1501.1|1498.1|1502.1|1499.1|1502.6|1499.6|1501.1|1498.1|160
1603437000000|2020-10-23 07:10:00|1502.6|1499.6|1503.1|1500.1|1503.1|1500.1|1502.1|1499.1|44
1603437300000|2020-10-23 07:15:00|1503.3|1500.3|1504.6|1501.6|1505.1|1502.1|1503.1|1500.1|183
1603437600000|2020-10-23 07:20:00|1504.3|1501.3|1503.1|1500.1|1504.6|1501.6|1503.1|1500.1|70
1603437900000|2020-10-23 07:25:00|1502.8|1499.8|1502.8|1499.8|1503.1|1500.1|1502.6|1499.6|55
1603438200000|2020-10-23 07:30:00|1503.1|1500.1|1502.6|1499.6|1503.6|1500.6|1502.6|1499.6|95
1603438500000|2020-10-23 07:35:00|1502.1|1499.1|1501.1|1498.1|1503.6|1500.6|1500.6|1497.6|172
1603438800000|2020-10-23 07:40:00|1501.6|1498.6|1501.1|1498.1|1501.6|1498.6|1501.1|1498.1|48
1603439100000|2020-10-23 07:45:00|1501.6|1498.6|1500.6|1497.6|1501.6|1498.6|1500.6|1497.6|86
1603439400000|2020-10-23 07:50:00|1500.1|1497.1|1500.1|1497.1|1500.1|1497.1|1499.1|1496.1|101
1603439700000|2020-10-23 07:55:00|1499.6|1496.6|1500.6|1497.6|1500.6|1497.6|1499.6|1496.6|66
1603440000000|2020-10-23 08:00:00|1500.8|1497.8|1502.1|1499.1|1502.1|1499.1|1500.6|1497.6|71
1603440300000|2020-10-23 08:05:00|1501.8|1498.8|1501.6|1498.6|1503.6|1500.6|1501.6|1498.6|141
1603440600000|2020-10-23 08:10:00|1501.1|1498.1|1500.1|1497.1|1501.6|1498.6|1500.1|1497.1|109
1603440900000|2020-10-23 08:15:00|1499.8|1496.8|1499.6|1496.6|1500.8|1497.8|1499.6|1496.6|129
1603441200000|2020-10-23 08:20:00|1499.1|1496.1|1498.6|1495.6|1499.6|1496.6|1498.1|1495.1|218
1603441500000|2020-10-23 08:25:00|1498.1|1495.1|1497.1|1494.1|1498.1|1495.1|1496.6|1493.6|194
1603441800000|2020-10-23 08:30:00|1497.6|1494.6|1493.8|1490.8|1497.6|1494.6|1493.6|1490.6|316
1603442100000|2020-10-23 08:35:00|1493.6|1490.6|1494.6|1491.6|1495.6|1492.6|1492.6|1489.6|197
1603442400000|2020-10-23 08:40:00|1495.1|1492.1|1494.1|1491.1|1495.1|1492.1|1494.1|1491.1|98
1603442700000|2020-10-23 08:45:00|1494.3|1491.3|1497.1|1494.1|1497.1|1494.1|1494.3|1491.3|196
1603443000000|2020-10-23 08:50:00|1496.6|1493.6|1497.6|1494.6|1498.6|1495.6|1496.1|1493.1|133
1603443300000|2020-10-23 08:55:00|1497.1|1494.1|1495.3|1492.3|1497.1|1494.1|1495.1|1492.1|171
1603443600000|2020-10-23 09:00:00|1495.6|1492.6|1494.6|1491.6|1496.1|1493.1|1494.6|1491.6|101
1603443900000|2020-10-23 09:05:00|1495.1|1492.1|1494.6|1491.6|1495.1|1492.1|1494.1|1491.1|135
1603676700000|2020-10-26 01:45:00|1487.6|1484.6|1486.6|1483.6|1487.6|1484.6|1486.1|1483.1|92
1603677000000|2020-10-26 01:50:00|1486.1|1483.1|1486.6|1483.6|1487.1|1484.1|1486.1|1483.1|69
1603677300000|2020-10-26 01:55:00|1486.1|1483.1|1486.1|1483.1|1487.1|1484.1|1486.1|1483.1|96
1603677600000|2020-10-26 02:00:00|1486.6|1483.6|1487.6|1484.6|1487.6|1484.6|1486.6|1483.6|64
1603677900000|2020-10-26 02:05:00|1488.1|1485.1|1488.6|1485.6|1488.6|1485.6|1486.6|1483.6|188
1603678200000|2020-10-26 02:10:00|1489.1|1486.1|1487.1|1484.1|1489.1|1486.1|1487.1|1484.1|183
1603678500000|2020-10-26 02:15:00|1487.6|1484.6|1489.1|1486.1|1489.1|1486.1|1487.6|1484.6|43
1603678800000|2020-10-26 02:20:00|1489.6|1486.6|1490.1|1487.1|1490.6|1487.6|1489.6|1486.6|114
1603679100000|2020-10-26 02:25:00|1489.6|1486.6|1488.8|1485.8|1490.1|1487.1|1488.6|1485.6|117
1603679400000|2020-10-26 02:30:00|1488.6|1485.6|1489.6|1486.6|1489.6|1486.6|1488.6|1485.6|34
1603679700000|2020-10-26 02:35:00|1489.1|1486.1|1487.8|1484.8|1489.1|1486.1|1487.6|1484.6|72
1603680000000|2020-10-26 02:40:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.1|1484.1|28
1603680300000|2020-10-26 02:45:00|1487.6|1484.6|1488.6|1485.6|1489.1|1486.1|1487.1|1484.1|258
1603680600000|2020-10-26 02:50:00|1488.1|1485.1|1488.1|1485.1|1488.6|1485.6|1487.6|1484.6|145
1603680900000|2020-10-26 02:55:00|1487.8|1484.8|1488.6|1485.6|1488.6|1485.6|1487.6|1484.6|51
1603681200000|2020-10-26 03:00:00|1488.1|1485.1|1488.1|1485.1|1488.1|1485.1|1487.6|1484.6|33
1603681800000|2020-10-26 03:10:00|1488.6|1485.6|1489.1|1486.1|1489.1|1486.1|1488.6|1485.6|84
1603682100000|2020-10-26 03:15:00|1489.6|1486.6|1489.1|1486.1|1490.1|1487.1|1489.1|1486.1|81
1603682400000|2020-10-26 03:20:00|1489.3|1486.3|1489.6|1486.6|1490.1|1487.1|1489.3|1486.3|65
1603682700000|2020-10-26 03:25:00|1490.1|1487.1|1490.3|1487.3|1491.6|1488.6|1490.1|1487.1|148
1603683000000|2020-10-26 03:30:00|1490.6|1487.6|1491.6|1488.6|1491.6|1488.6|1490.6|1487.6|153
1603683300000|2020-10-26 03:35:00|1492.1|1489.1|1492.6|1489.6|1493.6|1490.6|1492.1|1489.1|138
1603683600000|2020-10-26 03:40:00|1492.8|1489.8|1492.6|1489.6|1493.1|1490.1|1492.6|1489.6|69
1603683900000|2020-10-26 03:45:00|1493.1|1490.1|1493.1|1490.1|1493.6|1490.6|1492.6|1489.6|80
1603684200000|2020-10-26 03:50:00|1493.6|1490.6|1492.6|1489.6|1493.6|1490.6|1492.6|1489.6|48
1603684500000|2020-10-26 03:55:00|1492.1|1489.1|1491.6|1488.6|1492.1|1489.1|1491.6|1488.6|108
1603684800000|2020-10-26 04:00:00|1492.1|1489.1|1491.1|1488.1|1492.1|1489.1|1491.1|1488.1|39
1603685100000|2020-10-26 04:05:00|1490.6|1487.6|1491.1|1488.1|1491.1|1488.1|1490.6|1487.6|68
1603685400000|2020-10-26 04:10:00|1491.3|1488.3|1492.1|1489.1|1492.1|1489.1|1491.1|1488.1|54
1603685700000|2020-10-26 04:15:00|1491.6|1488.6|1492.1|1489.1|1492.6|1489.6|1491.6|1488.6|59
1603686000000|2020-10-26 04:20:00|1491.6|1488.6|1492.1|1489.1|1492.1|1489.1|1491.6|1488.6|39
1603686300000|2020-10-26 04:25:00|1491.6|1488.6|1492.1|1489.1|1492.1|1489.1|1491.6|1488.6|18
1603686600000|2020-10-26 04:30:00|1491.6|1488.6|1491.1|1488.1|1491.6|1488.6|1491.1|1488.1|138
1603686900000|2020-10-26 04:35:00|1490.1|1487.1|1490.1|1487.1|1490.6|1487.6|1490.1|1487.1|63
1603687200000|2020-10-26 04:40:00|1489.6|1486.6|1490.1|1487.1|1490.1|1487.1|1489.6|1486.6|31
1603693800000|2020-10-26 06:30:00|1487.8|1484.8|1489.1|1486.1|1490.1|1487.1|1487.8|1484.8|91
1603694100000|2020-10-26 06:35:00|1489.6|1486.6|1488.6|1485.6|1489.6|1486.6|1487.6|1484.6|105
1603694400000|2020-10-26 06:40:00|1488.8|1485.8|1488.6|1485.6|1489.1|1486.1|1487.6|1484.6|99
1603694700000|2020-10-26 06:45:00|1488.1|1485.1|1487.6|1484.6|1488.6|1485.6|1487.6|1484.6|66
1603695000000|2020-10-26 06:50:00|1487.3|1484.3|1487.8|1484.8|1488.1|1485.1|1487.1|1484.1|71
1603695300000|2020-10-26 06:55:00|1487.6|1484.6|1487.1|1484.1|1487.8|1484.8|1487.1|1484.1|40
1603695600000|2020-10-26 07:00:00|1487.6|1484.6|1487.6|1484.6|1487.6|1484.6|1487.1|1484.1|81
1603695900000|2020-10-26 07:05:00|1487.1|1484.1|1487.1|1484.1|1487.1|1484.1|1487.1|1484.1|13
1603696200000|2020-10-26 07:10:00|1486.8|1483.8|1487.1|1484.1|1487.1|1484.1|1486.6|1483.6|75
1603696500000|2020-10-26 07:15:00|1486.8|1483.8|1487.1|1484.1|1487.1|1484.1|1486.6|1483.6|177
1603696800000|2020-10-26 07:20:00|1486.8|1483.8|1487.1|1484.1|1487.6|1484.6|1486.6|1483.6|179
1603697100000|2020-10-26 07:25:00|1487.3|1484.3|1487.1|1484.1|1487.6|1484.6|1486.6|1483.6|174
1603697400000|2020-10-26 07:30:00|1487.6|1484.6|1488.8|1485.8|1489.6|1486.6|1487.3|1484.3|106
1603697700000|2020-10-26 07:35:00|1489.1|1486.1|1488.3|1485.3|1489.1|1486.1|1488.1|1485.1|60
1603698000000|2020-10-26 07:40:00|1488.1|1485.1|1487.6|1484.6|1488.1|1485.1|1487.1|1484.1|46
1603698300000|2020-10-26 07:45:00|1487.3|1484.3|1488.6|1485.6|1488.6|1485.6|1487.1|1484.1|133
1603698600000|2020-10-26 07:50:00|1489.1|1486.1|1490.6|1487.6|1491.6|1488.6|1488.8|1485.8|321
1603698900000|2020-10-26 07:55:00|1490.1|1487.1|1489.1|1486.1|1490.6|1487.6|1489.1|1486.1|38
1603699200000|2020-10-26 08:00:00|1488.8|1485.8|1490.6|1487.6|1490.6|1487.6|1488.6|1485.6|329
1603699500000|2020-10-26 08:05:00|1490.8|1487.8|1489.6|1486.6|1491.1|1488.1|1489.6|1486.6|66
1603699800000|2020-10-26 08:10:00|1489.8|1486.8|1491.1|1488.1|1491.1|1488.1|1489.6|1486.6|94
1603700100000|2020-10-26 08:15:00|1490.6|1487.6|1492.6|1489.6|1492.6|1489.6|1490.6|1487.6|219
1603700400000|2020-10-26 08:20:00|1492.8|1489.8|1493.6|1490.6|1494.1|1491.1|1492.6|1489.6|290
1603700700000|2020-10-26 08:25:00|1494.1|1491.1|1490.1|1487.1|1494.1|1491.1|1490.1|1487.1|225
1603701000000|2020-10-26 08:30:00|1490.6|1487.6|1490.6|1487.6|1491.1|1488.1|1489.6|1486.6|97
1603701300000|2020-10-26 08:35:00|1491.1|1488.1|1491.6|1488.6|1492.1|1489.1|1490.3|1487.3|99
1603701600000|2020-10-26 08:40:00|1492.1|1489.1|1491.6|1488.6|1492.6|1489.6|1491.1|1488.1|98
1603701900000|2020-10-26 08:45:00|1491.8|1488.8|1493.3|1490.3|1494.1|1491.1|1491.6|1488.6|209
1603702200000|2020-10-26 08:50:00|1493.1|1490.1|1493.8|1490.8|1494.1|1491.1|1493.1|1490.1|130
1603702500000|2020-10-26 08:55:00|1493.6|1490.6|1493.8|1490.8|1494.1|1491.1|1493.6|1490.6|48
1603702800000|2020-10-26 09:00:00|1493.6|1490.6|1493.6|1490.6|1493.6|1490.6|1493.1|1490.1|26
1603703100000|2020-10-26 09:05:00|1493.8|1490.8|1494.6|1491.6|1494.6|1491.6|1493.6|1490.6|57
1603763100000|2020-10-27 01:45:00|1499.8|1496.8|1501.1|1498.1|1501.1|1498.1|1498.6|1495.6|467
1603763400000|2020-10-27 01:50:00|1500.6|1497.6|1503.1|1500.1|1504.1|1501.1|1500.6|1497.6|1419
1603763700000|2020-10-27 01:55:00|1503.6|1500.6|1505.1|1502.1|1505.1|1502.1|1502.8|1499.8|140
1603764000000|2020-10-27 02:00:00|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|1504.1|1501.1|170
1603764300000|2020-10-27 02:05:00|1505.1|1502.1|1503.6|1500.6|1505.1|1502.1|1503.1|1500.1|342
1603764600000|2020-10-27 02:10:00|1504.1|1501.1|1504.1|1501.1|1505.1|1502.1|1503.6|1500.6|151
1603764900000|2020-10-27 02:15:00|1503.8|1500.8|1501.6|1498.6|1503.8|1500.8|1501.6|1498.6|165
1603765200000|2020-10-27 02:20:00|1501.1|1498.1|1501.3|1498.3|1501.6|1498.6|1500.6|1497.6|504
1603765500000|2020-10-27 02:25:00|1501.6|1498.6|1502.1|1499.1|1502.1|1499.1|1501.3|1498.3|124
1603765800000|2020-10-27 02:30:00|1501.6|1498.6|1502.1|1499.1|1502.6|1499.6|1501.6|1498.6|85
1603766100000|2020-10-27 02:35:00|1502.3|1499.3|1504.1|1501.1|1504.6|1501.6|1502.1|1499.1|153
1603766400000|2020-10-27 02:40:00|1503.6|1500.6|1505.1|1502.1|1505.1|1502.1|1503.6|1500.6|1179
1603766700000|2020-10-27 02:45:00|1504.6|1501.6|1505.6|1502.6|1505.6|1502.6|1504.6|1501.6|168
1603767000000|2020-10-27 02:50:00|1505.1|1502.1|1503.6|1500.6|1505.6|1502.6|1503.6|1500.6|160
1603767300000|2020-10-27 02:55:00|1504.1|1501.1|1503.1|1500.1|1504.1|1501.1|1502.1|1499.1|164
1603767600000|2020-10-27 03:00:00|1502.6|1499.6|1501.6|1498.6|1502.6|1499.6|1501.6|1498.6|58
1603767900000|2020-10-27 03:05:00|1502.1|1499.1|1500.6|1497.6|1502.1|1499.1|1500.6|1497.6|110
1603768200000|2020-10-27 03:10:00|1500.1|1497.1|1500.3|1497.3|1500.6|1497.6|1500.1|1497.1|129
1603768500000|2020-10-27 03:15:00|1500.1|1497.1|1500.6|1497.6|1500.6|1497.6|1500.1|1497.1|129
1603768800000|2020-10-27 03:20:00|1501.1|1498.1|1501.1|1498.1|1501.6|1498.6|1500.1|1497.1|133
1603769100000|2020-10-27 03:25:00|1501.3|1498.3|1500.3|1497.3|1501.6|1498.6|1500.1|1497.1|98
1603769400000|2020-10-27 03:30:00|1500.1|1497.1|1499.3|1496.3|1500.6|1497.6|1499.1|1496.1|1255
1603769700000|2020-10-27 03:35:00|1499.6|1496.6|1499.1|1496.1|1499.6|1496.6|1499.1|1496.1|142
1603770000000|2020-10-27 03:40:00|1499.3|1496.3|1500.8|1497.8|1501.3|1498.3|1499.3|1496.3|142
1603770300000|2020-10-27 03:45:00|1500.6|1497.6|1500.3|1497.3|1501.6|1498.6|1500.1|1497.1|104
1603770600000|2020-10-27 03:50:00|1500.6|1497.6|1500.6|1497.6|1501.1|1498.1|1500.1|1497.1|82
1603770900000|2020-10-27 03:55:00|1500.1|1497.1|1500.1|1497.1|1500.1|1497.1|1500.1|1497.1|73
1603771200000|2020-10-27 04:00:00|1499.6|1496.6|1500.8|1497.8|1501.1|1498.1|1499.6|1496.6|183
1603771500000|2020-10-27 04:05:00|1500.6|1497.6|1501.1|1498.1|1501.1|1498.1|1500.6|1497.6|44
1603771800000|2020-10-27 04:10:00|1500.8|1497.8|1500.3|1497.3|1500.8|1497.8|1500.1|1497.1|154
1603772100000|2020-10-27 04:15:00|1500.1|1497.1|1500.3|1497.3|1500.6|1497.6|1500.1|1497.1|71
1603772400000|2020-10-27 04:20:00|1500.6|1497.6|1499.6|1496.6|1500.6|1497.6|1499.6|1496.6|61
1603773000000|2020-10-27 04:30:00|1499.1|1496.1|1498.6|1495.6|1499.6|1496.6|1498.1|1495.1|179
1603773300000|2020-10-27 04:35:00|1499.1|1496.1|1499.6|1496.6|1499.6|1496.6|1499.1|1496.1|44
1603773600000|2020-10-27 04:40:00|1500.1|1497.1|1499.3|1496.3|1500.1|1497.1|1499.3|1496.3|751
1603780200000|2020-10-27 06:30:00|1500.8|1497.8|1501.6|1498.6|1501.6|1498.6|1500.1|1497.1|300
1603780500000|2020-10-27 06:35:00|1502.1|1499.1|1503.8|1500.8|1504.1|1501.1|1501.6|1498.6|253
1603780800000|2020-10-27 06:40:00|1504.1|1501.1|1502.1|1499.1|1504.1|1501.1|1502.1|1499.1|181
1603781100000|2020-10-27 06:45:00|1502.6|1499.6|1501.3|1498.3|1502.6|1499.6|1501.1|1498.1|537
1603781400000|2020-10-27 06:50:00|1501.1|1498.1|1502.1|1499.1|1503.1|1500.1|1501.1|1498.1|317
1603781700000|2020-10-27 06:55:00|1501.8|1498.8|1500.8|1497.8|1502.1|1499.1|1500.6|1497.6|550
1603782000000|2020-10-27 07:00:00|1500.6|1497.6|1500.1|1497.1|1501.1|1498.1|1498.6|1495.6|292
1603782300000|2020-10-27 07:05:00|1500.3|1497.3|1499.1|1496.1|1500.6|1497.6|1498.6|1495.6|165
1603782600000|2020-10-27 07:10:00|1499.3|1496.3|1499.6|1496.6|1500.6|1497.6|1499.1|1496.1|208
1603782900000|2020-10-27 07:15:00|1500.1|1497.1|1499.8|1496.8|1500.1|1497.1|1499.6|1496.6|98
1603783200000|2020-10-27 07:20:00|1500.1|1497.1|1498.3|1495.3|1500.1|1497.1|1498.1|1495.1|289
1603783500000|2020-10-27 07:25:00|1498.1|1495.1|1499.1|1496.1|1499.6|1496.6|1498.1|1495.1|167
1603783800000|2020-10-27 07:30:00|1498.8|1495.8|1498.3|1495.3|1499.1|1496.1|1498.1|1495.1|375
1603784100000|2020-10-27 07:35:00|1498.1|1495.1|1499.8|1496.8|1500.1|1497.1|1498.1|1495.1|274
1603784400000|2020-10-27 07:40:00|1499.6|1496.6|1499.6|1496.6|1500.1|1497.1|1499.1|1496.1|169
1603784700000|2020-10-27 07:45:00|1499.8|1496.8|1499.1|1496.1|1500.6|1497.6|1498.6|1495.6|101
1603785000000|2020-10-27 07:50:00|1499.6|1496.6|1499.6|1496.6|1499.6|1496.6|1499.1|1496.1|101
1603785300000|2020-10-27 07:55:00|1499.8|1496.8|1499.1|1496.1|1500.1|1497.1|1499.1|1496.1|96
1603785600000|2020-10-27 08:00:00|1499.3|1496.3|1499.1|1496.1|1499.6|1496.6|1499.1|1496.1|50
1603785900000|2020-10-27 08:05:00|1498.6|1495.6|1499.1|1496.1|1500.6|1497.6|1497.6|1494.6|710
1603786200000|2020-10-27 08:10:00|1498.6|1495.6|1497.6|1494.6|1499.1|1496.1|1497.6|1494.6|192
1603786500000|2020-10-27 08:15:00|1498.1|1495.1|1498.8|1495.8|1499.1|1496.1|1497.6|1494.6|169
1603786800000|2020-10-27 08:20:00|1498.6|1495.6|1497.6|1494.6|1498.8|1495.8|1497.6|1494.6|129
1603787100000|2020-10-27 08:25:00|1497.8|1494.8|1497.1|1494.1|1497.8|1494.8|1497.1|1494.1|182
1603787400000|2020-10-27 08:30:00|1497.6|1494.6|1497.6|1494.6|1498.1|1495.1|1497.1|1494.1|590
1603787700000|2020-10-27 08:35:00|1497.8|1494.8|1496.6|1493.6|1499.1|1496.1|1496.6|1493.6|428
1603788000000|2020-10-27 08:40:00|1497.1|1494.1|1497.6|1494.6|1498.1|1495.1|1496.6|1493.6|277
1603788300000|2020-10-27 08:45:00|1498.1|1495.1|1499.8|1496.8|1500.1|1497.1|1497.6|1494.6|471
1603788600000|2020-10-27 08:50:00|1500.1|1497.1|1501.1|1498.1|1501.6|1498.6|1500.1|1497.1|473
1603788900000|2020-10-27 08:55:00|1501.6|1498.6|1501.3|1498.3|1501.6|1498.6|1500.6|1497.6|918
1603789200000|2020-10-27 09:00:00|1501.1|1498.1|1501.6|1498.6|1501.6|1498.6|1500.6|1497.6|134
1603789500000|2020-10-27 09:05:00|1501.3|1498.3|1501.6|1498.6|1501.8|1498.8|1500.1|1497.1|285
1603849500000|2020-10-28 01:45:00|1495.3|1492.3|1494.1|1491.1|1495.6|1492.6|1493.6|1490.6|113
1603849800000|2020-10-28 01:50:00|1493.6|1490.6|1493.1|1490.1|1494.1|1491.1|1492.1|1489.1|201
1603850100000|2020-10-28 01:55:00|1493.6|1490.6|1493.6|1490.6|1494.1|1491.1|1493.1|1490.1|138
1603850400000|2020-10-28 02:00:00|1493.1|1490.1|1493.3|1490.3|1493.6|1490.6|1493.1|1490.1|78
1603850700000|2020-10-28 02:05:00|1493.1|1490.1|1492.3|1489.3|1493.1|1490.1|1492.1|1489.1|307
1603851000000|2020-10-28 02:10:00|1492.1|1489.1|1492.6|1489.6|1495.6|1492.6|1492.1|1489.1|247
1603851300000|2020-10-28 02:15:00|1492.8|1489.8|1493.1|1490.1|1493.6|1490.6|1492.6|1489.6|94
1603851600000|2020-10-28 02:20:00|1492.8|1489.8|1494.1|1491.1|1494.6|1491.6|1492.6|1489.6|70
1603851900000|2020-10-28 02:25:00|1494.3|1491.3|1495.6|1492.6|1495.6|1492.6|1494.3|1491.3|71
1603852200000|2020-10-28 02:30:00|1495.3|1492.3|1494.6|1491.6|1496.1|1493.1|1494.6|1491.6|101
1603852500000|2020-10-28 02:35:00|1494.1|1491.1|1495.1|1492.1|1495.6|1492.6|1493.8|1490.8|101
1603852800000|2020-10-28 02:40:00|1494.8|1491.8|1494.1|1491.1|1495.6|1492.6|1494.1|1491.1|67
1603853100000|2020-10-28 02:45:00|1494.6|1491.6|1495.6|1492.6|1496.1|1493.1|1494.6|1491.6|67
1603853400000|2020-10-28 02:50:00|1496.1|1493.1|1496.8|1493.8|1497.1|1494.1|1495.6|1492.6|581
1603853700000|2020-10-28 02:55:00|1497.1|1494.1|1497.1|1494.1|1498.1|1495.1|1496.1|1493.1|214
1603854000000|2020-10-28 03:00:00|1497.3|1494.3|1496.1|1493.1|1497.8|1494.8|1496.1|1493.1|49
1603854300000|2020-10-28 03:05:00|1495.6|1492.6|1496.6|1493.6|1496.6|1493.6|1495.1|1492.1|94
1603854600000|2020-10-28 03:10:00|1496.1|1493.1|1496.1|1493.1|1496.6|1493.6|1496.1|1493.1|39
1603854900000|2020-10-28 03:15:00|1496.6|1493.6|1496.3|1493.3|1496.6|1493.6|1496.1|1493.1|547
1603855200000|2020-10-28 03:20:00|1496.6|1493.6|1497.1|1494.1|1497.1|1494.1|1496.1|1493.1|67
1603855500000|2020-10-28 03:25:00|1496.6|1493.6|1496.6|1493.6|1496.6|1493.6|1496.1|1493.1|37
1603855800000|2020-10-28 03:30:00|1496.1|1493.1|1495.1|1492.1|1496.6|1493.6|1495.1|1492.1|84
1603856100000|2020-10-28 03:35:00|1494.8|1491.8|1495.1|1492.1|1495.1|1492.1|1494.3|1491.3|241
1603856400000|2020-10-28 03:40:00|1494.6|1491.6|1494.6|1491.6|1495.1|1492.1|1494.1|1491.1|69
1603856700000|2020-10-28 03:45:00|1495.1|1492.1|1495.1|1492.1|1495.1|1492.1|1495.1|1492.1|14
1603857000000|2020-10-28 03:50:00|1495.6|1492.6|1495.6|1492.6|1496.1|1493.1|1495.6|1492.6|68
1603857300000|2020-10-28 03:55:00|1496.1|1493.1|1495.6|1492.6|1496.1|1493.1|1495.6|1492.6|49
1603857600000|2020-10-28 04:00:00|1495.1|1492.1|1495.1|1492.1|1495.6|1492.6|1495.1|1492.1|458
1603857900000|2020-10-28 04:05:00|1495.6|1492.6|1495.6|1492.6|1495.6|1492.6|1495.1|1492.1|60
1603858200000|2020-10-28 04:10:00|1495.8|1492.8|1495.6|1492.6|1495.8|1492.8|1495.6|1492.6|46
1603858500000|2020-10-28 04:15:00|1495.1|1492.1|1495.1|1492.1|1495.6|1492.6|1494.6|1491.6|122
1603858800000|2020-10-28 04:20:00|1495.6|1492.6|1495.6|1492.6|1496.1|1493.1|1495.6|1492.6|42
1603859100000|2020-10-28 04:25:00|1496.1|1493.1|1494.6|1491.6|1496.1|1493.1|1494.6|1491.6|44
1603859400000|2020-10-28 04:30:00|1494.8|1491.8|1494.6|1491.6|1495.1|1492.1|1494.6|1491.6|32
1603860000000|2020-10-28 04:40:00|1495.1|1492.1|1496.6|1493.6|1496.6|1493.6|1495.1|1492.1|114
1603866600000|2020-10-28 06:30:00|1496.3|1493.3|1496.8|1493.8|1497.1|1494.1|1494.6|1491.6|161
1603866900000|2020-10-28 06:35:00|1496.6|1493.6|1494.8|1491.8|1496.8|1493.8|1494.6|1491.6|397
1603867200000|2020-10-28 06:40:00|1494.6|1491.6|1494.8|1491.8|1495.1|1492.1|1494.6|1491.6|92
1603867500000|2020-10-28 06:45:00|1494.6|1491.6|1494.1|1491.1|1494.6|1491.6|1494.1|1491.1|44
1603867800000|2020-10-28 06:50:00|1494.3|1491.3|1492.6|1489.6|1494.6|1491.6|1492.6|1489.6|151
1603868100000|2020-10-28 06:55:00|1493.1|1490.1|1492.6|1489.6|1493.6|1490.6|1492.6|1489.6|69
1603868400000|2020-10-28 07:00:00|1492.8|1489.8|1492.1|1489.1|1493.6|1490.6|1491.6|1488.6|509
1603868700000|2020-10-28 07:05:00|1492.6|1489.6|1492.1|1489.1|1493.1|1490.1|1492.1|1489.1|102
1603869000000|2020-10-28 07:10:00|1491.8|1488.8|1491.6|1488.6|1492.1|1489.1|1491.1|1488.1|164
1603869300000|2020-10-28 07:15:00|1491.1|1488.1|1491.6|1488.6|1492.1|1489.1|1491.1|1488.1|55
1603869600000|2020-10-28 07:20:00|1492.1|1489.1|1491.1|1488.1|1492.1|1489.1|1490.1|1487.1|193
1603869900000|2020-10-28 07:25:00|1491.3|1488.3|1490.6|1487.6|1491.6|1488.6|1490.1|1487.1|141
1603870200000|2020-10-28 07:30:00|1490.3|1487.3|1491.3|1488.3|1492.1|1489.1|1490.1|1487.1|119
1603870500000|2020-10-28 07:35:00|1491.1|1488.1|1490.1|1487.1|1491.1|1488.1|1489.1|1486.1|150
1603870800000|2020-10-28 07:40:00|1490.3|1487.3|1490.6|1487.6|1491.1|1488.1|1490.1|1487.1|217
1603871100000|2020-10-28 07:45:00|1490.8|1487.8|1492.6|1489.6|1492.6|1489.6|1490.6|1487.6|205
1603871400000|2020-10-28 07:50:00|1492.1|1489.1|1491.3|1488.3|1492.1|1489.1|1491.1|1488.1|115
1603871700000|2020-10-28 07:55:00|1491.6|1488.6|1491.6|1488.6|1492.1|1489.1|1490.6|1487.6|124
1603872000000|2020-10-28 08:00:00|1491.3|1488.3|1491.8|1488.8|1492.6|1489.6|1491.1|1488.1|148
1603872300000|2020-10-28 08:05:00|1491.6|1488.6|1489.6|1486.6|1492.1|1489.1|1489.6|1486.6|204
1603872600000|2020-10-28 08:10:00|1489.8|1486.8|1489.6|1486.6|1490.1|1487.1|1489.1|1486.1|92
1603872900000|2020-10-28 08:15:00|1489.3|1486.3|1489.3|1486.3|1489.6|1486.6|1488.6|1485.6|185
1603873200000|2020-10-28 08:20:00|1489.1|1486.1|1489.3|1486.3|1489.6|1486.6|1489.1|1486.1|96
1603873500000|2020-10-28 08:25:00|1489.6|1486.6|1489.6|1486.6|1490.6|1487.6|1489.1|1486.1|163
1603873800000|2020-10-28 08:30:00|1490.1|1487.1|1491.1|1488.1|1491.6|1488.6|1489.6|1486.6|138
1603874100000|2020-10-28 08:35:00|1491.3|1488.3|1490.6|1487.6|1491.6|1488.6|1490.1|1487.1|169
1603874400000|2020-10-28 08:40:00|1490.1|1487.1|1489.6|1486.6|1490.6|1487.6|1489.6|1486.6|152
1603874700000|2020-10-28 08:45:00|1490.1|1487.1|1492.1|1489.1|1492.3|1489.3|1489.6|1486.6|137
1603875000000|2020-10-28 08:50:00|1492.3|1489.3|1492.3|1489.3|1493.6|1490.6|1492.1|1489.1|146
1603875300000|2020-10-28 08:55:00|1492.1|1489.1|1493.1|1490.1|1493.6|1490.6|1492.1|1489.1|96
1603875600000|2020-10-28 09:00:00|1492.6|1489.6|1492.8|1489.8|1493.1|1490.1|1492.1|1489.1|137
1603875900000|2020-10-28 09:05:00|1492.6|1489.6|1495.1|1492.1|1495.3|1492.3|1492.6|1489.6|166
1604022300000|2020-10-30 01:45:00|1484|1481|1484.8|1481.8|1484.8|1481.8|1484|1481|22
1604022600000|2020-10-30 01:50:00|1485|1482|1486.3|1483.3|1487.3|1484.3|1485|1482|91
1604022900000|2020-10-30 01:55:00|1485.8|1482.8|1486.3|1483.3|1486.8|1483.8|1485.8|1482.8|28
1604023200000|2020-10-30 02:00:00|1485.8|1482.8|1486.8|1483.8|1486.8|1483.8|1485.8|1482.8|36
1604023500000|2020-10-30 02:05:00|1486.3|1483.3|1485.3|1482.3|1486.3|1483.3|1484.8|1481.8|73
1604023800000|2020-10-30 02:10:00|1485|1482|1484.3|1481.3|1485.3|1482.3|1483.8|1480.8|133
1604024100000|2020-10-30 02:15:00|1484.8|1481.8|1484.8|1481.8|1484.8|1481.8|1484.3|1481.3|58
1604024400000|2020-10-30 02:20:00|1484.5|1481.5|1483.8|1480.8|1484.8|1481.8|1483.8|1480.8|86
1604024700000|2020-10-30 02:25:00|1484|1481|1485|1482|1485.3|1482.3|1483.8|1480.8|71
1604025000000|2020-10-30 02:30:00|1484.8|1481.8|1484.8|1481.8|1485.3|1482.3|1484.8|1481.8|52
1604025300000|2020-10-30 02:35:00|1485.3|1482.3|1484.8|1481.8|1485.3|1482.3|1484.8|1481.8|50
1604025600000|2020-10-30 02:40:00|1485|1482|1485|1482|1485.3|1482.3|1484.8|1481.8|60
1604025900000|2020-10-30 02:45:00|1485.3|1482.3|1485.3|1482.3|1485.3|1482.3|1485|1482|18
1604026200000|2020-10-30 02:50:00|1485.8|1482.8|1484.3|1481.3|1485.8|1482.8|1484.3|1481.3|129
1604026800000|2020-10-30 03:00:00|1483.8|1480.8|1483.8|1480.8|1483.8|1480.8|1483.8|1480.8|67
1604027100000|2020-10-30 03:05:00|1483.3|1480.3|1483.5|1480.5|1483.8|1480.8|1483.3|1480.3|150
1604027400000|2020-10-30 03:10:00|1483.3|1480.3|1483.3|1480.3|1483.3|1480.3|1482.8|1479.8|97
1604027700000|2020-10-30 03:15:00|1482.8|1479.8|1482.3|1479.3|1483|1480|1481.8|1478.8|151
1604028000000|2020-10-30 03:20:00|1482.8|1479.8|1482.3|1479.3|1482.8|1479.8|1482|1479|66
1604028300000|2020-10-30 03:25:00|1482|1479|1482.3|1479.3|1482.3|1479.3|1481.8|1478.8|40
1604028600000|2020-10-30 03:30:00|1482.8|1479.8|1482.8|1479.8|1482.8|1479.8|1482.3|1479.3|79
1604028900000|2020-10-30 03:35:00|1482.5|1479.5|1482.5|1479.5|1482.8|1479.8|1482.3|1479.3|103
1604029200000|2020-10-30 03:40:00|1482.8|1479.8|1482.5|1479.5|1482.8|1479.8|1482.3|1479.3|77
1604029500000|2020-10-30 03:45:00|1482.3|1479.3|1481.8|1478.8|1482.3|1479.3|1481.3|1478.3|85
1604029800000|2020-10-30 03:50:00|1481.3|1478.3|1480.8|1477.8|1481.3|1478.3|1480.8|1477.8|122
1604030100000|2020-10-30 03:55:00|1480.3|1477.3|1480.8|1477.8|1480.8|1477.8|1480.3|1477.3|226
1604030400000|2020-10-30 04:00:00|1480.5|1477.5|1480.3|1477.3|1480.8|1477.8|1479.8|1476.8|88
1604030700000|2020-10-30 04:05:00|1480|1477|1480.3|1477.3|1480.3|1477.3|1479.8|1476.8|105
1604031000000|2020-10-30 04:10:00|1480|1477|1480.3|1477.3|1480.3|1477.3|1479.8|1476.8|22
1604031300000|2020-10-30 04:15:00|1479.8|1476.8|1479.8|1476.8|1480.3|1477.3|1479.3|1476.3|178
1604031600000|2020-10-30 04:20:00|1479.5|1476.5|1480.3|1477.3|1480.3|1477.3|1479.3|1476.3|151
1604031900000|2020-10-30 04:25:00|1479.8|1476.8|1480.3|1477.3|1480.8|1477.8|1479.8|1476.8|70
1604032200000|2020-10-30 04:30:00|1480|1477|1479.8|1476.8|1480.3|1477.3|1479.3|1476.3|69
1604032500000|2020-10-30 04:35:00|1479.3|1476.3|1479.8|1476.8|1480.3|1477.3|1479.3|1476.3|42
1604032800000|2020-10-30 04:40:00|1479.5|1476.5|1479.8|1476.8|1479.8|1476.8|1479.3|1476.3|110
1604039400000|2020-10-30 06:30:00|1477.5|1474.5|1474|1471|1478|1475|1473.8|1470.8|500
1604039700000|2020-10-30 06:35:00|1473.8|1470.8|1467.3|1464.3|1474.3|1471.3|1466.8|1463.8|491
1604040000000|2020-10-30 06:40:00|1466.8|1463.8|1468.3|1465.3|1469.3|1466.3|1466.8|1463.8|281
1604040300000|2020-10-30 06:45:00|1467.8|1464.8|1464|1461|1467.8|1464.8|1463.3|1460.3|671
1604040600000|2020-10-30 06:50:00|1463.8|1460.8|1464.8|1461.8|1465.3|1462.3|1463.3|1460.3|230
1604040900000|2020-10-30 06:55:00|1465|1462|1465.8|1462.8|1466.3|1463.3|1464.8|1461.8|195
1604041200000|2020-10-30 07:00:00|1465.3|1462.3|1464.3|1461.3|1465.8|1462.8|1463.8|1460.8|202
1604041500000|2020-10-30 07:05:00|1464.5|1461.5|1462.3|1459.3|1464.8|1461.8|1461.8|1458.8|309
1604041800000|2020-10-30 07:10:00|1462|1459|1458.8|1455.8|1462|1459|1457.8|1454.8|645
1604042100000|2020-10-30 07:15:00|1459.3|1456.3|1460.8|1457.8|1461.3|1458.3|1458.8|1455.8|540
1604042400000|2020-10-30 07:20:00|1461|1458|1461.5|1458.5|1462.3|1459.3|1460.8|1457.8|374
1604042700000|2020-10-30 07:25:00|1461.8|1458.8|1462|1459|1463.3|1460.3|1461.3|1458.3|274
1604043000000|2020-10-30 07:30:00|1462.3|1459.3|1464.3|1461.3|1464.8|1461.8|1462.3|1459.3|270
1604043300000|2020-10-30 07:35:00|1464.5|1461.5|1463.8|1460.8|1464.8|1461.8|1463.3|1460.3|206
1604043600000|2020-10-30 07:40:00|1463.3|1460.3|1463.8|1460.8|1464.3|1461.3|1463.3|1460.3|143
1604043900000|2020-10-30 07:45:00|1464.3|1461.3|1464.8|1461.8|1465.5|1462.5|1463.3|1460.3|232
1604044200000|2020-10-30 07:50:00|1465|1462|1464.8|1461.8|1465.3|1462.3|1463.8|1460.8|500
1604044500000|2020-10-30 07:55:00|1464.5|1461.5|1465|1462|1465.3|1462.3|1463.8|1460.8|195
1604044800000|2020-10-30 08:00:00|1465.3|1462.3|1465.3|1462.3|1466.3|1463.3|1464.3|1461.3|459
1604045100000|2020-10-30 08:05:00|1465|1462|1465.8|1462.8|1465.8|1462.8|1464.8|1461.8|179
1604045400000|2020-10-30 08:10:00|1465.3|1462.3|1465.3|1462.3|1465.8|1462.8|1464.8|1461.8|120
1604045700000|2020-10-30 08:15:00|1465.5|1462.5|1465.8|1462.8|1466.3|1463.3|1465.3|1462.3|93
1604046000000|2020-10-30 08:20:00|1466|1463|1465.3|1462.3|1466.3|1463.3|1464.3|1461.3|169
1604046300000|2020-10-30 08:25:00|1464.8|1461.8|1465.3|1462.3|1466.3|1463.3|1464.8|1461.8|107
1604046600000|2020-10-30 08:30:00|1465.5|1462.5|1465|1462|1466.8|1463.8|1464.8|1461.8|218
1604046900000|2020-10-30 08:35:00|1465.3|1462.3|1465.3|1462.3|1465.8|1462.8|1464.8|1461.8|104
1604047200000|2020-10-30 08:40:00|1464.8|1461.8|1465.3|1462.3|1465.8|1462.8|1463.8|1460.8|255
1604047500000|2020-10-30 08:45:00|1464.8|1461.8|1463.5|1460.5|1465.8|1462.8|1461.8|1458.8|339
1604047800000|2020-10-30 08:50:00|1463.3|1460.3|1461.3|1458.3|1463.8|1460.8|1461.3|1458.3|170
1604048100000|2020-10-30 08:55:00|1460.8|1457.8|1459.3|1456.3|1461.8|1458.8|1458.8|1455.8|336
1604048400000|2020-10-30 09:00:00|1459.8|1456.8|1460.8|1457.8|1461.8|1458.8|1459.8|1456.8|119
1604048700000|2020-10-30 09:05:00|1460.3|1457.3|1460.3|1457.3|1460.8|1457.8|1460|1457|174
1604281500000|2020-11-02 01:45:00|1466.3|1463.3|1466.3|1463.3|1467.3|1464.3|1464.8|1461.8|156
1604281800000|2020-11-02 01:50:00|1466.8|1463.8|1468.8|1465.8|1468.8|1465.8|1466.8|1463.8|164
1604282100000|2020-11-02 01:55:00|1468.3|1465.3|1467.8|1464.8|1470.3|1467.3|1467.8|1464.8|268
1604282400000|2020-11-02 02:00:00|1468|1465|1467.8|1464.8|1468.5|1465.5|1467.3|1464.3|73
1604282700000|2020-11-02 02:05:00|1468.3|1465.3|1466.3|1463.3|1468.3|1465.3|1466.3|1463.3|43
1604283000000|2020-11-02 02:10:00|1465.8|1462.8|1463.5|1460.5|1466.3|1463.3|1462.8|1459.8|200
1604283300000|2020-11-02 02:15:00|1463.8|1460.8|1463.3|1460.3|1463.8|1460.8|1462.8|1459.8|48
1604283600000|2020-11-02 02:20:00|1463.8|1460.8|1463.8|1460.8|1464.3|1461.3|1463.3|1460.3|112
1604283900000|2020-11-02 02:25:00|1463.3|1460.3|1463.3|1460.3|1464.3|1461.3|1462.8|1459.8|87
1604284200000|2020-11-02 02:30:00|1462.8|1459.8|1461.3|1458.3|1463.5|1460.5|1460.8|1457.8|194
1604284500000|2020-11-02 02:35:00|1461|1458|1462.3|1459.3|1462.3|1459.3|1460.3|1457.3|126
1604284800000|2020-11-02 02:40:00|1461.8|1458.8|1459.3|1456.3|1462|1459|1459.3|1456.3|99
1604285100000|2020-11-02 02:45:00|1459.5|1456.5|1457.3|1454.3|1459.8|1456.8|1456.8|1453.8|256
1604285400000|2020-11-02 02:50:00|1456.8|1453.8|1460.3|1457.3|1460.8|1457.8|1456.8|1453.8|294
1604285700000|2020-11-02 02:55:00|1460|1457|1459.3|1456.3|1460.8|1457.8|1458.5|1455.5|89
1604286000000|2020-11-02 03:00:00|1458.8|1455.8|1456.3|1453.3|1458.8|1455.8|1456|1453|84
1604286300000|2020-11-02 03:05:00|1455.8|1452.8|1457.3|1454.3|1457.8|1454.8|1455.8|1452.8|125
1604286600000|2020-11-02 03:10:00|1457|1454|1458.8|1455.8|1459.3|1456.3|1456.8|1453.8|35
1604286900000|2020-11-02 03:15:00|1459.3|1456.3|1459.8|1456.8|1460.8|1457.8|1458.8|1455.8|127
1604287200000|2020-11-02 03:20:00|1460|1457|1458.8|1455.8|1460.8|1457.8|1458.3|1455.3|106
1604287500000|2020-11-02 03:25:00|1458.3|1455.3|1458.3|1455.3|1458.8|1455.8|1457.8|1454.8|38
1604287800000|2020-11-02 03:30:00|1458.5|1455.5|1458.5|1455.5|1459.8|1456.8|1458.3|1455.3|57
1604288100000|2020-11-02 03:35:00|1458.3|1455.3|1456.8|1453.8|1458.8|1455.8|1456.8|1453.8|53
1604288400000|2020-11-02 03:40:00|1457.3|1454.3|1457.3|1454.3|1457.8|1454.8|1456.8|1453.8|31
1604288700000|2020-11-02 03:45:00|1456.8|1453.8|1455.8|1452.8|1457.3|1454.3|1455.3|1452.3|74
1604289000000|2020-11-02 03:50:00|1456|1453|1455.8|1452.8|1456.3|1453.3|1454.8|1451.8|42
1604289300000|2020-11-02 03:55:00|1455.5|1452.5|1454.8|1451.8|1455.5|1452.5|1454.3|1451.3|72
1604289600000|2020-11-02 04:00:00|1455.3|1452.3|1455.3|1452.3|1455.8|1452.8|1454.8|1451.8|55
1604289900000|2020-11-02 04:05:00|1454.8|1451.8|1455.8|1452.8|1456.8|1453.8|1454.8|1451.8|51
1604290200000|2020-11-02 04:10:00|1455.3|1452.3|1455.3|1452.3|1455.8|1452.8|1454.8|1451.8|52
1604290500000|2020-11-02 04:15:00|1455|1452|1454.8|1451.8|1455.3|1452.3|1454.3|1451.3|49
1604290800000|2020-11-02 04:20:00|1454.5|1451.5|1454.3|1451.3|1454.8|1451.8|1454.3|1451.3|21
1604291100000|2020-11-02 04:25:00|1454.5|1451.5|1454.8|1451.8|1454.8|1451.8|1453.8|1450.8|75
1604291400000|2020-11-02 04:30:00|1454.5|1451.5|1452.3|1449.3|1454.8|1451.8|1452.3|1449.3|78
1604291700000|2020-11-02 04:35:00|1452|1449|1452.3|1449.3|1453.3|1450.3|1451.8|1448.8|32
1604292000000|2020-11-02 04:40:00|1452.5|1449.5|1453.3|1450.3|1453.3|1450.3|1452.3|1449.3|14
1604298600000|2020-11-02 06:30:00|1455|1452|1459.3|1456.3|1459.8|1456.8|1455|1452|218
1604298900000|2020-11-02 06:35:00|1459|1456|1459.3|1456.3|1460|1457|1459|1456|64
1604299200000|2020-11-02 06:40:00|1459.5|1456.5|1457.5|1454.5|1459.8|1456.8|1456.8|1453.8|110
1604299500000|2020-11-02 06:45:00|1457.8|1454.8|1461.3|1458.3|1461.8|1458.8|1457.8|1454.8|219
1604299800000|2020-11-02 06:50:00|1461|1458|1461.3|1458.3|1461.8|1458.8|1460.8|1457.8|100
1604300100000|2020-11-02 06:55:00|1461.8|1458.8|1463.8|1460.8|1464.8|1461.8|1460.8|1457.8|331
1604300400000|2020-11-02 07:00:00|1463.3|1460.3|1466.3|1463.3|1467.3|1464.3|1462.8|1459.8|319
1604300700000|2020-11-02 07:05:00|1465.8|1462.8|1463.8|1460.8|1466.3|1463.3|1463.3|1460.3|175
1604301000000|2020-11-02 07:10:00|1463.3|1460.3|1464.8|1461.8|1464.8|1461.8|1462.3|1459.3|183
1604301300000|2020-11-02 07:15:00|1464.5|1461.5|1465.3|1462.3|1465.8|1462.8|1464.3|1461.3|133
1604301600000|2020-11-02 07:20:00|1465.8|1462.8|1466.3|1463.3|1466.3|1463.3|1465.3|1462.3|101
1604301900000|2020-11-02 07:25:00|1466|1463|1468.3|1465.3|1468.3|1465.3|1465.8|1462.8|271
1604302200000|2020-11-02 07:30:00|1467.8|1464.8|1465.8|1462.8|1468.3|1465.3|1465.8|1462.8|61
1604302500000|2020-11-02 07:35:00|1466.3|1463.3|1465.5|1462.5|1466.3|1463.3|1464.8|1461.8|82
1604302800000|2020-11-02 07:40:00|1465.3|1462.3|1465.3|1462.3|1465.8|1462.8|1465.3|1462.3|38
1604303100000|2020-11-02 07:45:00|1465|1462|1465.3|1462.3|1465.8|1462.8|1463.8|1460.8|127
1604303400000|2020-11-02 07:50:00|1465.8|1462.8|1466.8|1463.8|1468.3|1465.3|1465.8|1462.8|212
1604303700000|2020-11-02 07:55:00|1467|1464|1468.8|1465.8|1468.8|1465.8|1466.8|1463.8|88
1604304000000|2020-11-02 08:00:00|1469|1466|1470.8|1467.8|1470.8|1467.8|1467.3|1464.3|394
1604304300000|2020-11-02 08:05:00|1471.3|1468.3|1471.8|1468.8|1472.3|1469.3|1469.8|1466.8|417
1604304600000|2020-11-02 08:10:00|1472.3|1469.3|1472.8|1469.8|1473.5|1470.5|1471.3|1468.3|280
1604304900000|2020-11-02 08:15:00|1472.3|1469.3|1470.8|1467.8|1473.8|1470.8|1470.8|1467.8|174
1604305200000|2020-11-02 08:20:00|1471.3|1468.3|1471.5|1468.5|1472.3|1469.3|1470.8|1467.8|133
1604305500000|2020-11-02 08:25:00|1471.8|1468.8|1473.8|1470.8|1473.8|1470.8|1471.3|1468.3|156
1604305800000|2020-11-02 08:30:00|1473.3|1470.3|1472.8|1469.8|1474.3|1471.3|1471.8|1468.8|246
1604306100000|2020-11-02 08:35:00|1472.3|1469.3|1470.5|1467.5|1472.8|1469.8|1470.3|1467.3|183
1604306400000|2020-11-02 08:40:00|1470.8|1467.8|1470.8|1467.8|1472|1469|1469.8|1466.8|230
1604306700000|2020-11-02 08:45:00|1470.5|1467.5|1468.8|1465.8|1470.5|1467.5|1467.8|1464.8|382
1604307000000|2020-11-02 08:50:00|1468.3|1465.3|1467.8|1464.8|1468.8|1465.8|1467.3|1464.3|230
1604307300000|2020-11-02 08:55:00|1467.3|1464.3|1465.8|1462.8|1467.5|1464.5|1465.3|1462.3|239
1604307600000|2020-11-02 09:00:00|1466.3|1463.3|1466.3|1463.3|1467.3|1464.3|1465.3|1462.3|295
1604307900000|2020-11-02 09:05:00|1466.8|1463.8|1466.3|1463.3|1466.8|1463.8|1465.8|1462.8|295
1604367900000|2020-11-03 01:45:00|1469.3|1466.3|1467.3|1464.3|1469.8|1466.8|1466.3|1463.3|148
1604368200000|2020-11-03 01:50:00|1467.8|1464.8|1467.8|1464.8|1468.3|1465.3|1466.8|1463.8|103
1604368500000|2020-11-03 01:55:00|1468.3|1465.3|1466.8|1463.8|1468.3|1465.3|1466.3|1463.3|73
1604368800000|2020-11-03 02:00:00|1466.3|1463.3|1465.8|1462.8|1466.8|1463.8|1465.8|1462.8|57
1604369100000|2020-11-03 02:05:00|1466.3|1463.3|1467.3|1464.3|1468.3|1465.3|1465.8|1462.8|95
1604369400000|2020-11-03 02:10:00|1467|1464|1468.3|1465.3|1468.3|1465.3|1466.8|1463.8|54
1604369700000|2020-11-03 02:15:00|1467.8|1464.8|1464.8|1461.8|1468|1465|1464.3|1461.3|221
1604370000000|2020-11-03 02:20:00|1464.3|1461.3|1464.3|1461.3|1464.8|1461.8|1463.3|1460.3|109
1604370300000|2020-11-03 02:25:00|1464.8|1461.8|1465.3|1462.3|1465.8|1462.8|1464.8|1461.8|50
1604370600000|2020-11-03 02:30:00|1464.8|1461.8|1463.8|1460.8|1464.8|1461.8|1463.3|1460.3|56
1604370900000|2020-11-03 02:35:00|1463.3|1460.3|1464.3|1461.3|1464.3|1461.3|1463.3|1460.3|38
1604371200000|2020-11-03 02:40:00|1463.8|1460.8|1464.3|1461.3|1464.8|1461.8|1463.8|1460.8|49
1604371500000|2020-11-03 02:45:00|1464.5|1461.5|1464.3|1461.3|1465.8|1462.8|1463.3|1460.3|70
1604371800000|2020-11-03 02:50:00|1464|1461|1463.3|1460.3|1464|1461|1462.8|1459.8|89
1604372100000|2020-11-03 02:55:00|1463|1460|1464.3|1461.3|1464.3|1461.3|1463|1460|55
1604372400000|2020-11-03 03:00:00|1464|1461|1463.5|1460.5|1464.3|1461.3|1463.3|1460.3|43
1604372700000|2020-11-03 03:05:00|1463.8|1460.8|1463.5|1460.5|1464.3|1461.3|1463.3|1460.3|32
1604373000000|2020-11-03 03:10:00|1463.3|1460.3|1461.3|1458.3|1463.3|1460.3|1460.3|1457.3|250
1604373300000|2020-11-03 03:15:00|1460.8|1457.8|1461.8|1458.8|1462.3|1459.3|1460.3|1457.3|127
1604373600000|2020-11-03 03:20:00|1461.3|1458.3|1461.8|1458.8|1461.8|1458.8|1461.3|1458.3|61
1604373900000|2020-11-03 03:25:00|1462.3|1459.3|1462.3|1459.3|1462.8|1459.8|1462.3|1459.3|27
1604374200000|2020-11-03 03:30:00|1461.8|1458.8|1461.3|1458.3|1462.3|1459.3|1461.3|1458.3|65
1604374500000|2020-11-03 03:35:00|1461.8|1458.8|1460.3|1457.3|1461.8|1458.8|1460.3|1457.3|73
1604374800000|2020-11-03 03:40:00|1460.8|1457.8|1459|1456|1460.8|1457.8|1458.8|1455.8|191
1604375100000|2020-11-03 03:45:00|1459.3|1456.3|1459.8|1456.8|1459.8|1456.8|1458.8|1455.8|69
1604375400000|2020-11-03 03:50:00|1459.5|1456.5|1460.3|1457.3|1460.8|1457.8|1459.3|1456.3|92
1604375700000|2020-11-03 03:55:00|1460.5|1457.5|1462.8|1459.8|1462.8|1459.8|1460.3|1457.3|122
1604376000000|2020-11-03 04:00:00|1462.5|1459.5|1463|1460|1463.3|1460.3|1462|1459|52
1604376300000|2020-11-03 04:05:00|1463.3|1460.3|1463.8|1460.8|1463.8|1460.8|1462.3|1459.3|90
1604376600000|2020-11-03 04:10:00|1463.5|1460.5|1465.3|1462.3|1465.3|1462.3|1463.5|1460.5|79
1604376900000|2020-11-03 04:15:00|1464.8|1461.8|1464.3|1461.3|1464.8|1461.8|1463.8|1460.8|53
1604377200000|2020-11-03 04:20:00|1463.8|1460.8|1461.8|1458.8|1463.8|1460.8|1461.3|1458.3|80
1604377500000|2020-11-03 04:25:00|1462.3|1459.3|1462.3|1459.3|1463|1460|1462|1459|56
1604377800000|2020-11-03 04:30:00|1461.8|1458.8|1460.8|1457.8|1461.8|1458.8|1460.5|1457.5|79
1604378100000|2020-11-03 04:35:00|1461|1458|1462.3|1459.3|1462.3|1459.3|1461|1458|21
1604378400000|2020-11-03 04:40:00|1462.5|1459.5|1462.3|1459.3|1462.5|1459.5|1462.3|1459.3|11
1604385000000|2020-11-03 06:30:00|1463.5|1460.5|1462.8|1459.8|1463.8|1460.8|1461.5|1458.5|158
1604385300000|2020-11-03 06:35:00|1462.5|1459.5|1463|1460|1463|1460|1461.8|1458.8|69
1604385600000|2020-11-03 06:40:00|1463.3|1460.3|1464|1461|1464.3|1461.3|1462.8|1459.8|51
1604385900000|2020-11-03 06:45:00|1463.6|1460.6|1463.9|1460.9|1464.9|1461.9|1463.4|1460.4|104
1604386200000|2020-11-03 06:50:00|1463.4|1460.4|1462.9|1459.9|1463.6|1460.6|1462.9|1459.9|49
1604386500000|2020-11-03 06:55:00|1462.4|1459.4|1464.6|1461.6|1464.9|1461.9|1462.4|1459.4|122
1604386800000|2020-11-03 07:00:00|1464.9|1461.9|1462.1|1459.1|1464.9|1461.9|1461.4|1458.4|203
1604387100000|2020-11-03 07:05:00|1462.4|1459.4|1462.9|1459.9|1464.6|1461.6|1462.4|1459.4|130
1604387400000|2020-11-03 07:10:00|1463.4|1460.4|1465.9|1462.9|1465.9|1462.9|1463.4|1460.4|145
1604387700000|2020-11-03 07:15:00|1466.4|1463.4|1466.4|1463.4|1466.4|1463.4|1464.4|1461.4|162
1604388000000|2020-11-03 07:20:00|1466.9|1463.9|1467.1|1464.1|1467.4|1464.4|1465.9|1462.9|111
1604388300000|2020-11-03 07:25:00|1466.9|1463.9|1465.9|1462.9|1466.9|1463.9|1465.9|1462.9|74
1604388600000|2020-11-03 07:30:00|1466.4|1463.4|1464.6|1461.6|1466.6|1463.6|1464.1|1461.1|140
1604388900000|2020-11-03 07:35:00|1464.4|1461.4|1466.4|1463.4|1466.9|1463.9|1464.4|1461.4|113
1604389200000|2020-11-03 07:40:00|1466.6|1463.6|1467.4|1464.4|1468.4|1465.4|1465.9|1462.9|194
1604389500000|2020-11-03 07:45:00|1466.9|1463.9|1464.1|1461.1|1467.9|1464.9|1464.1|1461.1|230
1604389800000|2020-11-03 07:50:00|1463.9|1460.9|1464.6|1461.6|1465.6|1462.6|1463.9|1460.9|133
1604390100000|2020-11-03 07:55:00|1464.4|1461.4|1465.9|1462.9|1465.9|1462.9|1464.4|1461.4|53
1604390400000|2020-11-03 08:00:00|1465.4|1462.4|1464.9|1461.9|1465.9|1462.9|1464.9|1461.9|50
1604390700000|2020-11-03 08:05:00|1465.1|1462.1|1462.4|1459.4|1465.4|1462.4|1462.4|1459.4|224
1604391000000|2020-11-03 08:10:00|1462.1|1459.1|1462.9|1459.9|1463.4|1460.4|1461.9|1458.9|155
1604391300000|2020-11-03 08:15:00|1463.4|1460.4|1461.9|1458.9|1463.9|1460.9|1461.9|1458.9|94
1604391600000|2020-11-03 08:20:00|1462.1|1459.1|1462.1|1459.1|1462.9|1459.9|1461.9|1458.9|107
1604391900000|2020-11-03 08:25:00|1461.9|1458.9|1462.9|1459.9|1462.9|1459.9|1461.9|1458.9|70
1604392200000|2020-11-03 08:30:00|1462.6|1459.6|1463.9|1460.9|1463.9|1460.9|1462.6|1459.6|59
1604392500000|2020-11-03 08:35:00|1464.4|1461.4|1461.4|1458.4|1464.4|1461.4|1460.9|1457.9|156
1604392800000|2020-11-03 08:40:00|1461.1|1458.1|1462.4|1459.4|1462.4|1459.4|1460.9|1457.9|66
1604393100000|2020-11-03 08:45:00|1462.9|1459.9|1461.4|1458.4|1463.4|1460.4|1460.9|1457.9|141
1604393400000|2020-11-03 08:50:00|1461.1|1458.1|1459.4|1456.4|1461.4|1458.4|1458.9|1455.9|172
1604393700000|2020-11-03 08:55:00|1458.9|1455.9|1460.4|1457.4|1460.4|1457.4|1458.4|1455.4|174
1604394000000|2020-11-03 09:00:00|1460.9|1457.9|1459.4|1456.4|1460.9|1457.9|1458.9|1455.9|64
1604394300000|2020-11-03 09:05:00|1459.6|1456.6|1461.4|1458.4|1461.4|1458.4|1459.4|1456.4|111
1604454300000|2020-11-04 01:45:00|1467.4|1464.4|1468.4|1465.4|1468.4|1465.4|1466.9|1463.9|154
1604454600000|2020-11-04 01:50:00|1468.9|1465.9|1468.6|1465.6|1469.6|1466.6|1468.4|1465.4|272
1604454900000|2020-11-04 01:55:00|1468.4|1465.4|1470.4|1467.4|1471.4|1468.4|1468.4|1465.4|279
1604455200000|2020-11-04 02:00:00|1469.9|1466.9|1471.4|1468.4|1471.4|1468.4|1469.9|1466.9|98
1604455500000|2020-11-04 02:05:00|1471.9|1468.9|1472.6|1469.6|1473.4|1470.4|1471.9|1468.9|312
1604455800000|2020-11-04 02:10:00|1472.9|1469.9|1473.4|1470.4|1474.9|1471.9|1472.4|1469.4|220
1604456100000|2020-11-04 02:15:00|1473.6|1470.6|1472.4|1469.4|1473.9|1470.9|1471.4|1468.4|178
1604456400000|2020-11-04 02:20:00|1472.6|1469.6|1474.4|1471.4|1475.9|1472.9|1472.4|1469.4|145
1604456700000|2020-11-04 02:25:00|1474.6|1471.6|1473.4|1470.4|1474.9|1471.9|1472.9|1469.9|136
1604457000000|2020-11-04 02:30:00|1472.9|1469.9|1473.4|1470.4|1474.9|1471.9|1472.9|1469.9|84
1604457300000|2020-11-04 02:35:00|1473.1|1470.1|1471.4|1468.4|1473.4|1470.4|1471.4|1468.4|81
1604457600000|2020-11-04 02:40:00|1471.6|1468.6|1470.4|1467.4|1471.9|1468.9|1469.9|1466.9|135
1604457900000|2020-11-04 02:45:00|1469.9|1466.9|1471.4|1468.4|1472.1|1469.1|1469.9|1466.9|106
1604458200000|2020-11-04 02:50:00|1471.6|1468.6|1471.9|1468.9|1472.9|1469.9|1471.4|1468.4|84
1604458500000|2020-11-04 02:55:00|1472.1|1469.1|1472.4|1469.4|1472.4|1469.4|1470.9|1467.9|59
1604458800000|2020-11-04 03:00:00|1472.1|1469.1|1474.1|1471.1|1474.9|1471.9|1471.9|1468.9|161
1604459100000|2020-11-04 03:05:00|1474.4|1471.4|1475.4|1472.4|1475.9|1472.9|1473.9|1470.9|158
1604459400000|2020-11-04 03:10:00|1475.1|1472.1|1475.4|1472.4|1475.4|1472.4|1474.9|1471.9|56
1604459700000|2020-11-04 03:15:00|1475.6|1472.6|1474.9|1471.9|1475.9|1472.9|1474.4|1471.4|103
1604460000000|2020-11-04 03:20:00|1475.4|1472.4|1475.4|1472.4|1475.9|1472.9|1474.4|1471.4|140
1604460300000|2020-11-04 03:25:00|1475.1|1472.1|1475.9|1472.9|1475.9|1472.9|1474.9|1471.9|74
1604460600000|2020-11-04 03:30:00|1476.4|1473.4|1475.9|1472.9|1476.4|1473.4|1475.4|1472.4|134
1604460900000|2020-11-04 03:35:00|1476.1|1473.1|1476.4|1473.4|1476.9|1473.9|1475.9|1472.9|145
1604461200000|2020-11-04 03:40:00|1475.9|1472.9|1475.9|1472.9|1476.4|1473.4|1475.6|1472.6|66
1604461500000|2020-11-04 03:45:00|1475.4|1472.4|1474.9|1471.9|1475.6|1472.6|1474.4|1471.4|100
1604461800000|2020-11-04 03:50:00|1475.1|1472.1|1473.4|1470.4|1475.4|1472.4|1473.4|1470.4|129
1604462100000|2020-11-04 03:55:00|1473.1|1470.1|1472.4|1469.4|1473.4|1470.4|1472.4|1469.4|150
1604462400000|2020-11-04 04:00:00|1471.9|1468.9|1471.4|1468.4|1472.4|1469.4|1471.4|1468.4|115
1604462700000|2020-11-04 04:05:00|1470.9|1467.9|1472.4|1469.4|1473.4|1470.4|1470.9|1467.9|153
1604463000000|2020-11-04 04:10:00|1471.9|1468.9|1470.9|1467.9|1472.4|1469.4|1470.9|1467.9|74
1604463300000|2020-11-04 04:15:00|1471.4|1468.4|1470.9|1467.9|1471.9|1468.9|1470.9|1467.9|78
1604463600000|2020-11-04 04:20:00|1471.1|1468.1|1470.4|1467.4|1471.4|1468.4|1468.9|1465.9|224
1604463900000|2020-11-04 04:25:00|1470.1|1467.1|1468.9|1465.9|1470.9|1467.9|1468.9|1465.9|103
1604464200000|2020-11-04 04:30:00|1468.6|1465.6|1468.4|1465.4|1469.4|1466.4|1467.9|1464.9|153
1604464500000|2020-11-04 04:35:00|1467.9|1464.9|1467.9|1464.9|1468.4|1465.4|1467.4|1464.4|150
1604464800000|2020-11-04 04:40:00|1467.4|1464.4|1466.6|1463.6|1467.9|1464.9|1466.4|1463.4|126
1604471400000|2020-11-04 06:30:00|1466.1|1463.1|1470.4|1467.4|1472.4|1469.4|1466.1|1463.1|239
1604471700000|2020-11-04 06:35:00|1470.1|1467.1|1470.9|1467.9|1471.9|1468.9|1469.9|1466.9|97
1604472000000|2020-11-04 06:40:00|1471.4|1468.4|1471.4|1468.4|1474.4|1471.4|1471.4|1468.4|139
1604472300000|2020-11-04 06:45:00|1471.2|1468.2|1471.9|1468.9|1472.7|1469.7|1471.2|1468.2|74
1604472600000|2020-11-04 06:50:00|1471.7|1468.7|1471.2|1468.2|1472.2|1469.2|1470.7|1467.7|62
1604472900000|2020-11-04 06:55:00|1471.7|1468.7|1471.2|1468.2|1472.2|1469.2|1471.2|1468.2|67
1604473200000|2020-11-04 07:00:00|1471.7|1468.7|1471.7|1468.7|1472.7|1469.7|1471.2|1468.2|87
1604473500000|2020-11-04 07:05:00|1471.9|1468.9|1475.2|1472.2|1475.7|1472.7|1471.7|1468.7|221
1604473800000|2020-11-04 07:10:00|1474.9|1471.9|1473.2|1470.2|1474.9|1471.9|1473.2|1470.2|99
1604474100000|2020-11-04 07:15:00|1472.7|1469.7|1470.7|1467.7|1472.7|1469.7|1470.2|1467.2|154
1604474400000|2020-11-04 07:20:00|1470.9|1467.9|1471.7|1468.7|1471.7|1468.7|1469.2|1466.2|170
1604474700000|2020-11-04 07:25:00|1471.2|1468.2|1471.2|1468.2|1471.7|1468.7|1470.2|1467.2|119
1604475000000|2020-11-04 07:30:00|1471.7|1468.7|1469.7|1466.7|1472.2|1469.2|1469.7|1466.7|144
1604475300000|2020-11-04 07:35:00|1469.4|1466.4|1470.2|1467.2|1470.7|1467.7|1469.2|1466.2|194
1604475600000|2020-11-04 07:40:00|1469.9|1466.9|1469.4|1466.4|1470.7|1467.7|1467.7|1464.7|211
1604475900000|2020-11-04 07:45:00|1469.2|1466.2|1466.4|1463.4|1469.2|1466.2|1464.7|1461.7|342
1604476200000|2020-11-04 07:50:00|1466.7|1463.7|1467.2|1464.2|1467.7|1464.7|1465.9|1462.9|157
1604476500000|2020-11-04 07:55:00|1466.7|1463.7|1468.2|1465.2|1468.7|1465.7|1466.7|1463.7|154
1604476800000|2020-11-04 08:00:00|1468.4|1465.4|1469.7|1466.7|1469.7|1466.7|1468.2|1465.2|187
1604477100000|2020-11-04 08:05:00|1469.4|1466.4|1470.7|1467.7|1470.7|1467.7|1468.2|1465.2|253
1604477400000|2020-11-04 08:10:00|1470.9|1467.9|1470.2|1467.2|1471.2|1468.2|1469.2|1466.2|88
1604477700000|2020-11-04 08:15:00|1470.7|1467.7|1470.7|1467.7|1471.7|1468.7|1470.2|1467.2|83
1604478000000|2020-11-04 08:20:00|1470.9|1467.9|1470.7|1467.7|1471.2|1468.2|1470.2|1467.2|78
1604478300000|2020-11-04 08:25:00|1470.2|1467.2|1469.7|1466.7|1471.7|1468.7|1469.7|1466.7|175
1604478600000|2020-11-04 08:30:00|1469.2|1466.2|1470.4|1467.4|1470.7|1467.7|1468.9|1465.9|80
1604478900000|2020-11-04 08:35:00|1470.2|1467.2|1471.2|1468.2|1471.2|1468.2|1469.7|1466.7|85
1604479200000|2020-11-04 08:40:00|1470.7|1467.7|1468.7|1465.7|1471.2|1468.2|1468.7|1465.7|176
1604479500000|2020-11-04 08:45:00|1468.9|1465.9|1469.2|1466.2|1470.2|1467.2|1468.7|1465.7|130
1604479800000|2020-11-04 08:50:00|1469.4|1466.4|1469.4|1466.4|1469.7|1466.7|1467.9|1464.9|213
1604480100000|2020-11-04 08:55:00|1469.7|1466.7|1471.2|1468.2|1471.2|1468.2|1469.7|1466.7|110
1604480400000|2020-11-04 09:00:00|1470.7|1467.7|1472.2|1469.2|1472.2|1469.2|1470.7|1467.7|175
1604480700000|2020-11-04 09:05:00|1472.4|1469.4|1472.7|1469.7|1472.7|1469.7|1472.2|1469.2|242
1604540700000|2020-11-05 01:45:00|1478.7|1475.7|1477.7|1474.7|1479.7|1476.7|1477.7|1474.7|67
1604541000000|2020-11-05 01:50:00|1477.2|1474.2|1477.2|1474.2|1477.7|1474.7|1477.2|1474.2|126
1604541300000|2020-11-05 01:55:00|1477.7|1474.7|1477.2|1474.2|1478.2|1475.2|1477.2|1474.2|51
1604541600000|2020-11-05 02:00:00|1477.4|1474.4|1477.2|1474.2|1477.7|1474.7|1476.7|1473.7|72
1604541900000|2020-11-05 02:05:00|1476.7|1473.7|1477.2|1474.2|1477.2|1474.2|1476.7|1473.7|46
1604542200000|2020-11-05 02:10:00|1476.7|1473.7|1476.2|1473.2|1477.2|1474.2|1475.7|1472.7|163
1604542500000|2020-11-05 02:15:00|1476.7|1473.7|1477.4|1474.4|1478.2|1475.2|1476.2|1473.2|95
1604542800000|2020-11-05 02:20:00|1477.7|1474.7|1479.2|1476.2|1480.2|1477.2|1477.7|1474.7|170
1604543100000|2020-11-05 02:25:00|1479.7|1476.7|1479.2|1476.2|1479.7|1476.7|1478.2|1475.2|78
1604543400000|2020-11-05 02:30:00|1479.4|1476.4|1479.2|1476.2|1479.7|1476.7|1478.7|1475.7|41
1604543700000|2020-11-05 02:35:00|1479.7|1476.7|1480.2|1477.2|1480.7|1477.7|1479.2|1476.2|101
1604544000000|2020-11-05 02:40:00|1480.7|1477.7|1479.7|1476.7|1480.7|1477.7|1479.7|1476.7|77
1604544300000|2020-11-05 02:45:00|1479.2|1476.2|1478.7|1475.7|1479.7|1476.7|1478.7|1475.7|114
1604544600000|2020-11-05 02:50:00|1478.4|1475.4|1479.2|1476.2|1479.2|1476.2|1478.2|1475.2|83
1604544900000|2020-11-05 02:55:00|1479.4|1476.4|1478.9|1475.9|1479.4|1476.4|1478.2|1475.2|54
1604545200000|2020-11-05 03:00:00|1478.7|1475.7|1479.2|1476.2|1479.7|1476.7|1478.7|1475.7|50
1604545500000|2020-11-05 03:05:00|1479.4|1476.4|1478.2|1475.2|1479.4|1476.4|1478.2|1475.2|27
1604545800000|2020-11-05 03:10:00|1477.7|1474.7|1477.7|1474.7|1478.2|1475.2|1477.7|1474.7|85
1604546100000|2020-11-05 03:15:00|1478.2|1475.2|1478.2|1475.2|1478.2|1475.2|1477.7|1474.7|59
1604546400000|2020-11-05 03:20:00|1478.4|1475.4|1479.2|1476.2|1479.2|1476.2|1478.2|1475.2|69
1604546700000|2020-11-05 03:25:00|1479.7|1476.7|1479.2|1476.2|1479.7|1476.7|1479.2|1476.2|69
1604547000000|2020-11-05 03:30:00|1478.7|1475.7|1478.2|1475.2|1479.2|1476.2|1478.2|1475.2|55
1604547300000|2020-11-05 03:35:00|1478.4|1475.4|1479.7|1476.7|1479.7|1476.7|1478.2|1475.2|89
1604547600000|2020-11-05 03:40:00|1479.2|1476.2|1479.4|1476.4|1479.7|1476.7|1478.7|1475.7|86
1604547900000|2020-11-05 03:45:00|1479.2|1476.2|1481.4|1478.4|1481.7|1478.7|1479.2|1476.2|154
1604548200000|2020-11-05 03:50:00|1481.2|1478.2|1482.7|1479.7|1483.7|1480.7|1481.2|1478.2|159
1604548500000|2020-11-05 03:55:00|1482.4|1479.4|1482.2|1479.2|1482.7|1479.7|1482.2|1479.2|36
1604548800000|2020-11-05 04:00:00|1482.4|1479.4|1482.2|1479.2|1482.7|1479.7|1482.2|1479.2|22
1604549100000|2020-11-05 04:05:00|1482.7|1479.7|1482.7|1479.7|1482.7|1479.7|1482.2|1479.2|22
1604549400000|2020-11-05 04:10:00|1482.2|1479.2|1482.9|1479.9|1483.2|1480.2|1482.2|1479.2|69
1604549700000|2020-11-05 04:15:00|1483.2|1480.2|1482.7|1479.7|1483.7|1480.7|1482.7|1479.7|52
1604550000000|2020-11-05 04:20:00|1482.2|1479.2|1482.2|1479.2|1482.2|1479.2|1481.7|1478.7|26
1604550300000|2020-11-05 04:25:00|1481.7|1478.7|1481.7|1478.7|1482.2|1479.2|1481.7|1478.7|22
1604550600000|2020-11-05 04:30:00|1482.2|1479.2|1483.2|1480.2|1483.7|1480.7|1482.2|1479.2|39
1604550900000|2020-11-05 04:35:00|1482.9|1479.9|1483.2|1480.2|1483.7|1480.7|1482.7|1479.7|26
1604551200000|2020-11-05 04:40:00|1483.7|1480.7|1483.2|1480.2|1483.7|1480.7|1483.2|1480.2|20
1604557800000|2020-11-05 06:30:00|1482.7|1479.7|1484.2|1481.2|1484.7|1481.7|1482.7|1479.7|171
1604558100000|2020-11-05 06:35:00|1483.7|1480.7|1485.4|1482.4|1485.7|1482.7|1483.7|1480.7|134
1604558400000|2020-11-05 06:40:00|1485.2|1482.2|1485.2|1482.2|1485.7|1482.7|1484.2|1481.2|139
1604558700000|2020-11-05 06:45:00|1485.4|1482.4|1485.7|1482.7|1486.2|1483.2|1485.2|1482.2|122
1604559000000|2020-11-05 06:50:00|1485.2|1482.2|1485.2|1482.2|1485.7|1482.7|1484.7|1481.7|75
1604559300000|2020-11-05 06:55:00|1485.7|1482.7|1486.7|1483.7|1486.7|1483.7|1485.7|1482.7|113
1604559600000|2020-11-05 07:00:00|1486.4|1483.4|1487.4|1484.4|1489.2|1486.2|1486.2|1483.2|367
1604559900000|2020-11-05 07:05:00|1487.2|1484.2|1488.4|1485.4|1489.7|1486.7|1486.7|1483.7|188
1604560200000|2020-11-05 07:10:00|1488.2|1485.2|1489.7|1486.7|1489.7|1486.7|1488.2|1485.2|121
1604560500000|2020-11-05 07:15:00|1489.4|1486.4|1490.7|1487.7|1491.2|1488.2|1489.2|1486.2|209
1604560800000|2020-11-05 07:20:00|1491.2|1488.2|1490.7|1487.7|1492.2|1489.2|1490.7|1487.7|206
1604561100000|2020-11-05 07:25:00|1490.9|1487.9|1493.4|1490.4|1493.7|1490.7|1490.2|1487.2|162
1604561400000|2020-11-05 07:30:00|1493.2|1490.2|1493.2|1490.2|1493.2|1490.2|1492.2|1489.2|100
1604561700000|2020-11-05 07:35:00|1493.7|1490.7|1494.7|1491.7|1494.7|1491.7|1493.2|1490.2|215
1604562000000|2020-11-05 07:40:00|1495.2|1492.2|1495.7|1492.7|1495.7|1492.7|1494.4|1491.4|204
1604562300000|2020-11-05 07:45:00|1495.2|1492.2|1500.4|1497.4|1500.7|1497.7|1495.2|1492.2|420
1604562600000|2020-11-05 07:50:00|1500.7|1497.7|1497.7|1494.7|1501.7|1498.7|1496.7|1493.7|310
1604562900000|2020-11-05 07:55:00|1497.2|1494.2|1496.7|1493.7|1497.7|1494.7|1495.7|1492.7|168
1604563200000|2020-11-05 08:00:00|1496.2|1493.2|1497.7|1494.7|1498.2|1495.2|1495.7|1492.7|135
1604563500000|2020-11-05 08:05:00|1497.9|1494.9|1498.7|1495.7|1500.2|1497.2|1497.9|1494.9|156
1604563800000|2020-11-05 08:10:00|1498.2|1495.2|1499.2|1496.2|1499.2|1496.2|1497.7|1494.7|93
1604564100000|2020-11-05 08:15:00|1498.7|1495.7|1498.7|1495.7|1500.2|1497.2|1498.7|1495.7|83
1604564400000|2020-11-05 08:20:00|1498.9|1495.9|1498.9|1495.9|1499.7|1496.7|1498.7|1495.7|118
1604564700000|2020-11-05 08:25:00|1498.7|1495.7|1498.2|1495.2|1499.2|1496.2|1498.2|1495.2|69
1604565000000|2020-11-05 08:30:00|1498.4|1495.4|1499.2|1496.2|1499.2|1496.2|1498.2|1495.2|63
1604565300000|2020-11-05 08:35:00|1499.7|1496.7|1501.7|1498.7|1502.2|1499.2|1499.2|1496.2|261
1604565600000|2020-11-05 08:40:00|1501.4|1498.4|1502.7|1499.7|1503.7|1500.7|1501.2|1498.2|259
1604565900000|2020-11-05 08:45:00|1502.2|1499.2|1504.2|1501.2|1505.7|1502.7|1502.2|1499.2|261
1604566200000|2020-11-05 08:50:00|1504.4|1501.4|1505.4|1502.4|1506.7|1503.7|1504.2|1501.2|202
1604566500000|2020-11-05 08:55:00|1505.2|1502.2|1509.2|1506.2|1509.2|1506.2|1504.7|1501.7|325
1604566800000|2020-11-05 09:00:00|1508.9|1505.9|1508.2|1505.2|1510.2|1507.2|1508.2|1505.2|225
1604567100000|2020-11-05 09:05:00|1507.7|1504.7|1507.7|1504.7|1508.7|1505.7|1507.4|1504.4|246
1604627100000|2020-11-06 01:45:00|1509.7|1506.7|1509.7|1506.7|1510.7|1507.7|1508.7|1505.7|118
1604627400000|2020-11-06 01:50:00|1510.2|1507.2|1508.7|1505.7|1511.2|1508.2|1508.7|1505.7|104
1604627700000|2020-11-06 01:55:00|1508.9|1505.9|1511.7|1508.7|1512.4|1509.4|1508.9|1505.9|102
1604628000000|2020-11-06 02:00:00|1512.2|1509.2|1514.2|1511.2|1514.2|1511.2|1510.9|1507.9|203
1604628300000|2020-11-06 02:05:00|1513.9|1510.9|1511.2|1508.2|1514.7|1511.7|1511.2|1508.2|123
1604628600000|2020-11-06 02:10:00|1511.7|1508.7|1510.4|1507.4|1511.7|1508.7|1509.2|1506.2|113
1604628900000|2020-11-06 02:15:00|1510.7|1507.7|1507.7|1504.7|1510.7|1507.7|1506.7|1503.7|142
1604629200000|2020-11-06 02:20:00|1507.2|1504.2|1508.7|1505.7|1508.7|1505.7|1506.7|1503.7|73
1604629500000|2020-11-06 02:25:00|1508.2|1505.2|1507.2|1504.2|1508.2|1505.2|1506.7|1503.7|82
1604629800000|2020-11-06 02:30:00|1506.7|1503.7|1506.4|1503.4|1507.2|1504.2|1505.7|1502.7|110
1604630100000|2020-11-06 02:35:00|1506.7|1503.7|1508.9|1505.9|1509.2|1506.2|1506.7|1503.7|97
1604630400000|2020-11-06 02:40:00|1508.7|1505.7|1508.7|1505.7|1509.7|1506.7|1508.2|1505.2|76
1604630700000|2020-11-06 02:45:00|1509.2|1506.2|1510.2|1507.2|1510.7|1507.7|1508.2|1505.2|87
1604631000000|2020-11-06 02:50:00|1510.7|1507.7|1511.7|1508.7|1512.2|1509.2|1510.2|1507.2|112
1604631300000|2020-11-06 02:55:00|1511.2|1508.2|1512.2|1509.2|1513.2|1510.2|1511.2|1508.2|94
1604631600000|2020-11-06 03:00:00|1511.9|1508.9|1511.7|1508.7|1512.7|1509.7|1511.7|1508.7|38
1604631900000|2020-11-06 03:05:00|1511.2|1508.2|1511.2|1508.2|1512.2|1509.2|1510.4|1507.4|64
1604632200000|2020-11-06 03:10:00|1511.4|1508.4|1508.7|1505.7|1511.4|1508.4|1508.7|1505.7|73
1604632500000|2020-11-06 03:15:00|1508.4|1505.4|1507.7|1504.7|1508.4|1505.4|1507.7|1504.7|60
1604632800000|2020-11-06 03:20:00|1507.2|1504.2|1507.2|1504.2|1507.2|1504.2|1506.7|1503.7|74
1604633100000|2020-11-06 03:25:00|1506.7|1503.7|1507.2|1504.2|1507.2|1504.2|1506.2|1503.2|65
1604633400000|2020-11-06 03:30:00|1506.7|1503.7|1508.2|1505.2|1508.2|1505.2|1506.7|1503.7|75
1604633700000|2020-11-06 03:35:00|1507.7|1504.7|1508.2|1505.2|1508.7|1505.7|1507.7|1504.7|53
1604634000000|2020-11-06 03:40:00|1507.9|1504.9|1508.2|1505.2|1508.7|1505.7|1507.2|1504.2|54
1604634300000|2020-11-06 03:45:00|1507.9|1504.9|1506.9|1503.9|1508.2|1505.2|1506.4|1503.4|69
1604634600000|2020-11-06 03:50:00|1507.2|1504.2|1507.7|1504.7|1508.2|1505.2|1506.7|1503.7|45
1604634900000|2020-11-06 03:55:00|1507.9|1504.9|1507.7|1504.7|1508.2|1505.2|1507.2|1504.2|28
1604635200000|2020-11-06 04:00:00|1508.2|1505.2|1508.2|1505.2|1509.2|1506.2|1508.2|1505.2|99
1604635500000|2020-11-06 04:05:00|1508.7|1505.7|1508.7|1505.7|1509.2|1506.2|1508.4|1505.4|40
1604635800000|2020-11-06 04:10:00|1509.2|1506.2|1508.9|1505.9|1509.2|1506.2|1507.7|1504.7|42
1604636100000|2020-11-06 04:15:00|1508.7|1505.7|1510.7|1507.7|1510.7|1507.7|1508.2|1505.2|95
1604636400000|2020-11-06 04:20:00|1511.2|1508.2|1510.7|1507.7|1511.7|1508.7|1510.2|1507.2|79
1604636700000|2020-11-06 04:25:00|1510.4|1507.4|1510.7|1507.7|1511.4|1508.4|1510.2|1507.2|51
1604637000000|2020-11-06 04:30:00|1510.9|1507.9|1512.2|1509.2|1512.2|1509.2|1510.7|1507.7|61
1604637300000|2020-11-06 04:35:00|1511.7|1508.7|1511.9|1508.9|1511.9|1508.9|1511.2|1508.2|38
1604637600000|2020-11-06 04:40:00|1512.2|1509.2|1511.2|1508.2|1512.2|1509.2|1510.7|1507.7|16
1604644200000|2020-11-06 06:30:00|1510.9|1507.9|1509.7|1506.7|1510.9|1507.9|1509.2|1506.2|62
1604644500000|2020-11-06 06:35:00|1510.2|1507.2|1509.7|1506.7|1510.7|1507.7|1509.2|1506.2|42
1604644800000|2020-11-06 06:40:00|1510.2|1507.2|1513.2|1510.2|1514.2|1511.2|1510.2|1507.2|247
1604645100000|2020-11-06 06:45:00|1513.4|1510.4|1514.7|1511.7|1514.7|1511.7|1512.2|1509.2|243
1604645400000|2020-11-06 06:50:00|1515.2|1512.2|1517.7|1514.7|1518.7|1515.7|1515.2|1512.2|560
1604645700000|2020-11-06 06:55:00|1518.2|1515.2|1522.7|1519.7|1522.7|1519.7|1518.2|1515.2|451
1604646000000|2020-11-06 07:00:00|1522.9|1519.9|1520.7|1517.7|1523.2|1520.2|1520.7|1517.7|190
1604646300000|2020-11-06 07:05:00|1520.9|1517.9|1520.2|1517.2|1521.2|1518.2|1520.2|1517.2|198
1604646600000|2020-11-06 07:10:00|1520.4|1517.4|1518.2|1515.2|1520.7|1517.7|1518.2|1515.2|217
1604646900000|2020-11-06 07:15:00|1517.9|1514.9|1519.7|1516.7|1519.7|1516.7|1517.7|1514.7|125
1604647200000|2020-11-06 07:20:00|1520.2|1517.2|1519.2|1516.2|1520.7|1517.7|1518.4|1515.4|173
1604647500000|2020-11-06 07:25:00|1518.7|1515.7|1519.7|1516.7|1520.2|1517.2|1518.4|1515.4|126
1604647800000|2020-11-06 07:30:00|1519.4|1516.4|1519.7|1516.7|1520.2|1517.2|1519.2|1516.2|56
1604648100000|2020-11-06 07:35:00|1519.4|1516.4|1519.9|1516.9|1519.9|1516.9|1518.7|1515.7|136
1604648400000|2020-11-06 07:40:00|1519.7|1516.7|1518.9|1515.9|1519.9|1516.9|1518.7|1515.7|82
1604648700000|2020-11-06 07:45:00|1518.7|1515.7|1518.2|1515.2|1519.2|1516.2|1518.2|1515.2|76
1604649000000|2020-11-06 07:50:00|1517.9|1514.9|1518.2|1515.2|1518.2|1515.2|1517.2|1514.2|125
1604649300000|2020-11-06 07:55:00|1517.9|1514.9|1516.2|1513.2|1517.9|1514.9|1515.2|1512.2|159
1604649600000|2020-11-06 08:00:00|1515.9|1512.9|1517.7|1514.7|1517.9|1514.9|1515.7|1512.7|187
1604649900000|2020-11-06 08:05:00|1517.9|1514.9|1516.7|1513.7|1518.7|1515.7|1516.7|1513.7|107
1604650200000|2020-11-06 08:10:00|1516.9|1513.9|1517.7|1514.7|1518.4|1515.4|1516.9|1513.9|77
1604650500000|2020-11-06 08:15:00|1517.4|1514.4|1519.7|1516.7|1520.2|1517.2|1517.2|1514.2|337
1604650800000|2020-11-06 08:20:00|1520.2|1517.2|1517.2|1514.2|1520.7|1517.7|1517.2|1514.2|116
1604651100000|2020-11-06 08:25:00|1517.7|1514.7|1517.7|1514.7|1518.2|1515.2|1516.4|1513.4|95
1604651400000|2020-11-06 08:30:00|1517.2|1514.2|1517.7|1514.7|1518.2|1515.2|1516.7|1513.7|74
1604651700000|2020-11-06 08:35:00|1518.2|1515.2|1517.2|1514.2|1518.2|1515.2|1516.9|1513.9|86
1604652000000|2020-11-06 08:40:00|1517.4|1514.4|1516.7|1513.7|1517.7|1514.7|1516.2|1513.2|163
1604652300000|2020-11-06 08:45:00|1517.2|1514.2|1521.2|1518.2|1521.2|1518.2|1517.2|1514.2|260
1604652600000|2020-11-06 08:50:00|1520.7|1517.7|1519.2|1516.2|1520.9|1517.9|1518.9|1515.9|157
1604652900000|2020-11-06 08:55:00|1518.7|1515.7|1518.7|1515.7|1519.7|1516.7|1517.2|1514.2|210
1604653200000|2020-11-06 09:00:00|1518.4|1515.4|1518.7|1515.7|1518.7|1515.7|1517.4|1514.4|199
1604653500000|2020-11-06 09:05:00|1519.2|1516.2|1517.2|1514.2|1519.2|1516.2|1517.2|1514.2|323
1604886300000|2020-11-09 01:45:00|1524.4|1521.4|1525.2|1522.2|1525.2|1522.2|1524.2|1521.2|45
1604886600000|2020-11-09 01:50:00|1524.7|1521.7|1524.4|1521.4|1525.7|1522.7|1524.2|1521.2|101
1604886900000|2020-11-09 01:55:00|1524.2|1521.2|1524.7|1521.7|1524.7|1521.7|1522.7|1519.7|140
1604887200000|2020-11-09 02:00:00|1524.4|1521.4|1524.7|1521.7|1525.7|1522.7|1524.2|1521.2|68
1604887500000|2020-11-09 02:05:00|1524.2|1521.2|1522.2|1519.2|1524.7|1521.7|1522.2|1519.2|115
1604887800000|2020-11-09 02:10:00|1522.4|1519.4|1522.7|1519.7|1523.7|1520.7|1521.7|1518.7|67
1604888100000|2020-11-09 02:15:00|1522.2|1519.2|1522.2|1519.2|1522.7|1519.7|1521.2|1518.2|54
1604888400000|2020-11-09 02:20:00|1522.7|1519.7|1526.2|1523.2|1526.2|1523.2|1522.7|1519.7|75
1604888700000|2020-11-09 02:25:00|1525.7|1522.7|1525.2|1522.2|1525.7|1522.7|1524.7|1521.7|65
1604889000000|2020-11-09 02:30:00|1525.7|1522.7|1527.2|1524.2|1527.7|1524.7|1525.7|1522.7|112
1604889300000|2020-11-09 02:35:00|1527.7|1524.7|1525.7|1522.7|1527.7|1524.7|1524.7|1521.7|108
1604889600000|2020-11-09 02:40:00|1525.2|1522.2|1524.4|1521.4|1525.4|1522.4|1524.2|1521.2|66
1604889900000|2020-11-09 02:45:00|1524.2|1521.2|1523.7|1520.7|1524.7|1521.7|1522.7|1519.7|57
1604890200000|2020-11-09 02:50:00|1523.9|1520.9|1523.2|1520.2|1524.4|1521.4|1522.2|1519.2|47
1604890500000|2020-11-09 02:55:00|1522.9|1519.9|1523.7|1520.7|1523.7|1520.7|1522.7|1519.7|12
1604890800000|2020-11-09 03:00:00|1523.4|1520.4|1523.2|1520.2|1523.9|1520.9|1523.2|1520.2|40
1604891100000|2020-11-09 03:05:00|1522.7|1519.7|1523.9|1520.9|1524.2|1521.2|1522.7|1519.7|36
1604891400000|2020-11-09 03:10:00|1523.7|1520.7|1523.7|1520.7|1523.7|1520.7|1522.7|1519.7|32
1604891700000|2020-11-09 03:15:00|1523.4|1520.4|1522.7|1519.7|1523.4|1520.4|1522.4|1519.4|20
1604892000000|2020-11-09 03:20:00|1522.2|1519.2|1521.7|1518.7|1522.2|1519.2|1521.2|1518.2|52
1604892300000|2020-11-09 03:25:00|1521.2|1518.2|1518.4|1515.4|1521.2|1518.2|1517.4|1514.4|214
1604892600000|2020-11-09 03:30:00|1518.2|1515.2|1515.2|1512.2|1518.7|1515.7|1515.2|1512.2|227
1604892900000|2020-11-09 03:35:00|1515.7|1512.7|1516.2|1513.2|1516.7|1513.7|1515.2|1512.2|88
1604893200000|2020-11-09 03:40:00|1515.7|1512.7|1516.9|1513.9|1516.9|1513.9|1514.7|1511.7|76
1604893500000|2020-11-09 03:45:00|1517.2|1514.2|1516.9|1513.9|1517.7|1514.7|1516.2|1513.2|105
1604893800000|2020-11-09 03:50:00|1516.7|1513.7|1518.2|1515.2|1519.2|1516.2|1516.2|1513.2|83
1604894100000|2020-11-09 03:55:00|1518.4|1515.4|1516.7|1513.7|1518.7|1515.7|1516.2|1513.2|44
1604894400000|2020-11-09 04:00:00|1516.2|1513.2|1516.2|1513.2|1517.2|1514.2|1515.7|1512.7|74
1604894700000|2020-11-09 04:05:00|1515.9|1512.9|1515.7|1512.7|1516.2|1513.2|1514.7|1511.7|68
1604895000000|2020-11-09 04:10:00|1515.9|1512.9|1515.2|1512.2|1515.9|1512.9|1515.2|1512.2|44
1604895300000|2020-11-09 04:15:00|1514.9|1511.9|1516.4|1513.4|1516.4|1513.4|1513.7|1510.7|142
1604895600000|2020-11-09 04:20:00|1516.2|1513.2|1514.9|1511.9|1516.7|1513.7|1514.4|1511.4|57
1604895900000|2020-11-09 04:25:00|1514.7|1511.7|1515.7|1512.7|1515.9|1512.9|1514.2|1511.2|36
1604896200000|2020-11-09 04:30:00|1515.9|1512.9|1516.7|1513.7|1517.2|1514.2|1515.4|1512.4|50
1604896500000|2020-11-09 04:35:00|1516.9|1513.9|1516.9|1513.9|1517.7|1514.7|1515.7|1512.7|74
1604896800000|2020-11-09 04:40:00|1517.2|1514.2|1516.7|1513.7|1517.7|1514.7|1515.7|1512.7|58
1604903400000|2020-11-09 06:30:00|1516.4|1513.4|1515.7|1512.7|1516.7|1513.7|1515.2|1512.2|57
1604903700000|2020-11-09 06:35:00|1515.2|1512.2|1516.9|1513.9|1517.9|1514.9|1515.2|1512.2|63
1604904000000|2020-11-09 06:40:00|1517.2|1514.2|1515.7|1512.7|1517.2|1514.2|1515.7|1512.7|61
1604904300000|2020-11-09 06:45:00|1515.4|1512.4|1515.4|1512.4|1515.7|1512.7|1514.2|1511.2|62
1604904600000|2020-11-09 06:50:00|1515.7|1512.7|1518.4|1515.4|1519.2|1516.2|1514.7|1511.7|167
1604904900000|2020-11-09 06:55:00|1518.7|1515.7|1520.7|1517.7|1520.9|1517.9|1518.7|1515.7|156
1604905200000|2020-11-09 07:00:00|1520.4|1517.4|1520.2|1517.2|1523.4|1520.4|1519.4|1516.4|364
1604905500000|2020-11-09 07:05:00|1520.4|1517.4|1521.9|1518.9|1522.2|1519.2|1520.4|1517.4|92
1604905800000|2020-11-09 07:10:00|1521.7|1518.7|1519.7|1516.7|1521.7|1518.7|1519.4|1516.4|72
1604906100000|2020-11-09 07:15:00|1519.4|1516.4|1519.7|1516.7|1521.2|1518.2|1519.2|1516.2|83
1604906400000|2020-11-09 07:20:00|1519.9|1516.9|1519.9|1516.9|1520.9|1517.9|1519.7|1516.7|71
1604906700000|2020-11-09 07:25:00|1520.2|1517.2|1519.7|1516.7|1520.7|1517.7|1519.2|1516.2|114
1604907000000|2020-11-09 07:30:00|1519.2|1516.2|1518.7|1515.7|1519.4|1516.4|1518.2|1515.2|79
1604907300000|2020-11-09 07:35:00|1518.2|1515.2|1519.9|1516.9|1519.9|1516.9|1517.7|1514.7|82
1604907600000|2020-11-09 07:40:00|1519.7|1516.7|1519.7|1516.7|1520.4|1517.4|1518.9|1515.9|138
1604907900000|2020-11-09 07:45:00|1520.2|1517.2|1518.2|1515.2|1521.7|1518.7|1518.2|1515.2|278
1604908200000|2020-11-09 07:50:00|1518.4|1515.4|1515.4|1512.4|1518.4|1515.4|1514.9|1511.9|249
1604908500000|2020-11-09 07:55:00|1515.2|1512.2|1516.9|1513.9|1517.2|1514.2|1514.7|1511.7|74
1604908800000|2020-11-09 08:00:00|1516.7|1513.7|1518.4|1515.4|1519.2|1516.2|1516.7|1513.7|199
1604909100000|2020-11-09 08:05:00|1518.7|1515.7|1518.2|1515.2|1519.7|1516.7|1517.9|1514.9|187
1604909400000|2020-11-09 08:10:00|1517.7|1514.7|1518.7|1515.7|1518.7|1515.7|1516.7|1513.7|167
1604909700000|2020-11-09 08:15:00|1518.9|1515.9|1517.7|1514.7|1519.2|1516.2|1517.7|1514.7|98
1604910000000|2020-11-09 08:20:00|1518.2|1515.2|1519.2|1516.2|1519.2|1516.2|1518.2|1515.2|97
1604910300000|2020-11-09 08:25:00|1519.7|1516.7|1518.7|1515.7|1520.2|1517.2|1518.4|1515.4|123
1604910600000|2020-11-09 08:30:00|1518.9|1515.9|1519.7|1516.7|1519.7|1516.7|1517.7|1514.7|147
1604910900000|2020-11-09 08:35:00|1519.4|1516.4|1519.9|1516.9|1520.2|1517.2|1518.7|1515.7|103
1604911200000|2020-11-09 08:40:00|1519.7|1516.7|1520.7|1517.7|1520.7|1517.7|1518.7|1515.7|122
1604911500000|2020-11-09 08:45:00|1520.4|1517.4|1525.9|1522.9|1525.9|1522.9|1520.2|1517.2|340
1604911800000|2020-11-09 08:50:00|1526.2|1523.2|1523.2|1520.2|1526.2|1523.2|1523.2|1520.2|129
1604912100000|2020-11-09 08:55:00|1522.9|1519.9|1522.7|1519.7|1523.7|1520.7|1522.7|1519.7|51
1604912400000|2020-11-09 09:00:00|1522.2|1519.2|1522.9|1519.9|1523.2|1520.2|1522.2|1519.2|106
1604912700000|2020-11-09 09:05:00|1522.7|1519.7|1524.7|1521.7|1525.2|1522.2|1522.7|1519.7|150
1604972700000|2020-11-10 01:45:00|1536.7|1533.7|1538.2|1535.2|1538.7|1535.7|1536.7|1533.7|213
1604973000000|2020-11-10 01:50:00|1538.7|1535.7|1539.4|1536.4|1539.7|1536.7|1536.7|1533.7|175
1604973300000|2020-11-10 01:55:00|1539.7|1536.7|1542.7|1539.7|1543.9|1540.9|1539.7|1536.7|336
1604973600000|2020-11-10 02:00:00|1542.2|1539.2|1544.7|1541.7|1544.7|1541.7|1542.2|1539.2|208
1604973900000|2020-11-10 02:05:00|1544.2|1541.2|1547.2|1544.2|1547.2|1544.2|1544.2|1541.2|165
1604974200000|2020-11-10 02:10:00|1546.7|1543.7|1548.7|1545.7|1549.7|1546.7|1546.7|1543.7|216
1604974500000|2020-11-10 02:15:00|1548.2|1545.2|1554.7|1551.7|1555.2|1552.2|1548.2|1545.2|326
1604974800000|2020-11-10 02:20:00|1555.2|1552.2|1552.2|1549.2|1555.7|1552.7|1552.2|1549.2|205
1604975100000|2020-11-10 02:25:00|1551.7|1548.7|1548.2|1545.2|1551.7|1548.7|1547.7|1544.7|338
1604975400000|2020-11-10 02:30:00|1548.4|1545.4|1550.2|1547.2|1551.7|1548.7|1548.2|1545.2|172
1604975700000|2020-11-10 02:35:00|1549.7|1546.7|1548.2|1545.2|1549.7|1546.7|1547.2|1544.2|72
1604976000000|2020-11-10 02:40:00|1548.4|1545.4|1546.7|1543.7|1548.7|1545.7|1545.7|1542.7|107
1604976300000|2020-11-10 02:45:00|1547.2|1544.2|1548.2|1545.2|1548.7|1545.7|1546.7|1543.7|70
1604976600000|2020-11-10 02:50:00|1548.4|1545.4|1548.2|1545.2|1549.2|1546.2|1546.7|1543.7|63
1604976900000|2020-11-10 02:55:00|1547.7|1544.7|1548.7|1545.7|1549.7|1546.7|1547.7|1544.7|61
1604977200000|2020-11-10 03:00:00|1548.4|1545.4|1552.2|1549.2|1552.2|1549.2|1548.2|1545.2|135
1604977500000|2020-11-10 03:05:00|1552.4|1549.4|1551.7|1548.7|1552.7|1549.7|1550.7|1547.7|105
1604977800000|2020-11-10 03:10:00|1551.2|1548.2|1553.2|1550.2|1553.2|1550.2|1550.4|1547.4|106
1604978100000|2020-11-10 03:15:00|1553.7|1550.7|1553.2|1550.2|1554.7|1551.7|1553.2|1550.2|130
1604978400000|2020-11-10 03:20:00|1553.7|1550.7|1554.7|1551.7|1554.7|1551.7|1552.2|1549.2|140
1604978700000|2020-11-10 03:25:00|1555.2|1552.2|1556.7|1553.7|1556.7|1553.7|1555.2|1552.2|196
1604979000000|2020-11-10 03:30:00|1557.2|1554.2|1557.7|1554.7|1559.2|1556.2|1557.2|1554.2|294
1604979300000|2020-11-10 03:35:00|1557.2|1554.2|1556.9|1553.9|1557.7|1554.7|1556.2|1553.2|110
1604979600000|2020-11-10 03:40:00|1556.7|1553.7|1554.7|1551.7|1557.2|1554.2|1554.4|1551.4|114
1604979900000|2020-11-10 03:45:00|1554.4|1551.4|1554.2|1551.2|1554.4|1551.4|1553.2|1550.2|72
1604980200000|2020-11-10 03:50:00|1554.7|1551.7|1555.9|1552.9|1556.2|1553.2|1554.2|1551.2|145
1604980500000|2020-11-10 03:55:00|1555.7|1552.7|1554.2|1551.2|1556.2|1553.2|1554.2|1551.2|63
1604980800000|2020-11-10 04:00:00|1553.7|1550.7|1553.4|1550.4|1554.2|1551.2|1553.2|1550.2|29
1604981100000|2020-11-10 04:05:00|1553.2|1550.2|1552.7|1549.7|1554.4|1551.4|1552.2|1549.2|71
1604981400000|2020-11-10 04:10:00|1553.2|1550.2|1551.7|1548.7|1553.7|1550.7|1551.4|1548.4|61
1604981700000|2020-11-10 04:15:00|1552.2|1549.2|1551.4|1548.4|1552.2|1549.2|1550.2|1547.2|51
1604982000000|2020-11-10 04:20:00|1551.2|1548.2|1551.7|1548.7|1552.9|1549.9|1551.2|1548.2|56
1604982300000|2020-11-10 04:25:00|1552.2|1549.2|1555.4|1552.4|1556.7|1553.7|1552.2|1549.2|112
1604982600000|2020-11-10 04:30:00|1555.2|1552.2|1553.4|1550.4|1556.2|1553.2|1553.4|1550.4|53
1604982900000|2020-11-10 04:35:00|1553.7|1550.7|1553.2|1550.2|1553.7|1550.7|1552.9|1549.9|53
1604983200000|2020-11-10 04:40:00|1553.7|1550.7|1552.4|1549.4|1553.7|1550.7|1552.2|1549.2|66
1604989800000|2020-11-10 06:30:00|1552.9|1549.9|1553.7|1550.7|1555.7|1552.7|1552.9|1549.9|149
1604990100000|2020-11-10 06:35:00|1553.9|1550.9|1558.2|1555.2|1558.2|1555.2|1553.9|1550.9|135
1604990400000|2020-11-10 06:40:00|1557.7|1554.7|1559.7|1556.7|1561.4|1558.4|1557.7|1554.7|378
1604990700000|2020-11-10 06:45:00|1559.4|1556.4|1560.2|1557.2|1561.2|1558.2|1558.9|1555.9|134
1604991000000|2020-11-10 06:50:00|1559.9|1556.9|1563.2|1560.2|1563.7|1560.7|1559.9|1556.9|296
1604991300000|2020-11-10 06:55:00|1563.4|1560.4|1563.7|1560.7|1564.7|1561.7|1562.2|1559.2|172
1604991600000|2020-11-10 07:00:00|1564.2|1561.2|1561.2|1558.2|1564.2|1561.2|1560.7|1557.7|141
1604991900000|2020-11-10 07:05:00|1560.7|1557.7|1562.2|1559.2|1562.7|1559.7|1560.7|1557.7|155
1604992200000|2020-11-10 07:10:00|1562.7|1559.7|1563.7|1560.7|1564.7|1561.7|1562.4|1559.4|145
1604992500000|2020-11-10 07:15:00|1564.2|1561.2|1566.7|1563.7|1566.7|1563.7|1564.2|1561.2|203
1604992800000|2020-11-10 07:20:00|1566.2|1563.2|1566.7|1563.7|1567.7|1564.7|1565.2|1562.2|162
1604993100000|2020-11-10 07:25:00|1566.4|1563.4|1565.2|1562.2|1566.7|1563.7|1564.7|1561.7|146
1604993400000|2020-11-10 07:30:00|1564.7|1561.7|1566.7|1563.7|1566.7|1563.7|1564.2|1561.2|105
1604993700000|2020-11-10 07:35:00|1566.9|1563.9|1565.7|1562.7|1567.7|1564.7|1565.7|1562.7|120
1604994000000|2020-11-10 07:40:00|1565.9|1562.9|1565.7|1562.7|1567.2|1564.2|1565.2|1562.2|139
1604994300000|2020-11-10 07:45:00|1565.2|1562.2|1575.9|1572.9|1578.7|1575.7|1562.7|1559.7|735
1604994600000|2020-11-10 07:50:00|1575.7|1572.7|1573.2|1570.2|1575.7|1572.7|1571.7|1568.7|336
1604994900000|2020-11-10 07:55:00|1572.9|1569.9|1572.2|1569.2|1573.7|1570.7|1572.2|1569.2|181
1604995200000|2020-11-10 08:00:00|1572.7|1569.7|1571.2|1568.2|1574.7|1571.7|1570.7|1567.7|262
1604995500000|2020-11-10 08:05:00|1571.7|1568.7|1571.7|1568.7|1571.7|1568.7|1570.2|1567.2|165
1604995800000|2020-11-10 08:10:00|1571.9|1568.9|1571.2|1568.2|1572.7|1569.7|1571.2|1568.2|130
1604996100000|2020-11-10 08:15:00|1571.4|1568.4|1575.2|1572.2|1575.2|1572.2|1571.2|1568.2|249
1604996400000|2020-11-10 08:20:00|1575.7|1572.7|1572.7|1569.7|1575.7|1572.7|1572.7|1569.7|235
1604996700000|2020-11-10 08:25:00|1573.2|1570.2|1573.2|1570.2|1573.7|1570.7|1572.2|1569.2|124
1604997000000|2020-11-10 08:30:00|1573.7|1570.7|1573.7|1570.7|1574.2|1571.2|1573.2|1570.2|104
1604997300000|2020-11-10 08:35:00|1573.2|1570.2|1573.2|1570.2|1573.7|1570.7|1572.2|1569.2|196
1604997600000|2020-11-10 08:40:00|1573.4|1570.4|1575.2|1572.2|1576.7|1573.7|1573.2|1570.2|395
1604997900000|2020-11-10 08:45:00|1575.7|1572.7|1577.7|1574.7|1579.7|1576.7|1575.4|1572.4|381
1604998200000|2020-11-10 08:50:00|1578.2|1575.2|1579.2|1576.2|1580.7|1577.7|1578.2|1575.2|362
1604998500000|2020-11-10 08:55:00|1579.4|1576.4|1579.7|1576.7|1580.7|1577.7|1578.9|1575.9|412
1604998800000|2020-11-10 09:00:00|1578.7|1575.7|1578.7|1575.7|1578.9|1575.9|1576.2|1573.2|292
1604999100000|2020-11-10 09:05:00|1578.2|1575.2|1582.7|1579.7|1583.7|1580.7|1578.2|1575.2|289
1604972700000|2020-11-10 01:45:00|1536.7|1533.7|1538.2|1535.2|1538.7|1535.7|1536.7|1533.7|213
1604973000000|2020-11-10 01:50:00|1538.7|1535.7|1539.4|1536.4|1539.7|1536.7|1536.7|1533.7|175
1604973300000|2020-11-10 01:55:00|1539.7|1536.7|1542.7|1539.7|1543.9|1540.9|1539.7|1536.7|336
1604973600000|2020-11-10 02:00:00|1542.2|1539.2|1544.7|1541.7|1544.7|1541.7|1542.2|1539.2|208
1604973900000|2020-11-10 02:05:00|1544.2|1541.2|1547.2|1544.2|1547.2|1544.2|1544.2|1541.2|165
1604974200000|2020-11-10 02:10:00|1546.7|1543.7|1548.7|1545.7|1549.7|1546.7|1546.7|1543.7|216
1604974500000|2020-11-10 02:15:00|1548.2|1545.2|1554.7|1551.7|1555.2|1552.2|1548.2|1545.2|326
1604974800000|2020-11-10 02:20:00|1555.2|1552.2|1552.2|1549.2|1555.7|1552.7|1552.2|1549.2|205
1604975100000|2020-11-10 02:25:00|1551.7|1548.7|1548.2|1545.2|1551.7|1548.7|1547.7|1544.7|338
1604975400000|2020-11-10 02:30:00|1548.4|1545.4|1550.2|1547.2|1551.7|1548.7|1548.2|1545.2|172
1604975700000|2020-11-10 02:35:00|1549.7|1546.7|1548.2|1545.2|1549.7|1546.7|1547.2|1544.2|72
1604976000000|2020-11-10 02:40:00|1548.4|1545.4|1546.7|1543.7|1548.7|1545.7|1545.7|1542.7|107
1604976300000|2020-11-10 02:45:00|1547.2|1544.2|1548.2|1545.2|1548.7|1545.7|1546.7|1543.7|70
1604976600000|2020-11-10 02:50:00|1548.4|1545.4|1548.2|1545.2|1549.2|1546.2|1546.7|1543.7|63
1604976900000|2020-11-10 02:55:00|1547.7|1544.7|1548.7|1545.7|1549.7|1546.7|1547.7|1544.7|61
1604977200000|2020-11-10 03:00:00|1548.4|1545.4|1552.2|1549.2|1552.2|1549.2|1548.2|1545.2|135
1604977500000|2020-11-10 03:05:00|1552.4|1549.4|1551.7|1548.7|1552.7|1549.7|1550.7|1547.7|105
1604977800000|2020-11-10 03:10:00|1551.2|1548.2|1553.2|1550.2|1553.2|1550.2|1550.4|1547.4|106
1604978100000|2020-11-10 03:15:00|1553.7|1550.7|1553.2|1550.2|1554.7|1551.7|1553.2|1550.2|130
1604978400000|2020-11-10 03:20:00|1553.7|1550.7|1554.7|1551.7|1554.7|1551.7|1552.2|1549.2|140
1604978700000|2020-11-10 03:25:00|1555.2|1552.2|1556.7|1553.7|1556.7|1553.7|1555.2|1552.2|196
1604979000000|2020-11-10 03:30:00|1557.2|1554.2|1557.7|1554.7|1559.2|1556.2|1557.2|1554.2|294
1604979300000|2020-11-10 03:35:00|1557.2|1554.2|1556.9|1553.9|1557.7|1554.7|1556.2|1553.2|110
1604979600000|2020-11-10 03:40:00|1556.7|1553.7|1554.7|1551.7|1557.2|1554.2|1554.4|1551.4|114
1604979900000|2020-11-10 03:45:00|1554.4|1551.4|1554.2|1551.2|1554.4|1551.4|1553.2|1550.2|72
1604980200000|2020-11-10 03:50:00|1554.7|1551.7|1555.9|1552.9|1556.2|1553.2|1554.2|1551.2|145
1604980500000|2020-11-10 03:55:00|1555.7|1552.7|1554.2|1551.2|1556.2|1553.2|1554.2|1551.2|63
1604980800000|2020-11-10 04:00:00|1553.7|1550.7|1553.4|1550.4|1554.2|1551.2|1553.2|1550.2|29
1604981100000|2020-11-10 04:05:00|1553.2|1550.2|1552.7|1549.7|1554.4|1551.4|1552.2|1549.2|71
1604981400000|2020-11-10 04:10:00|1553.2|1550.2|1551.7|1548.7|1553.7|1550.7|1551.4|1548.4|61
1604981700000|2020-11-10 04:15:00|1552.2|1549.2|1551.4|1548.4|1552.2|1549.2|1550.2|1547.2|51
1604982000000|2020-11-10 04:20:00|1551.2|1548.2|1551.7|1548.7|1552.9|1549.9|1551.2|1548.2|56
1604982300000|2020-11-10 04:25:00|1552.2|1549.2|1555.4|1552.4|1556.7|1553.7|1552.2|1549.2|112
1604982600000|2020-11-10 04:30:00|1555.2|1552.2|1553.4|1550.4|1556.2|1553.2|1553.4|1550.4|53
1604982900000|2020-11-10 04:35:00|1553.7|1550.7|1553.2|1550.2|1553.7|1550.7|1552.9|1549.9|53
1604983200000|2020-11-10 04:40:00|1553.7|1550.7|1552.4|1549.4|1553.7|1550.7|1552.2|1549.2|66
1604989800000|2020-11-10 06:30:00|1552.9|1549.9|1553.7|1550.7|1555.7|1552.7|1552.9|1549.9|149
1604990100000|2020-11-10 06:35:00|1553.9|1550.9|1558.2|1555.2|1558.2|1555.2|1553.9|1550.9|135
1604990400000|2020-11-10 06:40:00|1557.7|1554.7|1559.7|1556.7|1561.4|1558.4|1557.7|1554.7|378
1604990700000|2020-11-10 06:45:00|1559.4|1556.4|1560.2|1557.2|1561.2|1558.2|1558.9|1555.9|134
1604991000000|2020-11-10 06:50:00|1559.9|1556.9|1563.2|1560.2|1563.7|1560.7|1559.9|1556.9|296
1604991300000|2020-11-10 06:55:00|1563.4|1560.4|1563.7|1560.7|1564.7|1561.7|1562.2|1559.2|172
1604991600000|2020-11-10 07:00:00|1564.2|1561.2|1561.2|1558.2|1564.2|1561.2|1560.7|1557.7|141
1604991900000|2020-11-10 07:05:00|1560.7|1557.7|1562.2|1559.2|1562.7|1559.7|1560.7|1557.7|155
1604992200000|2020-11-10 07:10:00|1562.7|1559.7|1563.7|1560.7|1564.7|1561.7|1562.4|1559.4|145
1604992500000|2020-11-10 07:15:00|1564.2|1561.2|1566.7|1563.7|1566.7|1563.7|1564.2|1561.2|203
1604992800000|2020-11-10 07:20:00|1566.2|1563.2|1566.7|1563.7|1567.7|1564.7|1565.2|1562.2|162
1604993100000|2020-11-10 07:25:00|1566.4|1563.4|1565.2|1562.2|1566.7|1563.7|1564.7|1561.7|146
1604993400000|2020-11-10 07:30:00|1564.7|1561.7|1566.7|1563.7|1566.7|1563.7|1564.2|1561.2|105
1604993700000|2020-11-10 07:35:00|1566.9|1563.9|1565.7|1562.7|1567.7|1564.7|1565.7|1562.7|120
1604994000000|2020-11-10 07:40:00|1565.9|1562.9|1565.7|1562.7|1567.2|1564.2|1565.2|1562.2|139
1604994300000|2020-11-10 07:45:00|1565.2|1562.2|1575.9|1572.9|1578.7|1575.7|1562.7|1559.7|735
1604994600000|2020-11-10 07:50:00|1575.7|1572.7|1573.2|1570.2|1575.7|1572.7|1571.7|1568.7|336
1604994900000|2020-11-10 07:55:00|1572.9|1569.9|1572.2|1569.2|1573.7|1570.7|1572.2|1569.2|181
1604995200000|2020-11-10 08:00:00|1572.7|1569.7|1571.2|1568.2|1574.7|1571.7|1570.7|1567.7|262
1604995500000|2020-11-10 08:05:00|1571.7|1568.7|1571.7|1568.7|1571.7|1568.7|1570.2|1567.2|165
1604995800000|2020-11-10 08:10:00|1571.9|1568.9|1571.2|1568.2|1572.7|1569.7|1571.2|1568.2|130
1604996100000|2020-11-10 08:15:00|1571.4|1568.4|1575.2|1572.2|1575.2|1572.2|1571.2|1568.2|249
1604996400000|2020-11-10 08:20:00|1575.7|1572.7|1572.7|1569.7|1575.7|1572.7|1572.7|1569.7|235
1604996700000|2020-11-10 08:25:00|1573.2|1570.2|1573.2|1570.2|1573.7|1570.7|1572.2|1569.2|124
1604997000000|2020-11-10 08:30:00|1573.7|1570.7|1573.7|1570.7|1574.2|1571.2|1573.2|1570.2|104
1604997300000|2020-11-10 08:35:00|1573.2|1570.2|1573.2|1570.2|1573.7|1570.7|1572.2|1569.2|196
1604997600000|2020-11-10 08:40:00|1573.4|1570.4|1575.2|1572.2|1576.7|1573.7|1573.2|1570.2|395
1604997900000|2020-11-10 08:45:00|1575.7|1572.7|1577.7|1574.7|1579.7|1576.7|1575.4|1572.4|381
1604998200000|2020-11-10 08:50:00|1578.2|1575.2|1579.2|1576.2|1580.7|1577.7|1578.2|1575.2|362
1604998500000|2020-11-10 08:55:00|1579.4|1576.4|1579.7|1576.7|1580.7|1577.7|1578.9|1575.9|412
1604998800000|2020-11-10 09:00:00|1578.7|1575.7|1578.7|1575.7|1578.9|1575.9|1576.2|1573.2|292
1604999100000|2020-11-10 09:05:00|1578.2|1575.2|1582.7|1579.7|1583.7|1580.7|1578.2|1575.2|289
1605059100000|2020-11-11 01:45:00|1559.4|1556.4|1560.4|1557.4|1561.9|1558.9|1557.9|1554.9|194
1605059400000|2020-11-11 01:50:00|1560.9|1557.9|1561.4|1558.4|1562.4|1559.4|1560.4|1557.4|165
1605059700000|2020-11-11 01:55:00|1561.9|1558.9|1562.9|1559.9|1563.4|1560.4|1560.4|1557.4|91
1605060000000|2020-11-11 02:00:00|1563.4|1560.4|1563.4|1560.4|1563.9|1560.9|1562.4|1559.4|114
1605060300000|2020-11-11 02:05:00|1563.9|1560.9|1566.9|1563.9|1567.9|1564.9|1563.4|1560.4|189
1605060600000|2020-11-11 02:10:00|1566.4|1563.4|1568.4|1565.4|1568.9|1565.9|1565.9|1562.9|122
1605060900000|2020-11-11 02:15:00|1568.9|1565.9|1566.4|1563.4|1568.9|1565.9|1565.9|1562.9|123
1605061200000|2020-11-11 02:20:00|1566.9|1563.9|1562.4|1559.4|1566.9|1563.9|1562.4|1559.4|106
1605061500000|2020-11-11 02:25:00|1561.9|1558.9|1562.4|1559.4|1562.9|1559.9|1560.4|1557.4|166
1605061800000|2020-11-11 02:30:00|1561.9|1558.9|1559.9|1556.9|1562.4|1559.4|1559.9|1556.9|92
1605062100000|2020-11-11 02:35:00|1560.4|1557.4|1560.9|1557.9|1560.9|1557.9|1559.4|1556.4|70
1605062400000|2020-11-11 02:40:00|1560.4|1557.4|1561.9|1558.9|1562.9|1559.9|1559.9|1556.9|107
1605062700000|2020-11-11 02:45:00|1562.4|1559.4|1564.9|1561.9|1564.9|1561.9|1562.4|1559.4|122
1605063000000|2020-11-11 02:50:00|1564.4|1561.4|1565.9|1562.9|1567.4|1564.4|1563.9|1560.9|111
1605063300000|2020-11-11 02:55:00|1565.4|1562.4|1562.9|1559.9|1565.9|1562.9|1562.4|1559.4|74
1605063600000|2020-11-11 03:00:00|1563.4|1560.4|1563.9|1560.9|1564.4|1561.4|1562.9|1559.9|66
1605063900000|2020-11-11 03:05:00|1563.4|1560.4|1564.9|1561.9|1564.9|1561.9|1563.4|1560.4|57
1605064200000|2020-11-11 03:10:00|1564.4|1561.4|1562.4|1559.4|1565.9|1562.9|1561.4|1558.4|169
1605064500000|2020-11-11 03:15:00|1562.9|1559.9|1562.4|1559.4|1562.9|1559.9|1561.9|1558.9|33
1605064800000|2020-11-11 03:20:00|1562.9|1559.9|1561.9|1558.9|1562.9|1559.9|1561.9|1558.9|39
1605065100000|2020-11-11 03:25:00|1562.4|1559.4|1561.9|1558.9|1563.4|1560.4|1561.9|1558.9|35
1605065400000|2020-11-11 03:30:00|1562.4|1559.4|1561.9|1558.9|1562.9|1559.9|1560.9|1557.9|66
1605065700000|2020-11-11 03:35:00|1561.4|1558.4|1561.9|1558.9|1562.4|1559.4|1561.4|1558.4|41
1605066000000|2020-11-11 03:40:00|1562.4|1559.4|1560.9|1557.9|1562.4|1559.4|1560.9|1557.9|102
1605066300000|2020-11-11 03:45:00|1561.4|1558.4|1561.9|1558.9|1562.9|1559.9|1561.4|1558.4|107
1605066600000|2020-11-11 03:50:00|1562.4|1559.4|1562.9|1559.9|1565.4|1562.4|1561.9|1558.9|91
1605066900000|2020-11-11 03:55:00|1562.4|1559.4|1561.4|1558.4|1562.4|1559.4|1561.4|1558.4|102
1605067200000|2020-11-11 04:00:00|1560.9|1557.9|1559.9|1556.9|1560.9|1557.9|1559.9|1556.9|102
1605067500000|2020-11-11 04:05:00|1559.4|1556.4|1559.9|1556.9|1560.9|1557.9|1559.4|1556.4|102
1605067800000|2020-11-11 04:10:00|1559.4|1556.4|1560.9|1557.9|1560.9|1557.9|1559.4|1556.4|96
1605068100000|2020-11-11 04:15:00|1561.4|1558.4|1559.4|1556.4|1561.4|1558.4|1559.4|1556.4|89
1605068400000|2020-11-11 04:20:00|1559.9|1556.9|1559.9|1556.9|1560.9|1557.9|1559.9|1556.9|33
1605068700000|2020-11-11 04:25:00|1560.4|1557.4|1561.4|1558.4|1562.4|1559.4|1560.4|1557.4|118
1605069000000|2020-11-11 04:30:00|1560.9|1557.9|1559.9|1556.9|1560.9|1557.9|1559.4|1556.4|87
1605069300000|2020-11-11 04:35:00|1559.4|1556.4|1561.4|1558.4|1561.4|1558.4|1559.4|1556.4|91
1605069600000|2020-11-11 04:40:00|1561.9|1558.9|1561.9|1558.9|1561.9|1558.9|1561.4|1558.4|60
1605076200000|2020-11-11 06:30:00|1562.4|1559.4|1563.4|1560.4|1563.4|1560.4|1560.4|1557.4|150
1605076500000|2020-11-11 06:35:00|1562.9|1559.9|1565.9|1562.9|1566.9|1563.9|1562.9|1559.9|152
1605076800000|2020-11-11 06:40:00|1565.4|1562.4|1565.9|1562.9|1566.9|1563.9|1564.4|1561.4|255
1605077100000|2020-11-11 06:45:00|1565.4|1562.4|1565.4|1562.4|1565.9|1562.9|1564.9|1561.9|207
1605077400000|2020-11-11 06:50:00|1564.9|1561.9|1563.9|1560.9|1564.9|1561.9|1563.4|1560.4|162
1605077700000|2020-11-11 06:55:00|1564.4|1561.4|1562.9|1559.9|1564.4|1561.4|1562.4|1559.4|128
1605078000000|2020-11-11 07:00:00|1563.4|1560.4|1561.9|1558.9|1563.4|1560.4|1561.4|1558.4|175
1605078300000|2020-11-11 07:05:00|1562.4|1559.4|1563.4|1560.4|1564.4|1561.4|1561.9|1558.9|213
1605078600000|2020-11-11 07:10:00|1563.9|1560.9|1563.9|1560.9|1564.4|1561.4|1562.4|1559.4|103
1605078900000|2020-11-11 07:15:00|1564.4|1561.4|1563.4|1560.4|1565.4|1562.4|1563.4|1560.4|168
1605079200000|2020-11-11 07:20:00|1563.9|1560.9|1564.4|1561.4|1565.4|1562.4|1563.9|1560.9|93
1605079500000|2020-11-11 07:25:00|1563.9|1560.9|1563.4|1560.4|1564.9|1561.9|1562.9|1559.9|106
1605079800000|2020-11-11 07:30:00|1562.9|1559.9|1562.4|1559.4|1563.4|1560.4|1562.4|1559.4|133
1605080100000|2020-11-11 07:35:00|1561.9|1558.9|1563.4|1560.4|1563.4|1560.4|1561.9|1558.9|216
1605080400000|2020-11-11 07:40:00|1562.9|1559.9|1563.4|1560.4|1563.4|1560.4|1562.4|1559.4|169
1605080700000|2020-11-11 07:45:00|1562.9|1559.9|1562.4|1559.4|1563.9|1560.9|1561.9|1558.9|172
1605081000000|2020-11-11 07:50:00|1561.9|1558.9|1559.4|1556.4|1562.4|1559.4|1558.9|1555.9|319
1605081300000|2020-11-11 07:55:00|1559.9|1556.9|1553.4|1550.4|1561.4|1558.4|1552.9|1549.9|725
1605081600000|2020-11-11 08:00:00|1552.9|1549.9|1554.9|1551.9|1556.4|1553.4|1552.4|1549.4|394
1605081900000|2020-11-11 08:05:00|1554.4|1551.4|1553.4|1550.4|1555.4|1552.4|1549.9|1546.9|470
1605082200000|2020-11-11 08:10:00|1552.9|1549.9|1547.9|1544.9|1553.4|1550.4|1546.9|1543.9|362
1605082500000|2020-11-11 08:15:00|1548.4|1545.4|1552.9|1549.9|1552.9|1549.9|1548.4|1545.4|309
1605082800000|2020-11-11 08:20:00|1552.4|1549.4|1548.9|1545.9|1553.4|1550.4|1548.4|1545.4|302
1605083100000|2020-11-11 08:25:00|1549.4|1546.4|1552.9|1549.9|1553.4|1550.4|1549.4|1546.4|227
1605083400000|2020-11-11 08:30:00|1552.4|1549.4|1552.4|1549.4|1553.4|1550.4|1550.4|1547.4|264
1605083700000|2020-11-11 08:35:00|1552.9|1549.9|1552.9|1549.9|1553.4|1550.4|1549.4|1546.4|210
1605084000000|2020-11-11 08:40:00|1552.4|1549.4|1554.9|1551.9|1555.4|1552.4|1551.9|1548.9|322
1605084300000|2020-11-11 08:45:00|1555.4|1552.4|1561.4|1558.4|1561.4|1558.4|1554.9|1551.9|460
1605084600000|2020-11-11 08:50:00|1560.9|1557.9|1562.9|1559.9|1564.4|1561.4|1560.9|1557.9|478
1605084900000|2020-11-11 08:55:00|1562.4|1559.4|1566.4|1563.4|1566.9|1563.9|1560.9|1557.9|373
1605085200000|2020-11-11 09:00:00|1565.9|1562.9|1563.9|1560.9|1565.9|1562.9|1563.9|1560.9|127
1605085500000|2020-11-11 09:05:00|1564.4|1561.4|1563.4|1560.4|1565.4|1562.4|1562.9|1559.9|124
1605145500000|2020-11-12 01:45:00|1570.9|1567.9|1572.9|1569.9|1572.9|1569.9|1569.4|1566.4|212
1605145800000|2020-11-12 01:50:00|1572.4|1569.4|1577.4|1574.4|1578.4|1575.4|1572.4|1569.4|369
1605146100000|2020-11-12 01:55:00|1576.9|1573.9|1578.4|1575.4|1580.9|1577.9|1576.4|1573.4|365
1605146400000|2020-11-12 02:00:00|1577.9|1574.9|1577.4|1574.4|1578.4|1575.4|1576.4|1573.4|200
1605146700000|2020-11-12 02:05:00|1577.9|1574.9|1578.9|1575.9|1581.4|1578.4|1576.9|1573.9|271
1605147000000|2020-11-12 02:10:00|1579.4|1576.4|1581.4|1578.4|1581.9|1578.9|1579.4|1576.4|173
1605147300000|2020-11-12 02:15:00|1580.9|1577.9|1583.4|1580.4|1584.4|1581.4|1580.9|1577.9|223
1605147600000|2020-11-12 02:20:00|1583.9|1580.9|1583.9|1580.9|1584.9|1581.9|1581.4|1578.4|192
1605147900000|2020-11-12 02:25:00|1584.4|1581.4|1583.4|1580.4|1584.4|1581.4|1581.9|1578.9|89
1605148200000|2020-11-12 02:30:00|1582.9|1579.9|1581.4|1578.4|1583.4|1580.4|1581.4|1578.4|129
1605148500000|2020-11-12 02:35:00|1580.9|1577.9|1580.9|1577.9|1581.9|1578.9|1579.4|1576.4|129
1605148800000|2020-11-12 02:40:00|1581.4|1578.4|1582.4|1579.4|1582.4|1579.4|1580.9|1577.9|83
1605149100000|2020-11-12 02:45:00|1582.9|1579.9|1580.9|1577.9|1582.9|1579.9|1580.9|1577.9|79
1605149400000|2020-11-12 02:50:00|1580.4|1577.4|1582.4|1579.4|1582.4|1579.4|1580.4|1577.4|69
1605149700000|2020-11-12 02:55:00|1582.9|1579.9|1585.9|1582.9|1586.9|1583.9|1582.4|1579.4|305
1605150000000|2020-11-12 03:00:00|1586.4|1583.4|1587.4|1584.4|1588.4|1585.4|1584.9|1581.9|303
1605150300000|2020-11-12 03:05:00|1588.4|1585.4|1588.4|1585.4|1590.4|1587.4|1588.4|1585.4|341
1605150600000|2020-11-12 03:10:00|1588.9|1585.9|1588.4|1585.4|1588.9|1585.9|1587.4|1584.4|106
1605150900000|2020-11-12 03:15:00|1588.9|1585.9|1585.9|1582.9|1588.9|1585.9|1583.9|1580.9|234
1605151200000|2020-11-12 03:20:00|1585.4|1582.4|1584.9|1581.9|1585.9|1582.9|1583.4|1580.4|194
1605151500000|2020-11-12 03:25:00|1584.4|1581.4|1585.9|1582.9|1586.9|1583.9|1584.4|1581.4|106
1605151800000|2020-11-12 03:30:00|1586.4|1583.4|1585.9|1582.9|1586.9|1583.9|1584.9|1581.9|91
1605152100000|2020-11-12 03:35:00|1586.4|1583.4|1584.4|1581.4|1586.4|1583.4|1583.9|1580.9|127
1605152400000|2020-11-12 03:40:00|1583.9|1580.9|1583.9|1580.9|1584.4|1581.4|1580.4|1577.4|211
1605152700000|2020-11-12 03:45:00|1583.4|1580.4|1581.9|1578.9|1583.4|1580.4|1581.9|1578.9|41
1605153000000|2020-11-12 03:50:00|1582.4|1579.4|1580.9|1577.9|1582.4|1579.4|1579.9|1576.9|81
1605153300000|2020-11-12 03:55:00|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|1580.4|1577.4|52
1605153600000|2020-11-12 04:00:00|1580.9|1577.9|1583.4|1580.4|1583.4|1580.4|1580.9|1577.9|70
1605153900000|2020-11-12 04:05:00|1583.9|1580.9|1582.9|1579.9|1584.4|1581.4|1582.9|1579.9|50
1605154200000|2020-11-12 04:10:00|1583.4|1580.4|1582.9|1579.9|1583.4|1580.4|1582.9|1579.9|43
1605154500000|2020-11-12 04:15:00|1583.4|1580.4|1581.4|1578.4|1583.4|1580.4|1581.4|1578.4|44
1605154800000|2020-11-12 04:20:00|1581.9|1578.9|1583.4|1580.4|1583.4|1580.4|1581.9|1578.9|35
1605155100000|2020-11-12 04:25:00|1583.9|1580.9|1581.9|1578.9|1584.9|1581.9|1581.9|1578.9|64
1605155400000|2020-11-12 04:30:00|1583.4|1580.4|1582.9|1579.9|1583.9|1580.9|1582.9|1579.9|27
1605155700000|2020-11-12 04:35:00|1583.9|1580.9|1583.9|1580.9|1584.9|1581.9|1583.9|1580.9|43
1605156000000|2020-11-12 04:40:00|1584.4|1581.4|1583.9|1580.9|1584.9|1581.9|1583.9|1580.9|73
1605162600000|2020-11-12 06:30:00|1581.9|1578.9|1580.4|1577.4|1582.9|1579.9|1580.4|1577.4|122
1605162900000|2020-11-12 06:35:00|1580.9|1577.9|1582.4|1579.4|1582.4|1579.4|1580.4|1577.4|56
1605163200000|2020-11-12 06:40:00|1581.9|1578.9|1583.4|1580.4|1583.4|1580.4|1581.9|1578.9|38
1605163500000|2020-11-12 06:45:00|1583.9|1580.9|1586.4|1583.4|1586.9|1583.9|1583.9|1580.9|203
1605163800000|2020-11-12 06:50:00|1585.9|1582.9|1586.9|1583.9|1587.9|1584.9|1585.9|1582.9|158
1605164100000|2020-11-12 06:55:00|1586.4|1583.4|1586.9|1583.9|1586.9|1583.9|1585.4|1582.4|64
1605164400000|2020-11-12 07:00:00|1587.4|1584.4|1589.4|1586.4|1589.9|1586.9|1586.9|1583.9|195
1605164700000|2020-11-12 07:05:00|1588.9|1585.9|1589.4|1586.4|1589.9|1586.9|1588.9|1585.9|89
1605165000000|2020-11-12 07:10:00|1588.9|1585.9|1590.9|1587.9|1591.9|1588.9|1588.9|1585.9|264
1605165300000|2020-11-12 07:15:00|1591.4|1588.4|1591.4|1588.4|1592.4|1589.4|1589.9|1586.9|377
1605165600000|2020-11-12 07:20:00|1591.9|1588.9|1590.9|1587.9|1592.9|1589.9|1590.9|1587.9|111
1605165900000|2020-11-12 07:25:00|1590.4|1587.4|1589.9|1586.9|1591.4|1588.4|1589.4|1586.4|104
1605166200000|2020-11-12 07:30:00|1590.4|1587.4|1589.9|1586.9|1591.9|1588.9|1589.9|1586.9|106
1605166500000|2020-11-12 07:35:00|1590.4|1587.4|1589.9|1586.9|1591.4|1588.4|1589.9|1586.9|83
1605166800000|2020-11-12 07:40:00|1589.4|1586.4|1588.9|1585.9|1589.9|1586.9|1588.9|1585.9|56
1605167100000|2020-11-12 07:45:00|1588.4|1585.4|1584.4|1581.4|1588.4|1585.4|1584.4|1581.4|217
1605167400000|2020-11-12 07:50:00|1583.9|1580.9|1585.9|1582.9|1586.4|1583.4|1583.4|1580.4|159
1605167700000|2020-11-12 07:55:00|1585.4|1582.4|1586.9|1583.9|1587.9|1584.9|1583.9|1580.9|112
1605168000000|2020-11-12 08:00:00|1587.4|1584.4|1591.4|1588.4|1591.4|1588.4|1587.4|1584.4|292
1605168300000|2020-11-12 08:05:00|1590.9|1587.9|1594.4|1591.4|1594.4|1591.4|1590.4|1587.4|428
1605168600000|2020-11-12 08:10:00|1593.9|1590.9|1595.9|1592.9|1596.4|1593.4|1592.9|1589.9|419
1605168900000|2020-11-12 08:15:00|1596.4|1593.4|1593.4|1590.4|1596.4|1593.4|1593.4|1590.4|217
1605169200000|2020-11-12 08:20:00|1592.9|1589.9|1595.4|1592.4|1595.9|1592.9|1592.9|1589.9|255
1605169500000|2020-11-12 08:25:00|1595.9|1592.9|1595.4|1592.4|1596.9|1593.9|1594.9|1591.9|335
1605169800000|2020-11-12 08:30:00|1595.9|1592.9|1596.4|1593.4|1597.4|1594.4|1595.4|1592.4|302
1605170100000|2020-11-12 08:35:00|1596.9|1593.9|1595.9|1592.9|1597.9|1594.9|1595.9|1592.9|246
1605170400000|2020-11-12 08:40:00|1596.4|1593.4|1597.9|1594.9|1597.9|1594.9|1593.9|1590.9|346
1605170700000|2020-11-12 08:45:00|1598.4|1595.4|1595.9|1592.9|1599.9|1596.9|1595.9|1592.9|265
1605171000000|2020-11-12 08:50:00|1596.4|1593.4|1590.9|1587.9|1596.4|1593.4|1589.9|1586.9|350
1605171300000|2020-11-12 08:55:00|1591.4|1588.4|1587.4|1584.4|1591.4|1588.4|1586.4|1583.4|204
1605171600000|2020-11-12 09:00:00|1585.9|1582.9|1586.4|1583.4|1586.9|1583.9|1583.9|1580.9|183
1605171900000|2020-11-12 09:05:00|1585.9|1582.9|1586.4|1583.4|1586.4|1583.4|1585.4|1582.4|77
1605231900000|2020-11-13 01:45:00|1580.9|1577.9|1583.4|1580.4|1583.9|1580.9|1580.9|1577.9|132
1605232200000|2020-11-13 01:50:00|1583.9|1580.9|1582.4|1579.4|1584.4|1581.4|1582.4|1579.4|146
1605232500000|2020-11-13 01:55:00|1582.9|1579.9|1583.9|1580.9|1584.4|1581.4|1581.9|1578.9|97
1605232800000|2020-11-13 02:00:00|1583.4|1580.4|1583.9|1580.9|1583.9|1580.9|1582.9|1579.9|73
1605233100000|2020-11-13 02:05:00|1584.4|1581.4|1586.9|1583.9|1587.4|1584.4|1583.9|1580.9|155
1605233400000|2020-11-13 02:10:00|1586.4|1583.4|1585.4|1582.4|1587.4|1584.4|1585.4|1582.4|111
1605233700000|2020-11-13 02:15:00|1585.9|1582.9|1584.9|1581.9|1585.9|1582.9|1583.9|1580.9|103
1605234000000|2020-11-13 02:20:00|1584.4|1581.4|1582.9|1579.9|1585.4|1582.4|1582.9|1579.9|94
1605234300000|2020-11-13 02:25:00|1583.4|1580.4|1584.4|1581.4|1585.4|1582.4|1582.9|1579.9|75
1605234600000|2020-11-13 02:30:00|1584.9|1581.9|1586.9|1583.9|1586.9|1583.9|1584.4|1581.4|110
1605234900000|2020-11-13 02:35:00|1586.4|1583.4|1583.9|1580.9|1586.9|1583.9|1583.9|1580.9|103
1605235200000|2020-11-13 02:40:00|1584.4|1581.4|1586.4|1583.4|1586.9|1583.9|1584.4|1581.4|86
1605235500000|2020-11-13 02:45:00|1585.9|1582.9|1584.9|1581.9|1586.4|1583.4|1584.9|1581.9|63
1605235800000|2020-11-13 02:50:00|1584.4|1581.4|1584.4|1581.4|1584.9|1581.9|1582.9|1579.9|123
1605236100000|2020-11-13 02:55:00|1584.9|1581.9|1582.9|1579.9|1585.4|1582.4|1582.9|1579.9|59
1605236400000|2020-11-13 03:00:00|1582.4|1579.4|1583.4|1580.4|1583.9|1580.9|1582.4|1579.4|55
1605236700000|2020-11-13 03:05:00|1583.9|1580.9|1584.4|1581.4|1584.9|1581.9|1583.4|1580.4|66
1605237000000|2020-11-13 03:10:00|1583.9|1580.9|1583.9|1580.9|1584.4|1581.4|1582.4|1579.4|88
1605237300000|2020-11-13 03:15:00|1584.4|1581.4|1583.9|1580.9|1584.9|1581.9|1583.9|1580.9|69
1605237600000|2020-11-13 03:20:00|1583.4|1580.4|1584.9|1581.9|1584.9|1581.9|1582.9|1579.9|95
1605237900000|2020-11-13 03:25:00|1584.4|1581.4|1588.9|1585.9|1589.4|1586.4|1584.4|1581.4|292
1605238200000|2020-11-13 03:30:00|1589.4|1586.4|1589.9|1586.9|1591.4|1588.4|1588.4|1585.4|234
1605238500000|2020-11-13 03:35:00|1590.4|1587.4|1593.4|1590.4|1595.4|1592.4|1590.4|1587.4|237
1605238800000|2020-11-13 03:40:00|1592.9|1589.9|1591.9|1588.9|1593.4|1590.4|1590.9|1587.9|99
1605239100000|2020-11-13 03:45:00|1591.4|1588.4|1591.9|1588.9|1592.9|1589.9|1590.9|1587.9|59
1605239400000|2020-11-13 03:50:00|1592.4|1589.4|1593.9|1590.9|1595.4|1592.4|1592.4|1589.4|115
1605239700000|2020-11-13 03:55:00|1593.4|1590.4|1593.4|1590.4|1593.4|1590.4|1592.9|1589.9|47
1605240000000|2020-11-13 04:00:00|1592.9|1589.9|1590.4|1587.4|1592.9|1589.9|1589.9|1586.9|61
1605240300000|2020-11-13 04:05:00|1590.9|1587.9|1590.4|1587.4|1590.9|1587.9|1589.4|1586.4|48
1605240600000|2020-11-13 04:10:00|1589.9|1586.9|1589.4|1586.4|1589.9|1586.9|1588.4|1585.4|55
1605240900000|2020-11-13 04:15:00|1589.9|1586.9|1589.9|1586.9|1590.4|1587.4|1589.9|1586.9|21
1605241200000|2020-11-13 04:20:00|1590.4|1587.4|1590.9|1587.9|1591.4|1588.4|1590.4|1587.4|35
1605241500000|2020-11-13 04:25:00|1591.4|1588.4|1591.4|1588.4|1592.9|1589.9|1591.4|1588.4|35
1605241800000|2020-11-13 04:30:00|1591.9|1588.9|1590.9|1587.9|1591.9|1588.9|1590.9|1587.9|34
1605242100000|2020-11-13 04:35:00|1591.4|1588.4|1591.4|1588.4|1591.9|1588.9|1591.4|1588.4|25
1605242400000|2020-11-13 04:40:00|1590.9|1587.9|1590.9|1587.9|1590.9|1587.9|1590.9|1587.9|30
1605249000000|2020-11-13 06:30:00|1590.4|1587.4|1590.9|1587.9|1591.9|1588.9|1589.4|1586.4|73
1605249300000|2020-11-13 06:35:00|1590.4|1587.4|1590.4|1587.4|1590.4|1587.4|1589.4|1586.4|48
1605249600000|2020-11-13 06:40:00|1590.9|1587.9|1593.4|1590.4|1594.4|1591.4|1590.9|1587.9|207
1605249900000|2020-11-13 06:45:00|1592.9|1589.9|1593.4|1590.4|1594.9|1591.9|1592.9|1589.9|99
1605250200000|2020-11-13 06:50:00|1593.9|1590.9|1595.9|1592.9|1595.9|1592.9|1592.4|1589.4|132
1605250500000|2020-11-13 06:55:00|1596.4|1593.4|1595.4|1592.4|1596.4|1593.4|1594.9|1591.9|117
1605250800000|2020-11-13 07:00:00|1595.9|1592.9|1595.4|1592.4|1596.9|1593.9|1595.4|1592.4|142
1605251100000|2020-11-13 07:05:00|1594.9|1591.9|1595.9|1592.9|1595.9|1592.9|1593.4|1590.4|94
1605251400000|2020-11-13 07:10:00|1596.4|1593.4|1596.9|1593.9|1597.4|1594.4|1595.4|1592.4|115
1605251700000|2020-11-13 07:15:00|1596.4|1593.4|1595.9|1592.9|1598.4|1595.4|1595.9|1592.9|187
1605252000000|2020-11-13 07:20:00|1595.4|1592.4|1592.9|1589.9|1595.9|1592.9|1592.9|1589.9|115
1605252300000|2020-11-13 07:25:00|1592.4|1589.4|1592.9|1589.9|1593.9|1590.9|1591.4|1588.4|91
1605252600000|2020-11-13 07:30:00|1593.4|1590.4|1591.9|1588.9|1593.4|1590.4|1591.9|1588.9|91
1605252900000|2020-11-13 07:35:00|1591.4|1588.4|1592.9|1589.9|1593.4|1590.4|1590.9|1587.9|120
1605253200000|2020-11-13 07:40:00|1592.4|1589.4|1591.9|1588.9|1592.9|1589.9|1591.9|1588.9|53
1605253500000|2020-11-13 07:45:00|1592.4|1589.4|1589.4|1586.4|1592.9|1589.9|1588.9|1585.9|104
1605253800000|2020-11-13 07:50:00|1589.9|1586.9|1590.4|1587.4|1590.4|1587.4|1589.4|1586.4|74
1605254100000|2020-11-13 07:55:00|1589.9|1586.9|1588.4|1585.4|1589.9|1586.9|1586.9|1583.9|217
1605254400000|2020-11-13 08:00:00|1587.9|1584.9|1590.4|1587.4|1592.4|1589.4|1587.9|1584.9|166
1605254700000|2020-11-13 08:05:00|1589.9|1586.9|1591.4|1588.4|1591.9|1588.9|1589.4|1586.4|185
1605255000000|2020-11-13 08:10:00|1590.9|1587.9|1593.4|1590.4|1593.9|1590.9|1590.9|1587.9|138
1605255300000|2020-11-13 08:15:00|1593.9|1590.9|1593.9|1590.9|1594.9|1591.9|1592.9|1589.9|119
1605255600000|2020-11-13 08:20:00|1593.4|1590.4|1592.9|1589.9|1593.9|1590.9|1591.9|1588.9|119
1605255900000|2020-11-13 08:25:00|1592.4|1589.4|1593.4|1590.4|1593.4|1590.4|1592.4|1589.4|71
1605256200000|2020-11-13 08:30:00|1593.9|1590.9|1594.9|1591.9|1596.4|1593.4|1593.4|1590.4|224
1605256500000|2020-11-13 08:35:00|1594.4|1591.4|1594.4|1591.4|1594.9|1591.9|1593.9|1590.9|86
1605256800000|2020-11-13 08:40:00|1593.9|1590.9|1594.4|1591.4|1595.9|1592.9|1593.9|1590.9|146
1605257100000|2020-11-13 08:45:00|1594.9|1591.9|1592.9|1589.9|1595.4|1592.4|1590.9|1587.9|204
1605257400000|2020-11-13 08:50:00|1592.4|1589.4|1593.4|1590.4|1593.9|1590.9|1590.9|1587.9|94
1605257700000|2020-11-13 08:55:00|1592.9|1589.9|1590.4|1587.4|1592.9|1589.9|1588.9|1585.9|214
1605258000000|2020-11-13 09:00:00|1589.4|1586.4|1589.9|1586.9|1590.4|1587.4|1588.4|1585.4|120
1605258300000|2020-11-13 09:05:00|1589.4|1586.4|1589.9|1586.9|1589.9|1586.9|1588.9|1585.9|90
1605491100000|2020-11-16 01:45:00|1598.4|1595.4|1595.9|1592.9|1598.4|1595.4|1595.9|1592.9|129
1605491400000|2020-11-16 01:50:00|1596.4|1593.4|1595.4|1592.4|1597.9|1594.9|1594.9|1591.9|141
1605491700000|2020-11-16 01:55:00|1595.9|1592.9|1595.9|1592.9|1596.9|1593.9|1593.9|1590.9|159
1605492000000|2020-11-16 02:00:00|1595.4|1592.4|1599.9|1596.9|1600.9|1597.9|1595.4|1592.4|190
1605492300000|2020-11-16 02:05:00|1599.4|1596.4|1597.4|1594.4|1599.9|1596.9|1597.4|1594.4|85
1605492600000|2020-11-16 02:10:00|1597.9|1594.9|1597.4|1594.4|1598.9|1595.9|1596.9|1593.9|58
1605492900000|2020-11-16 02:15:00|1597.9|1594.9|1598.9|1595.9|1598.9|1595.9|1597.4|1594.4|51
1605493200000|2020-11-16 02:20:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1598.9|1595.9|76
1605493500000|2020-11-16 02:25:00|1599.4|1596.4|1599.4|1596.4|1600.9|1597.9|1598.9|1595.9|110
1605493800000|2020-11-16 02:30:00|1598.9|1595.9|1598.9|1595.9|1599.4|1596.4|1597.9|1594.9|86
1605494100000|2020-11-16 02:35:00|1599.4|1596.4|1598.9|1595.9|1599.9|1596.9|1598.4|1595.4|71
1605494400000|2020-11-16 02:40:00|1599.4|1596.4|1598.4|1595.4|1599.4|1596.4|1597.4|1594.4|106
1605494700000|2020-11-16 02:45:00|1598.9|1595.9|1598.4|1595.4|1598.9|1595.9|1597.9|1594.9|47
1605495000000|2020-11-16 02:50:00|1597.9|1594.9|1596.9|1593.9|1598.9|1595.9|1596.4|1593.4|132
1605495300000|2020-11-16 02:55:00|1596.4|1593.4|1593.9|1590.9|1596.9|1593.9|1593.4|1590.4|185
1605495600000|2020-11-16 03:00:00|1594.4|1591.4|1593.4|1590.4|1594.4|1591.4|1590.9|1587.9|202
1605495900000|2020-11-16 03:05:00|1592.9|1589.9|1593.4|1590.4|1594.4|1591.4|1591.4|1588.4|133
1605496200000|2020-11-16 03:10:00|1593.9|1590.9|1593.4|1590.4|1594.4|1591.4|1592.4|1589.4|136
1605496500000|2020-11-16 03:15:00|1593.9|1590.9|1594.9|1591.9|1594.9|1591.9|1593.4|1590.4|72
1605496800000|2020-11-16 03:20:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|67
1605497100000|2020-11-16 03:25:00|1595.4|1592.4|1594.9|1591.9|1596.4|1593.4|1594.4|1591.4|88
1605497400000|2020-11-16 03:30:00|1594.4|1591.4|1592.9|1589.9|1594.9|1591.9|1592.4|1589.4|123
1605497700000|2020-11-16 03:35:00|1592.4|1589.4|1592.4|1589.4|1592.9|1589.9|1590.9|1587.9|145
1605498000000|2020-11-16 03:40:00|1592.9|1589.9|1589.9|1586.9|1592.9|1589.9|1588.9|1585.9|165
1605498300000|2020-11-16 03:45:00|1590.4|1587.4|1592.4|1589.4|1592.9|1589.9|1589.9|1586.9|178
1605498600000|2020-11-16 03:50:00|1591.9|1588.9|1593.9|1590.9|1594.9|1591.9|1591.9|1588.9|69
1605498900000|2020-11-16 03:55:00|1594.4|1591.4|1594.9|1591.9|1596.4|1593.4|1594.4|1591.4|44
1605499200000|2020-11-16 04:00:00|1594.4|1591.4|1594.9|1591.9|1594.9|1591.9|1594.4|1591.4|34
1605499500000|2020-11-16 04:05:00|1595.4|1592.4|1595.9|1592.9|1596.4|1593.4|1594.4|1591.4|63
1605499800000|2020-11-16 04:10:00|1596.4|1593.4|1594.9|1591.9|1596.4|1593.4|1594.9|1591.9|38
1605500100000|2020-11-16 04:15:00|1594.4|1591.4|1594.4|1591.4|1594.9|1591.9|1593.9|1590.9|25
1605500400000|2020-11-16 04:20:00|1594.9|1591.9|1596.9|1593.9|1597.9|1594.9|1594.9|1591.9|104
1605500700000|2020-11-16 04:25:00|1597.4|1594.4|1596.4|1593.4|1597.9|1594.9|1595.9|1592.9|87
1605501000000|2020-11-16 04:30:00|1596.9|1593.9|1596.9|1593.9|1597.4|1594.4|1596.4|1593.4|22
1605501300000|2020-11-16 04:35:00|1596.4|1593.4|1595.4|1592.4|1596.4|1593.4|1595.4|1592.4|67
1605501600000|2020-11-16 04:40:00|1594.9|1591.9|1596.4|1593.4|1596.4|1593.4|1594.9|1591.9|12
1605508200000|2020-11-16 06:30:00|1595.9|1592.9|1594.9|1591.9|1596.4|1593.4|1594.4|1591.4|122
1605508500000|2020-11-16 06:35:00|1595.4|1592.4|1598.4|1595.4|1599.4|1596.4|1595.4|1592.4|156
1605508800000|2020-11-16 06:40:00|1598.9|1595.9|1597.4|1594.4|1598.9|1595.9|1596.9|1593.9|71
1605509100000|2020-11-16 06:45:00|1596.9|1593.9|1595.9|1592.9|1596.9|1593.9|1594.9|1591.9|57
1605509400000|2020-11-16 06:50:00|1595.4|1592.4|1595.4|1592.4|1596.9|1593.9|1594.9|1591.9|87
1605509700000|2020-11-16 06:55:00|1594.9|1591.9|1592.9|1589.9|1595.9|1592.9|1592.4|1589.4|104
1605510000000|2020-11-16 07:00:00|1593.4|1590.4|1595.9|1592.9|1595.9|1592.9|1592.9|1589.9|72
1605510300000|2020-11-16 07:05:00|1596.4|1593.4|1597.4|1594.4|1598.4|1595.4|1595.9|1592.9|154
1605510600000|2020-11-16 07:10:00|1597.9|1594.9|1594.9|1591.9|1597.9|1594.9|1594.9|1591.9|69
1605510900000|2020-11-16 07:15:00|1595.4|1592.4|1596.9|1593.9|1597.4|1594.4|1594.9|1591.9|46
1605511200000|2020-11-16 07:20:00|1597.4|1594.4|1596.4|1593.4|1598.4|1595.4|1595.9|1592.9|108
1605511500000|2020-11-16 07:25:00|1595.9|1592.9|1597.4|1594.4|1597.9|1594.9|1595.9|1592.9|56
1605511800000|2020-11-16 07:30:00|1597.9|1594.9|1598.9|1595.9|1599.9|1596.9|1597.9|1594.9|103
1605512100000|2020-11-16 07:35:00|1598.4|1595.4|1599.4|1596.4|1599.9|1596.9|1597.9|1594.9|51
1605512400000|2020-11-16 07:40:00|1598.9|1595.9|1597.4|1594.4|1599.4|1596.4|1597.4|1594.4|93
1605512700000|2020-11-16 07:45:00|1597.9|1594.9|1597.9|1594.9|1598.4|1595.4|1596.9|1593.9|153
1605513000000|2020-11-16 07:50:00|1597.4|1594.4|1600.4|1597.4|1600.4|1597.4|1597.4|1594.4|106
1605513300000|2020-11-16 07:55:00|1599.9|1596.9|1601.4|1598.4|1602.4|1599.4|1599.9|1596.9|232
1605513600000|2020-11-16 08:00:00|1601.9|1598.9|1601.4|1598.4|1601.9|1598.9|1600.9|1597.9|107
1605513900000|2020-11-16 08:05:00|1601.9|1598.9|1604.4|1601.4|1604.4|1601.4|1601.9|1598.9|172
1605514200000|2020-11-16 08:10:00|1604.9|1601.9|1602.9|1599.9|1604.9|1601.9|1602.9|1599.9|101
1605514500000|2020-11-16 08:15:00|1602.4|1599.4|1603.4|1600.4|1603.4|1600.4|1602.4|1599.4|55
1605514800000|2020-11-16 08:20:00|1602.9|1599.9|1603.4|1600.4|1603.4|1600.4|1601.9|1598.9|42
1605515100000|2020-11-16 08:25:00|1603.9|1600.9|1603.4|1600.4|1604.9|1601.9|1602.9|1599.9|91
1605515400000|2020-11-16 08:30:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|65
1605515700000|2020-11-16 08:35:00|1603.4|1600.4|1606.4|1603.4|1607.9|1604.9|1603.4|1600.4|323
1605516000000|2020-11-16 08:40:00|1605.9|1602.9|1603.9|1600.9|1607.4|1604.4|1602.9|1599.9|104
1605516300000|2020-11-16 08:45:00|1603.4|1600.4|1602.4|1599.4|1603.9|1600.9|1601.4|1598.4|158
1605516600000|2020-11-16 08:50:00|1602.9|1599.9|1601.9|1598.9|1602.9|1599.9|1601.9|1598.9|86
1605516900000|2020-11-16 08:55:00|1601.4|1598.4|1601.4|1598.4|1602.4|1599.4|1600.9|1597.9|91
1605517200000|2020-11-16 09:00:00|1601.9|1598.9|1600.9|1597.9|1602.9|1599.9|1600.4|1597.4|152
1605517500000|2020-11-16 09:05:00|1600.4|1597.4|1600.9|1597.9|1601.9|1598.9|1599.4|1596.4|139
1605577500000|2020-11-17 01:45:00|1598.9|1595.9|1596.9|1593.9|1599.4|1596.4|1596.4|1593.4|172
1605577800000|2020-11-17 01:50:00|1597.4|1594.4|1595.9|1592.9|1597.4|1594.4|1594.9|1591.9|165
1605578100000|2020-11-17 01:55:00|1596.4|1593.4|1595.4|1592.4|1596.9|1593.9|1595.4|1592.4|62
1605578400000|2020-11-17 02:00:00|1595.9|1592.9|1597.4|1594.4|1598.4|1595.4|1595.9|1592.9|166
1605578700000|2020-11-17 02:05:00|1597.9|1594.9|1599.9|1596.9|1599.9|1596.9|1596.9|1593.9|184
1605579000000|2020-11-17 02:10:00|1599.4|1596.4|1599|1596|1600|1597|1598|1595|95
1605579300000|2020-11-17 02:15:00|1599.5|1596.5|1600.5|1597.5|1603|1600|1599.5|1596.5|143
1605579600000|2020-11-17 02:20:00|1600|1597|1601|1598|1601|1598|1599|1596|84
1605579900000|2020-11-17 02:25:00|1600.5|1597.5|1598.5|1595.5|1600.5|1597.5|1598|1595|86
1605580200000|2020-11-17 02:30:00|1599|1596|1597.5|1594.5|1599|1596|1596.5|1593.5|85
1605580500000|2020-11-17 02:35:00|1597|1594|1597|1594|1598.5|1595.5|1597|1594|58
1605580800000|2020-11-17 02:40:00|1596.5|1593.5|1595|1592|1597|1594|1595|1592|66
1605581100000|2020-11-17 02:45:00|1595.5|1592.5|1596.5|1593.5|1596.5|1593.5|1595.5|1592.5|31
1605581400000|2020-11-17 02:50:00|1596|1593|1596|1593|1596|1593|1595|1592|59
1605581700000|2020-11-17 02:55:00|1595.5|1592.5|1594.5|1591.5|1596|1593|1594|1591|121
1605582000000|2020-11-17 03:00:00|1595|1592|1596|1593|1596.5|1593.5|1595|1592|77
1605582300000|2020-11-17 03:05:00|1596.5|1593.5|1596|1593|1597|1594|1595.5|1592.5|45
1605582600000|2020-11-17 03:10:00|1596.5|1593.5|1596.5|1593.5|1597|1594|1596|1593|44
1605582900000|2020-11-17 03:15:00|1597|1594|1598|1595|1598.5|1595.5|1596|1593|131
1605583200000|2020-11-17 03:20:00|1598.5|1595.5|1599|1596|1601|1598|1598.5|1595.5|114
1605583500000|2020-11-17 03:25:00|1599.5|1596.5|1599|1596|1600|1597|1599|1596|80
1605583800000|2020-11-17 03:30:00|1599.5|1596.5|1602.5|1599.5|1603|1600|1599|1596|117
1605584100000|2020-11-17 03:35:00|1603|1600|1601.5|1598.5|1603|1600|1601|1598|68
1605584400000|2020-11-17 03:40:00|1601|1598|1601.5|1598.5|1602.5|1599.5|1600.5|1597.5|65
1605584700000|2020-11-17 03:45:00|1602|1599|1602.5|1599.5|1603|1600|1601.5|1598.5|37
1605585000000|2020-11-17 03:50:00|1603|1600|1603|1600|1604|1601|1603|1600|73
1605585300000|2020-11-17 03:55:00|1603.5|1600.5|1604|1601|1605.5|1602.5|1603|1600|85
1605585600000|2020-11-17 04:00:00|1604.5|1601.5|1605|1602|1605|1602|1604|1601|69
1605585900000|2020-11-17 04:05:00|1604.5|1601.5|1604.5|1601.5|1604.5|1601.5|1603.5|1600.5|57
1605586200000|2020-11-17 04:10:00|1605|1602|1605|1602|1605|1602|1604.5|1601.5|22
1605586500000|2020-11-17 04:15:00|1604.5|1601.5|1605|1602|1605|1602|1604.5|1601.5|46
1605586800000|2020-11-17 04:20:00|1605.5|1602.5|1605|1602|1607|1604|1605|1602|110
1605587100000|2020-11-17 04:25:00|1605.5|1602.5|1605|1602|1605.5|1602.5|1604.5|1601.5|53
1605587400000|2020-11-17 04:30:00|1605.5|1602.5|1604|1601|1605.5|1602.5|1604|1601|27
1605587700000|2020-11-17 04:35:00|1603.5|1600.5|1603.5|1600.5|1604|1601|1603.5|1600.5|19
1605588000000|2020-11-17 04:40:00|1604|1601|1604|1601|1604|1601|1603.5|1600.5|12
1605594600000|2020-11-17 06:30:00|1604.5|1601.5|1607.5|1604.5|1608|1605|1603.5|1600.5|127
1605594900000|2020-11-17 06:35:00|1607|1604|1604|1601|1607|1604|1603.5|1600.5|103
1605595200000|2020-11-17 06:40:00|1603.5|1600.5|1604.5|1601.5|1604.5|1601.5|1602.5|1599.5|148
1605595500000|2020-11-17 06:45:00|1604|1601|1604.5|1601.5|1606|1603|1604|1601|67
1605595800000|2020-11-17 06:50:00|1605|1602|1606|1603|1606|1603|1605|1602|53
1605596100000|2020-11-17 06:55:00|1605.5|1602.5|1605.5|1602.5|1605.5|1602.5|1605|1602|59
1605596400000|2020-11-17 07:00:00|1605|1602|1603.5|1600.5|1605.5|1602.5|1603.5|1600.5|83
1605596700000|2020-11-17 07:05:00|1604|1601|1603|1600|1604|1601|1603|1600|113
1605597000000|2020-11-17 07:10:00|1603.5|1600.5|1604.5|1601.5|1604.5|1601.5|1603|1600|102
1605597300000|2020-11-17 07:15:00|1605|1602|1606|1603|1606.5|1603.5|1605|1602|102
1605597600000|2020-11-17 07:20:00|1605.5|1602.5|1607.5|1604.5|1608|1605|1605.5|1602.5|137
1605597900000|2020-11-17 07:25:00|1607|1604|1610.5|1607.5|1611|1608|1607|1604|222
1605598200000|2020-11-17 07:30:00|1610|1607|1608|1605|1610|1607|1608|1605|112
1605598500000|2020-11-17 07:35:00|1607.5|1604.5|1605.5|1602.5|1608|1605|1603.5|1600.5|240
1605598800000|2020-11-17 07:40:00|1606|1603|1608|1605|1608.5|1605.5|1605.5|1602.5|107
1605599100000|2020-11-17 07:45:00|1608.5|1605.5|1608|1605|1608.5|1605.5|1607.5|1604.5|98
1605599400000|2020-11-17 07:50:00|1608.5|1605.5|1609|1606|1610|1607|1607.5|1604.5|121
1605599700000|2020-11-17 07:55:00|1608.5|1605.5|1609.5|1606.5|1610|1607|1608|1605|62
1605600000000|2020-11-17 08:00:00|1609|1606|1613.5|1610.5|1613.5|1610.5|1609|1606|301
1605600300000|2020-11-17 08:05:00|1613|1610|1611.5|1608.5|1613|1610|1610|1607|187
1605600600000|2020-11-17 08:10:00|1611|1608|1612|1609|1612.5|1609.5|1611|1608|56
1605600900000|2020-11-17 08:15:00|1611.5|1608.5|1611.5|1608.5|1612.5|1609.5|1610.5|1607.5|59
1605601200000|2020-11-17 08:20:00|1612|1609|1610.5|1607.5|1612|1609|1610.5|1607.5|224
1605601500000|2020-11-17 08:25:00|1611|1608|1608.5|1605.5|1611|1608|1608|1605|184
1605601800000|2020-11-17 08:30:00|1608|1605|1606.5|1603.5|1608.5|1605.5|1605.5|1602.5|162
1605602100000|2020-11-17 08:35:00|1607|1604|1608|1605|1608|1605|1605.5|1602.5|138
1605602400000|2020-11-17 08:40:00|1608.5|1605.5|1609.5|1606.5|1611|1608|1608.5|1605.5|192
1605602700000|2020-11-17 08:45:00|1609|1606|1612.5|1609.5|1612.5|1609.5|1607.5|1604.5|156
1605603000000|2020-11-17 08:50:00|1612|1609|1608.5|1605.5|1612|1609|1608.5|1605.5|68
1605603300000|2020-11-17 08:55:00|1608|1605|1611|1608|1611|1608|1607.5|1604.5|140
1605603600000|2020-11-17 09:00:00|1610.5|1607.5|1613|1610|1614|1611|1610.5|1607.5|329
1605603900000|2020-11-17 09:05:00|1613.5|1610.5|1609.5|1606.5|1614|1611|1609|1606|195
1605663900000|2020-11-18 01:45:00|1604.5|1601.5|1603|1600|1604.5|1601.5|1601|1598|308
1605664200000|2020-11-18 01:50:00|1602.5|1599.5|1602|1599|1603.5|1600.5|1602|1599|130
1605664500000|2020-11-18 01:55:00|1601.5|1598.5|1602|1599|1603|1600|1601|1598|185
1605664800000|2020-11-18 02:00:00|1601.5|1598.5|1604|1601|1604.5|1601.5|1601|1598|172
1605665100000|2020-11-18 02:05:00|1604.5|1601.5|1606|1603|1606.5|1603.5|1603.5|1600.5|172
1605665400000|2020-11-18 02:10:00|1605.5|1602.5|1604|1601|1606|1603|1604|1601|130
1605665700000|2020-11-18 02:15:00|1604.5|1601.5|1604|1601|1605.5|1602.5|1603.5|1600.5|114
1605666000000|2020-11-18 02:20:00|1603.5|1600.5|1602.5|1599.5|1604|1601|1602.5|1599.5|156
1605666300000|2020-11-18 02:25:00|1603|1600|1603|1600|1604.5|1601.5|1602|1599|124
1605666600000|2020-11-18 02:30:00|1603.5|1600.5|1605|1602|1606.5|1603.5|1603.5|1600.5|215
1605666900000|2020-11-18 02:35:00|1604.5|1601.5|1605.5|1602.5|1605.5|1602.5|1602.5|1599.5|151
1605667200000|2020-11-18 02:40:00|1605|1602|1602.5|1599.5|1605|1602|1602|1599|120
1605667500000|2020-11-18 02:45:00|1602|1599|1603.5|1600.5|1604|1601|1600.5|1597.5|209
1605667800000|2020-11-18 02:50:00|1604|1601|1604|1601|1604.5|1601.5|1603|1600|90
1605668100000|2020-11-18 02:55:00|1603.5|1600.5|1605.5|1602.5|1605.5|1602.5|1603|1600|120
1605668400000|2020-11-18 03:00:00|1605|1602|1604|1601|1607|1604|1604|1601|225
1605668700000|2020-11-18 03:05:00|1604.5|1601.5|1605|1602|1606|1603|1603.5|1600.5|144
1605669000000|2020-11-18 03:10:00|1604.5|1601.5|1606|1603|1607|1604|1604.5|1601.5|129
1605669300000|2020-11-18 03:15:00|1605.5|1602.5|1608.5|1605.5|1609|1606|1605.5|1602.5|168
1605669600000|2020-11-18 03:20:00|1608|1605|1608.5|1605.5|1608.5|1605.5|1607|1604|149
1605669900000|2020-11-18 03:25:00|1608|1605|1607|1604|1608.5|1605.5|1606|1603|136
1605670200000|2020-11-18 03:30:00|1607.5|1604.5|1607|1604|1608|1605|1605.5|1602.5|116
1605670500000|2020-11-18 03:35:00|1606.5|1603.5|1608|1605|1608.5|1605.5|1606.5|1603.5|140
1605670800000|2020-11-18 03:40:00|1608.5|1605.5|1609|1606|1609|1606|1608|1605|101
1605671100000|2020-11-18 03:45:00|1608.5|1605.5|1609|1606|1610|1607|1608.5|1605.5|107
1605671400000|2020-11-18 03:50:00|1609.5|1606.5|1610|1607|1610|1607|1608|1605|77
1605671700000|2020-11-18 03:55:00|1610.5|1607.5|1609|1606|1610.5|1607.5|1608.5|1605.5|318
1605672000000|2020-11-18 04:00:00|1608.5|1605.5|1609|1606|1610|1607|1608|1605|147
1605672300000|2020-11-18 04:05:00|1608.5|1605.5|1608.5|1605.5|1609.5|1606.5|1608|1605|82
1605672600000|2020-11-18 04:10:00|1608|1605|1608|1605|1609|1606|1607.5|1604.5|103
1605672900000|2020-11-18 04:15:00|1607.5|1604.5|1608|1605|1608|1605|1606.5|1603.5|84
1605673200000|2020-11-18 04:20:00|1607.5|1604.5|1609|1606|1609.5|1606.5|1607.5|1604.5|100
1605673500000|2020-11-18 04:25:00|1608.5|1605.5|1608.5|1605.5|1609|1606|1608|1605|86
1605673800000|2020-11-18 04:30:00|1609|1606|1609|1606|1610|1607|1609|1606|77
1605674100000|2020-11-18 04:35:00|1609.5|1606.5|1610.5|1607.5|1610.5|1607.5|1609.5|1606.5|65
1605674400000|2020-11-18 04:40:00|1610|1607|1611|1608|1611|1608|1610|1607|67
1605681000000|2020-11-18 06:30:00|1609.5|1606.5|1605.5|1602.5|1609.5|1606.5|1605|1602|191
1605681300000|2020-11-18 06:35:00|1605|1602|1604.5|1601.5|1605.5|1602.5|1604|1601|106
1605681600000|2020-11-18 06:40:00|1605|1602|1604|1601|1605|1602|1603.5|1600.5|59
1605681900000|2020-11-18 06:45:00|1604.5|1601.5|1604.5|1601.5|1604.5|1601.5|1602|1599|150
1605682200000|2020-11-18 06:50:00|1604|1601|1604|1601|1604|1601|1603.5|1600.5|36
1605682500000|2020-11-18 06:55:00|1603.5|1600.5|1603|1600|1604|1601|1602|1599|77
1605682800000|2020-11-18 07:00:00|1602.5|1599.5|1603|1600|1603|1600|1602|1599|70
1605683100000|2020-11-18 07:05:00|1603.5|1600.5|1604.5|1601.5|1605.5|1602.5|1603.5|1600.5|154
1605683400000|2020-11-18 07:10:00|1604|1601|1604.5|1601.5|1605|1602|1604|1601|36
1605683700000|2020-11-18 07:15:00|1605|1602|1603|1600|1605.5|1602.5|1603|1600|117
1605684000000|2020-11-18 07:20:00|1603.5|1600.5|1605|1602|1605|1602|1603|1600|57
1605684300000|2020-11-18 07:25:00|1604.5|1601.5|1605.5|1602.5|1607.5|1604.5|1604.5|1601.5|269
1605684600000|2020-11-18 07:30:00|1605|1602|1607|1604|1607.5|1604.5|1605|1602|94
1605684900000|2020-11-18 07:35:00|1606.5|1603.5|1604.5|1601.5|1606.5|1603.5|1603.5|1600.5|142
1605685200000|2020-11-18 07:40:00|1605|1602|1605.5|1602.5|1606.5|1603.5|1605|1602|75
1605685500000|2020-11-18 07:45:00|1605|1602|1605.5|1602.5|1605.5|1602.5|1605|1602|18
1605685800000|2020-11-18 07:50:00|1606|1603|1608.5|1605.5|1608.5|1605.5|1605.5|1602.5|110
1605686100000|2020-11-18 07:55:00|1608|1605|1608|1605|1608|1605|1606.5|1603.5|70
1605686400000|2020-11-18 08:00:00|1608.5|1605.5|1606|1603|1608.5|1605.5|1606|1603|100
1605686700000|2020-11-18 08:05:00|1605.5|1602.5|1605.5|1602.5|1606.5|1603.5|1605|1602|78
1605687000000|2020-11-18 08:10:00|1605|1602|1605|1602|1605|1602|1603|1600|202
1605687300000|2020-11-18 08:15:00|1605.5|1602.5|1608|1605|1608|1605|1605.5|1602.5|103
1605687600000|2020-11-18 08:20:00|1608.5|1605.5|1609.5|1606.5|1609.5|1606.5|1608.5|1605.5|110
1605687900000|2020-11-18 08:25:00|1610|1607|1610.5|1607.5|1611|1608|1610|1607|112
1605688200000|2020-11-18 08:30:00|1610|1607|1609|1606|1610|1607|1607.5|1604.5|80
1605688500000|2020-11-18 08:35:00|1608.5|1605.5|1607|1604|1608.5|1605.5|1606.5|1603.5|108
1605688800000|2020-11-18 08:40:00|1607.5|1604.5|1607.5|1604.5|1610|1607|1607.5|1604.5|159
1605689100000|2020-11-18 08:45:00|1608|1605|1607.5|1604.5|1609.5|1606.5|1606.5|1603.5|67
1605689400000|2020-11-18 08:50:00|1608|1605|1607.5|1604.5|1608.5|1605.5|1607.5|1604.5|60
1605689700000|2020-11-18 08:55:00|1607|1604|1604.5|1601.5|1607|1604|1604|1601|188
1605690000000|2020-11-18 09:00:00|1604|1601|1604.5|1601.5|1606.5|1603.5|1604|1601|139
1605690300000|2020-11-18 09:05:00|1605|1602|1606|1603|1606.5|1603.5|1605|1602|28
1605750300000|2020-11-19 01:45:00|1592|1589|1595|1592|1596|1593|1592|1589|208
1605750600000|2020-11-19 01:50:00|1595.5|1592.5|1594|1591|1596|1593|1593.5|1590.5|79
1605750900000|2020-11-19 01:55:00|1593.5|1590.5|1592.5|1589.5|1593.5|1590.5|1591.5|1588.5|112
1605751200000|2020-11-19 02:00:00|1592|1589|1592.5|1589.5|1592.5|1589.5|1590.5|1587.5|140
1605751500000|2020-11-19 02:05:00|1593|1590|1593|1590|1593.5|1590.5|1592.5|1589.5|81
1605751800000|2020-11-19 02:10:00|1593.5|1590.5|1594|1591|1594.5|1591.5|1593|1590|103
1605752100000|2020-11-19 02:15:00|1594.5|1591.5|1594.5|1591.5|1595.5|1592.5|1594|1591|55
1605752400000|2020-11-19 02:20:00|1594|1591|1593.5|1590.5|1594|1591|1592.5|1589.5|123
1605752700000|2020-11-19 02:25:00|1593|1590|1593.5|1590.5|1593.5|1590.5|1592.5|1589.5|35
1605753000000|2020-11-19 02:30:00|1594|1591|1593|1590|1594.5|1591.5|1593|1590|57
1605753300000|2020-11-19 02:35:00|1593.5|1590.5|1594.5|1591.5|1594.5|1591.5|1593.5|1590.5|27
1605753600000|2020-11-19 02:40:00|1595|1592|1595.5|1592.5|1596|1593|1594.5|1591.5|64
1605753900000|2020-11-19 02:45:00|1595|1592|1594|1591|1595.5|1592.5|1594|1591|25
1605754200000|2020-11-19 02:50:00|1594.5|1591.5|1595.5|1592.5|1595.5|1592.5|1594.5|1591.5|191
1605754500000|2020-11-19 02:55:00|1595|1592|1594|1591|1595|1592|1594|1591|30
1605754800000|2020-11-19 03:00:00|1594.5|1591.5|1595.5|1592.5|1595.5|1592.5|1594.5|1591.5|26
1605755100000|2020-11-19 03:05:00|1596|1593|1596|1593|1597.5|1594.5|1595.5|1592.5|133
1605755400000|2020-11-19 03:10:00|1596.5|1593.5|1595|1592|1596.5|1593.5|1595|1592|29
1605755700000|2020-11-19 03:15:00|1594.5|1591.5|1589|1586|1594.5|1591.5|1588.5|1585.5|475
1605756000000|2020-11-19 03:20:00|1588.5|1585.5|1592|1589|1593.5|1590.5|1588.5|1585.5|182
1605756300000|2020-11-19 03:25:00|1591.5|1588.5|1593.5|1590.5|1593.5|1590.5|1591.5|1588.5|72
1605756600000|2020-11-19 03:30:00|1593|1590|1591.5|1588.5|1593|1590|1591|1588|72
1605756900000|2020-11-19 03:35:00|1592|1589|1591.5|1588.5|1592.5|1589.5|1591|1588|25
1605757200000|2020-11-19 03:40:00|1592|1589|1591.5|1588.5|1592|1589|1591.5|1588.5|24
1605757500000|2020-11-19 03:45:00|1591|1588|1591.5|1588.5|1592.5|1589.5|1591|1588|50
1605757800000|2020-11-19 03:50:00|1592|1589|1592|1589|1592.5|1589.5|1592|1589|37
1605758100000|2020-11-19 03:55:00|1591.5|1588.5|1592.5|1589.5|1592.5|1589.5|1591|1588|65
1605758400000|2020-11-19 04:00:00|1591.5|1588.5|1591|1588|1591.5|1588.5|1590.5|1587.5|23
1605758700000|2020-11-19 04:05:00|1590.5|1587.5|1590.5|1587.5|1591.5|1588.5|1590.5|1587.5|40
1605759000000|2020-11-19 04:10:00|1591|1588|1591.5|1588.5|1592|1589|1591|1588|26
1605759300000|2020-11-19 04:15:00|1592|1589|1592|1589|1592.5|1589.5|1592|1589|30
1605759600000|2020-11-19 04:20:00|1592.5|1589.5|1593.5|1590.5|1593.5|1590.5|1592.5|1589.5|28
1605759900000|2020-11-19 04:25:00|1593|1590|1593.5|1590.5|1593.5|1590.5|1593|1590|30
1605760200000|2020-11-19 04:30:00|1593|1590|1592.5|1589.5|1593|1590|1592.5|1589.5|20
1605760500000|2020-11-19 04:35:00|1592|1589|1591.5|1588.5|1592.5|1589.5|1591.5|1588.5|35
1605760800000|2020-11-19 04:40:00|1592|1589|1592|1589|1592.5|1589.5|1591.5|1588.5|23
1605767400000|2020-11-19 06:30:00|1592.5|1589.5|1592.5|1589.5|1592.5|1589.5|1591|1588|126
1605767700000|2020-11-19 06:35:00|1593|1590|1591|1588|1593|1590|1590|1587|149
1605768000000|2020-11-19 06:40:00|1591.5|1588.5|1590|1587|1591.5|1588.5|1589.5|1586.5|159
1605768300000|2020-11-19 06:45:00|1590.5|1587.5|1587.5|1584.5|1590.5|1587.5|1587|1584|320
1605768600000|2020-11-19 06:50:00|1587|1584|1587|1584|1589.5|1586.5|1587|1584|117
1605768900000|2020-11-19 06:55:00|1587.5|1584.5|1589|1586|1589.5|1586.5|1587.5|1584.5|114
1605769200000|2020-11-19 07:00:00|1588.5|1585.5|1589|1586|1589.5|1586.5|1588.5|1585.5|86
1605769500000|2020-11-19 07:05:00|1589.5|1586.5|1590|1587|1590.5|1587.5|1589.5|1586.5|66
1605769800000|2020-11-19 07:10:00|1589.5|1586.5|1590.5|1587.5|1590.5|1587.5|1589|1586|60
1605770100000|2020-11-19 07:15:00|1591|1588|1591|1588|1592|1589|1590.5|1587.5|110
1605770400000|2020-11-19 07:20:00|1591.5|1588.5|1589|1586|1591.5|1588.5|1589|1586|117
1605770700000|2020-11-19 07:25:00|1588.5|1585.5|1589|1586|1590|1587|1588|1585|86
1605771000000|2020-11-19 07:30:00|1588.5|1585.5|1589|1586|1589|1586|1588|1585|58
1605771300000|2020-11-19 07:35:00|1588.5|1585.5|1587.5|1584.5|1589|1586|1587.5|1584.5|75
1605771600000|2020-11-19 07:40:00|1588|1585|1589.5|1586.5|1590.5|1587.5|1587|1584|164
1605771900000|2020-11-19 07:45:00|1590|1587|1590|1587|1590.5|1587.5|1589|1586|82
1605772200000|2020-11-19 07:50:00|1590.5|1587.5|1590|1587|1592|1589|1590|1587|176
1605772500000|2020-11-19 07:55:00|1590.5|1587.5|1592|1589|1592|1589|1590|1587|119
1605772800000|2020-11-19 08:00:00|1591.5|1588.5|1593.5|1590.5|1593.5|1590.5|1591.5|1588.5|152
1605773100000|2020-11-19 08:05:00|1593|1590|1592.5|1589.5|1594|1591|1592|1589|102
1605773400000|2020-11-19 08:10:00|1592|1589|1592|1589|1592.5|1589.5|1591.5|1588.5|50
1605773700000|2020-11-19 08:15:00|1592.5|1589.5|1595|1592|1595|1592|1592|1589|168
1605774000000|2020-11-19 08:20:00|1594.5|1591.5|1594.5|1591.5|1595.5|1592.5|1594|1591|87
1605774300000|2020-11-19 08:25:00|1595|1592|1594.5|1591.5|1595.5|1592.5|1593.5|1590.5|149
1605774600000|2020-11-19 08:30:00|1593.5|1590.5|1592.5|1589.5|1594|1591|1591.5|1588.5|137
1605774900000|2020-11-19 08:35:00|1593|1590|1593|1590|1593.5|1590.5|1591.5|1588.5|160
1605775200000|2020-11-19 08:40:00|1592.5|1589.5|1589.5|1586.5|1592.5|1589.5|1589.5|1586.5|126
1605775500000|2020-11-19 08:45:00|1590.5|1587.5|1587|1584|1590.5|1587.5|1586.5|1583.5|332
1605775800000|2020-11-19 08:50:00|1586.5|1583.5|1586.5|1583.5|1587|1584|1584|1581|304
1605776100000|2020-11-19 08:55:00|1586|1583|1586|1583|1587|1584|1585.5|1582.5|145
1605776400000|2020-11-19 09:00:00|1585.5|1582.5|1585.5|1582.5|1586|1583|1584|1581|146
1605776700000|2020-11-19 09:05:00|1585|1582|1586.5|1583.5|1586.5|1583.5|1584.5|1581.5|158
1605836700000|2020-11-20 01:45:00|1580|1577|1583|1580|1583.5|1580.5|1579|1576|206
1605837000000|2020-11-20 01:50:00|1582.5|1579.5|1583.5|1580.5|1584|1581|1582|1579|115
1605837300000|2020-11-20 01:55:00|1584|1581|1585|1582|1585.5|1582.5|1583.5|1580.5|160
1605837600000|2020-11-20 02:00:00|1585.5|1582.5|1585.5|1582.5|1586|1583|1584.5|1581.5|157
1605837900000|2020-11-20 02:05:00|1586|1583|1584|1581|1586|1583|1582.5|1579.5|129
1605838200000|2020-11-20 02:10:00|1583.5|1580.5|1586|1583|1586|1583|1582.5|1579.5|187
1605838500000|2020-11-20 02:15:00|1585.5|1582.5|1588|1585|1590.5|1587.5|1585.5|1582.5|332
1605838800000|2020-11-20 02:20:00|1587.5|1584.5|1589.5|1586.5|1590|1587|1587|1584|126
1605839100000|2020-11-20 02:25:00|1589|1586|1591.5|1588.5|1593|1590|1589|1586|155
1605839400000|2020-11-20 02:30:00|1591|1588|1589|1586|1591|1588|1587.5|1584.5|170
1605839700000|2020-11-20 02:35:00|1588.5|1585.5|1587.7|1584.7|1590|1587|1587.7|1584.7|104
1605840000000|2020-11-20 02:40:00|1588.2|1585.2|1589.2|1586.2|1589.7|1586.7|1587.7|1584.7|59
1605840300000|2020-11-20 02:45:00|1590.2|1587.2|1589.7|1586.7|1592.7|1589.7|1589.7|1586.7|104
1605840600000|2020-11-20 02:50:00|1590.2|1587.2|1589.7|1586.7|1590.2|1587.2|1589.2|1586.2|39
1605840900000|2020-11-20 02:55:00|1590.2|1587.2|1590.2|1587.2|1591.2|1588.2|1589.7|1586.7|50
1605841200000|2020-11-20 03:00:00|1590.7|1587.7|1591.7|1588.7|1592.7|1589.7|1590.7|1587.7|67
1605841500000|2020-11-20 03:05:00|1591.2|1588.2|1590.2|1587.2|1591.2|1588.2|1589.7|1586.7|83
1605841800000|2020-11-20 03:10:00|1590.7|1587.7|1592.2|1589.2|1592.2|1589.2|1590.2|1587.2|59
1605842100000|2020-11-20 03:15:00|1592.7|1589.7|1591.7|1588.7|1593.2|1590.2|1591.7|1588.7|46
1605842400000|2020-11-20 03:20:00|1591.2|1588.2|1591.7|1588.7|1592.2|1589.2|1591.2|1588.2|21
1605842700000|2020-11-20 03:25:00|1591.2|1588.2|1591.7|1588.7|1592.2|1589.2|1591.2|1588.2|28
1605843000000|2020-11-20 03:30:00|1592.2|1589.2|1590.7|1587.7|1592.2|1589.2|1590.2|1587.2|46
1605843300000|2020-11-20 03:35:00|1590.2|1587.2|1591.7|1588.7|1591.7|1588.7|1590.2|1587.2|31
1605843600000|2020-11-20 03:40:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1591.7|1588.7|43
1605843900000|2020-11-20 03:45:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1592.2|1589.2|25
1605844200000|2020-11-20 03:50:00|1593.2|1590.2|1594.2|1591.2|1595.2|1592.2|1593.2|1590.2|124
1605844500000|2020-11-20 03:55:00|1594.7|1591.7|1594.7|1591.7|1596.7|1593.7|1594.7|1591.7|146
1605844800000|2020-11-20 04:00:00|1594.2|1591.2|1594.7|1591.7|1594.7|1591.7|1593.7|1590.7|25
1605845100000|2020-11-20 04:05:00|1594.2|1591.2|1593.2|1590.2|1594.2|1591.2|1592.7|1589.7|73
1605845400000|2020-11-20 04:10:00|1593.7|1590.7|1593.2|1590.2|1593.7|1590.7|1593.2|1590.2|19
1605845700000|2020-11-20 04:15:00|1593.7|1590.7|1594.7|1591.7|1595.2|1592.2|1593.2|1590.2|56
1605846000000|2020-11-20 04:20:00|1595.2|1592.2|1596.2|1593.2|1596.7|1593.7|1594.2|1591.2|78
1605846300000|2020-11-20 04:25:00|1596.7|1593.7|1597.2|1594.2|1597.2|1594.2|1595.7|1592.7|73
1605846600000|2020-11-20 04:30:00|1596.7|1593.7|1596.2|1593.2|1596.7|1593.7|1596.2|1593.2|22
1605846900000|2020-11-20 04:35:00|1596.7|1593.7|1596.2|1593.2|1597.2|1594.2|1596.2|1593.2|26
1605847200000|2020-11-20 04:40:00|||||||||44
1605853800000|2020-11-20 06:30:00|1595.7|1592.7|1597.7|1594.7|1599.2|1596.2|1595.2|1592.2|255
1605854100000|2020-11-20 06:35:00|1598.2|1595.2|1598.7|1595.7|1599.2|1596.2|1596.7|1593.7|164
1605854400000|2020-11-20 06:40:00|1599.2|1596.2|1598.2|1595.2|1599.7|1596.7|1597.7|1594.7|95
1605854700000|2020-11-20 06:45:00|1598.7|1595.7|1596.7|1593.7|1598.7|1595.7|1596.7|1593.7|40
1605855000000|2020-11-20 06:50:00|1597.2|1594.2|1595.7|1592.7|1597.2|1594.2|1594.7|1591.7|128
1605855300000|2020-11-20 06:55:00|1595.2|1592.2|1594.7|1591.7|1596.2|1593.2|1593.7|1590.7|89
1605855600000|2020-11-20 07:00:00|1595.2|1592.2|1597.7|1594.7|1597.7|1594.7|1594.7|1591.7|96
1605855900000|2020-11-20 07:05:00|1597.2|1594.2|1596.7|1593.7|1598.7|1595.7|1595.7|1592.7|116
1605856200000|2020-11-20 07:10:00|1597.2|1594.2|1597.7|1594.7|1598.2|1595.2|1595.7|1592.7|107
1605856500000|2020-11-20 07:15:00|1597.2|1594.2|1596.2|1593.2|1597.2|1594.2|1596.2|1593.2|55
1605856800000|2020-11-20 07:20:00|1596.7|1593.7|1595.2|1592.2|1597.2|1594.2|1595.2|1592.2|107
1605857100000|2020-11-20 07:25:00|1594.7|1591.7|1594.7|1591.7|1594.7|1591.7|1592.2|1589.2|195
1605857400000|2020-11-20 07:30:00|1595.2|1592.2|1594.7|1591.7|1595.2|1592.2|1594.7|1591.7|41
1605857700000|2020-11-20 07:35:00|1594.2|1591.2|1595.7|1592.7|1596.2|1593.2|1594.2|1591.2|53
1605858000000|2020-11-20 07:40:00|1596.2|1593.2|1595.7|1592.7|1596.2|1593.2|1594.7|1591.7|45
1605858300000|2020-11-20 07:45:00|1596.2|1593.2|1596.2|1593.2|1597.2|1594.2|1596.2|1593.2|45
1605858600000|2020-11-20 07:50:00|1595.7|1592.7|1594.7|1591.7|1595.7|1592.7|1594.2|1591.2|61
1605858900000|2020-11-20 07:55:00|1594.2|1591.2|1593.2|1590.2|1594.2|1591.2|1593.2|1590.2|54
1605859200000|2020-11-20 08:00:00|1593.7|1590.7|1594.2|1591.2|1595.2|1592.2|1592.7|1589.7|147
1605859500000|2020-11-20 08:05:00|1593.7|1590.7|1592.7|1589.7|1593.7|1590.7|1591.7|1588.7|170
1605859800000|2020-11-20 08:10:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1591.7|1588.7|98
1605860100000|2020-11-20 08:15:00|1593.2|1590.2|1592.2|1589.2|1593.2|1590.2|1591.7|1588.7|99
1605860400000|2020-11-20 08:20:00|1591.7|1588.7|1591.7|1588.7|1592.2|1589.2|1590.2|1587.2|184
1605860700000|2020-11-20 08:25:00|1591.2|1588.2|1592.2|1589.2|1592.2|1589.2|1591.2|1588.2|75
1605861000000|2020-11-20 08:30:00|1591.7|1588.7|1590.2|1587.2|1591.7|1588.7|1590.2|1587.2|124
1605861300000|2020-11-20 08:35:00|1590.7|1587.7|1592.7|1589.7|1592.7|1589.7|1590.2|1587.2|139
1605861600000|2020-11-20 08:40:00|1593.2|1590.2|1589.7|1586.7|1593.2|1590.2|1589.7|1586.7|147
1605861900000|2020-11-20 08:45:00|1589.2|1586.2|1592.7|1589.7|1593.2|1590.2|1587.7|1584.7|228
1605862200000|2020-11-20 08:50:00|1593.2|1590.2|1594.7|1591.7|1594.7|1591.7|1592.7|1589.7|107
1605862500000|2020-11-20 08:55:00|1594.2|1591.2|1596.2|1593.2|1596.2|1593.2|1594.2|1591.2|102
1605862800000|2020-11-20 09:00:00|1595.7|1592.7|1595.2|1592.2|1596.2|1593.2|1595.2|1592.2|55
1605863100000|2020-11-20 09:05:00|1595.7|1592.7|1595.2|1592.2|1596.2|1593.2|1595.2|1592.2|80
1606095900000|2020-11-23 01:45:00|1600.9|1597.9|1600.9|1597.9|1601.4|1598.4|1598.4|1595.4|103
1606096200000|2020-11-23 01:50:00|1600.4|1597.4|1604.4|1601.4|1605.4|1602.4|1599.9|1596.9|229
1606096500000|2020-11-23 01:55:00|1604.9|1601.9|1603.9|1600.9|1605.4|1602.4|1603.4|1600.4|108
1606096800000|2020-11-23 02:00:00|1604.4|1601.4|1603.4|1600.4|1604.4|1601.4|1602.9|1599.9|57
1606097100000|2020-11-23 02:05:00|1603.9|1600.9|1604.9|1601.9|1604.9|1601.9|1603.9|1600.9|72
1606097400000|2020-11-23 02:10:00|1604.4|1601.4|1603.4|1600.4|1604.4|1601.4|1601.9|1598.9|132
1606097700000|2020-11-23 02:15:00|1603.9|1600.9|1602.9|1599.9|1603.9|1600.9|1602.4|1599.4|46
1606098000000|2020-11-23 02:20:00|1602.4|1599.4|1602.4|1599.4|1602.4|1599.4|1601.4|1598.4|38
1606098300000|2020-11-23 02:25:00|1601.9|1598.9|1600.9|1597.9|1601.9|1598.9|1599.9|1596.9|72
1606098600000|2020-11-23 02:30:00|1601.4|1598.4|1600.4|1597.4|1601.9|1598.9|1600.4|1597.4|41
1606098900000|2020-11-23 02:35:00|1599.9|1596.9|1598.4|1595.4|1599.9|1596.9|1598.4|1595.4|81
1606099200000|2020-11-23 02:40:00|1597.9|1594.9|1599.4|1596.4|1599.4|1596.4|1597.4|1594.4|92
1606099500000|2020-11-23 02:45:00|1599.9|1596.9|1599.4|1596.4|1601.4|1598.4|1599.4|1596.4|81
1606099800000|2020-11-23 02:50:00|1599.9|1596.9|1601.9|1598.9|1602.9|1599.9|1599.9|1596.9|92
1606100100000|2020-11-23 02:55:00|1602.4|1599.4|1601.4|1598.4|1602.4|1599.4|1601.4|1598.4|129
1606100400000|2020-11-23 03:00:00|1600.9|1597.9|1601.9|1598.9|1601.9|1598.9|1600.4|1597.4|33
1606100700000|2020-11-23 03:05:00|1601.4|1598.4|1601.9|1598.9|1602.9|1599.9|1601.4|1598.4|85
1606101000000|2020-11-23 03:10:00|1602.4|1599.4|1602.9|1599.9|1602.9|1599.9|1601.9|1598.9|56
1606101300000|2020-11-23 03:15:00|1603.4|1600.4|1601.9|1598.9|1603.4|1600.4|1601.9|1598.9|28
1606101600000|2020-11-23 03:20:00|1601.4|1598.4|1601.4|1598.4|1602.4|1599.4|1601.4|1598.4|36
1606101900000|2020-11-23 03:25:00|1600.9|1597.9|1600.4|1597.4|1601.4|1598.4|1600.4|1597.4|35
1606102200000|2020-11-23 03:30:00|1600.9|1597.9|1600.9|1597.9|1601.4|1598.4|1600.9|1597.9|26
1606102500000|2020-11-23 03:35:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|53
1606102800000|2020-11-23 03:40:00|1600.4|1597.4|1598.9|1595.9|1600.4|1597.4|1597.9|1594.9|85
1606103100000|2020-11-23 03:45:00|1598.4|1595.4|1599.9|1596.9|1600.4|1597.4|1598.4|1595.4|25
1606103400000|2020-11-23 03:50:00|1599.4|1596.4|1599.9|1596.9|1599.9|1596.9|1599.4|1596.4|36
1606103700000|2020-11-23 03:55:00|1600.4|1597.4|1600.4|1597.4|1600.4|1597.4|1600.4|1597.4|17
1606104000000|2020-11-23 04:00:00|1599.9|1596.9|1600.4|1597.4|1600.4|1597.4|1599.4|1596.4|44
1606104300000|2020-11-23 04:05:00|1599.9|1596.9|1599.9|1596.9|1599.9|1596.9|1599.9|1596.9|14
1606104600000|2020-11-23 04:10:00|1598.9|1595.9|1598.4|1595.4|1598.9|1595.9|1598.4|1595.4|31
1606104900000|2020-11-23 04:15:00|1598.9|1595.9|1598.9|1595.9|1599.9|1596.9|1598.9|1595.9|39
1606105200000|2020-11-23 04:20:00|1599.4|1596.4|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|36
1606105500000|2020-11-23 04:25:00|1599.4|1596.4|1598.9|1595.9|1599.9|1596.9|1598.4|1595.4|31
1606105800000|2020-11-23 04:30:00|1599.4|1596.4|1597.4|1594.4|1599.4|1596.4|1597.4|1594.4|48
1606106100000|2020-11-23 04:35:00|1597.9|1594.9|1597.4|1594.4|1597.9|1594.9|1597.4|1594.4|40
1606106400000|2020-11-23 04:40:00|1597.9|1594.9|1597.9|1594.9|1597.9|1594.9|1597.4|1594.4|25
1606113000000|2020-11-23 06:30:00|1597.4|1594.4|1599.9|1596.9|1601.4|1598.4|1597.4|1594.4|140
1606113300000|2020-11-23 06:35:00|1599.4|1596.4|1601.4|1598.4|1601.9|1598.9|1599.4|1596.4|116
1606113600000|2020-11-23 06:40:00|1601.9|1598.9|1600.4|1597.4|1602.4|1599.4|1600.4|1597.4|148
1606113900000|2020-11-23 06:45:00|1600.3|1597.3|1600.8|1597.8|1602.3|1599.3|1600.3|1597.3|408
1606114200000|2020-11-23 06:50:00|1600.3|1597.3|1598.8|1595.8|1600.3|1597.3|1598.8|1595.8|119
1606114500000|2020-11-23 06:55:00|1598.3|1595.3|1599.8|1596.8|1601.3|1598.3|1598.3|1595.3|123
1606114800000|2020-11-23 07:00:00|1600.3|1597.3|1600.8|1597.8|1602.3|1599.3|1600.3|1597.3|173
1606115100000|2020-11-23 07:05:00|1601.3|1598.3|1601.3|1598.3|1601.8|1598.8|1598.8|1595.8|164
1606115400000|2020-11-23 07:10:00|1600.8|1597.8|1599.8|1596.8|1600.8|1597.8|1599.3|1596.3|144
1606115700000|2020-11-23 07:15:00|1600.3|1597.3|1600.3|1597.3|1601.3|1598.3|1599.3|1596.3|128
1606116000000|2020-11-23 07:20:00|1600.8|1597.8|1599.8|1596.8|1600.8|1597.8|1598.8|1595.8|115
1606116300000|2020-11-23 07:25:00|1600.3|1597.3|1601.8|1598.8|1602.3|1599.3|1600.3|1597.3|187
1606116600000|2020-11-23 07:30:00|1602.3|1599.3|1602.3|1599.3|1603.8|1600.8|1602.3|1599.3|136
1606116900000|2020-11-23 07:35:00|1601.8|1598.8|1601.8|1598.8|1601.8|1598.8|1600.3|1597.3|155
1606117200000|2020-11-23 07:40:00|1601.3|1598.3|1600.3|1597.3|1602.8|1599.8|1599.8|1596.8|174
1606117500000|2020-11-23 07:45:00|1600.8|1597.8|1601.3|1598.3|1602.3|1599.3|1600.3|1597.3|166
1606117800000|2020-11-23 07:50:00|1600.8|1597.8|1601.3|1598.3|1602.8|1599.8|1600.8|1597.8|111
1606118100000|2020-11-23 07:55:00|1601.8|1598.8|1601.8|1598.8|1602.3|1599.3|1601.3|1598.3|84
1606118400000|2020-11-23 08:00:00|1602.3|1599.3|1601.8|1598.8|1602.8|1599.8|1601.8|1598.8|121
1606118700000|2020-11-23 08:05:00|1602.3|1599.3|1603.8|1600.8|1604.3|1601.3|1601.3|1598.3|270
1606119000000|2020-11-23 08:10:00|1604.3|1601.3|1601.8|1598.8|1605.3|1602.3|1601.8|1598.8|292
1606119300000|2020-11-23 08:15:00|1602.3|1599.3|1602.3|1599.3|1603.3|1600.3|1601.8|1598.8|128
1606119600000|2020-11-23 08:20:00|1602.8|1599.8|1601.8|1598.8|1602.8|1599.8|1600.8|1597.8|132
1606119900000|2020-11-23 08:25:00|1600.8|1597.8|1599.8|1596.8|1600.8|1597.8|1599.8|1596.8|107
1606120200000|2020-11-23 08:30:00|1600.3|1597.3|1599.8|1596.8|1600.3|1597.3|1599.8|1596.8|93
1606120500000|2020-11-23 08:35:00|1599.3|1596.3|1599.8|1596.8|1600.8|1597.8|1599.3|1596.3|92
1606120800000|2020-11-23 08:40:00|1599.3|1596.3|1599.3|1596.3|1600.8|1597.8|1599.3|1596.3|137
1606121100000|2020-11-23 08:45:00|1599.8|1596.8|1601.3|1598.3|1602.3|1599.3|1599.8|1596.8|133
1606121400000|2020-11-23 08:50:00|1601.8|1598.8|1601.8|1598.8|1602.8|1599.8|1600.8|1597.8|77
1606121700000|2020-11-23 08:55:00|1602.8|1599.8|1602.3|1599.3|1602.8|1599.8|1601.8|1598.8|49
1606122000000|2020-11-23 09:00:00|1602.8|1599.8|1601.3|1598.3|1603.3|1600.3|1601.3|1598.3|96
1606122300000|2020-11-23 09:05:00|1601.8|1598.8|1601.8|1598.8|1602.3|1599.3|1601.3|1598.3|90
1606182300000|2020-11-24 01:45:00|1593.4|1590.4|1592.4|1589.4|1593.9|1590.9|1592.4|1589.4|150
1606182600000|2020-11-24 01:50:00|1592.9|1589.9|1593.4|1590.4|1593.4|1590.4|1591.9|1588.9|143
1606182900000|2020-11-24 01:55:00|1592.9|1589.9|1593.4|1590.4|1593.9|1590.9|1592.9|1589.9|84
1606183200000|2020-11-24 02:00:00|1593.9|1590.9|1591.4|1588.4|1593.9|1590.9|1591.4|1588.4|73
1606183500000|2020-11-24 02:05:00|1590.9|1587.9|1588.9|1585.9|1590.9|1587.9|1587.4|1584.4|331
1606183800000|2020-11-24 02:10:00|1588.4|1585.4|1590.9|1587.9|1590.9|1587.9|1588.4|1585.4|148
1606184100000|2020-11-24 02:15:00|1590.4|1587.4|1589.9|1586.9|1591.4|1588.4|1589.4|1586.4|90
1606184400000|2020-11-24 02:20:00|1589.4|1586.4|1588.9|1585.9|1589.4|1586.4|1588.4|1585.4|102
1606184700000|2020-11-24 02:25:00|1589.4|1586.4|1589.4|1586.4|1589.9|1586.9|1588.9|1585.9|80
1606185000000|2020-11-24 02:30:00|1588.9|1585.9|1588.4|1585.4|1589.4|1586.4|1587.9|1584.9|116
1606185300000|2020-11-24 02:35:00|1587.9|1584.9|1587.9|1584.9|1589.4|1586.4|1587.9|1584.9|66
1606185600000|2020-11-24 02:40:00|1588.4|1585.4|1588.9|1585.9|1589.9|1586.9|1587.9|1584.9|91
1606185900000|2020-11-24 02:45:00|1589.4|1586.4|1588.9|1585.9|1589.9|1586.9|1588.4|1585.4|82
1606186200000|2020-11-24 02:50:00|1588.4|1585.4|1588.4|1585.4|1588.9|1585.9|1588.4|1585.4|83
1606186500000|2020-11-24 02:55:00|1588.9|1585.9|1586.9|1583.9|1588.9|1585.9|1586.9|1583.9|126
1606186800000|2020-11-24 03:00:00|1587.4|1584.4|1588.4|1585.4|1588.4|1585.4|1586.9|1583.9|132
1606187100000|2020-11-24 03:05:00|1587.9|1584.9|1589.4|1586.4|1589.4|1586.4|1587.4|1584.4|106
1606187400000|2020-11-24 03:10:00|1588.9|1585.9|1589.4|1586.4|1589.9|1586.9|1588.4|1585.4|257
1606187700000|2020-11-24 03:15:00|1588.9|1585.9|1590.9|1587.9|1591.4|1588.4|1588.9|1585.9|159
1606188000000|2020-11-24 03:20:00|1591.4|1588.4|1589.4|1586.4|1591.4|1588.4|1589.4|1586.4|62
1606188300000|2020-11-24 03:25:00|1589.9|1586.9|1588.9|1585.9|1589.9|1586.9|1588.9|1585.9|65
1606188600000|2020-11-24 03:30:00|1588.4|1585.4|1587.9|1584.9|1588.9|1585.9|1587.4|1584.4|95
1606188900000|2020-11-24 03:35:00|1588.4|1585.4|1587.9|1584.9|1588.9|1585.9|1587.9|1584.9|85
1606189200000|2020-11-24 03:40:00|1588.4|1585.4|1587.4|1584.4|1588.9|1585.9|1587.4|1584.4|81
1606189500000|2020-11-24 03:45:00|1586.9|1583.9|1588.9|1585.9|1588.9|1585.9|1586.9|1583.9|112
1606189800000|2020-11-24 03:50:00|1588.4|1585.4|1588.9|1585.9|1588.9|1585.9|1587.4|1584.4|118
1606190100000|2020-11-24 03:55:00|1588.4|1585.4|1587.9|1584.9|1589.9|1586.9|1587.9|1584.9|130
1606190400000|2020-11-24 04:00:00|1588.4|1585.4|1588.4|1585.4|1589.9|1586.9|1587.9|1584.9|122
1606190700000|2020-11-24 04:05:00|1587.9|1584.9|1587.9|1584.9|1589.4|1586.4|1587.4|1584.4|124
1606191000000|2020-11-24 04:10:00|1586.9|1583.9|1587.4|1584.4|1588.4|1585.4|1586.4|1583.4|150
1606191300000|2020-11-24 04:15:00|1587.9|1584.9|1586.4|1583.4|1587.9|1584.9|1585.9|1582.9|220
1606191600000|2020-11-24 04:20:00|1585.9|1582.9|1586.4|1583.4|1586.4|1583.4|1585.4|1582.4|121
1606191900000|2020-11-24 04:25:00|1585.4|1582.4|1586.9|1583.9|1586.9|1583.9|1585.4|1582.4|112
1606192200000|2020-11-24 04:30:00|1586.4|1583.4|1584.9|1581.9|1586.9|1583.9|1584.4|1581.4|176
1606192500000|2020-11-24 04:35:00|1585.4|1582.4|1584.9|1581.9|1585.9|1582.9|1584.9|1581.9|97
1606192800000|2020-11-24 04:40:00|1584.4|1581.4|1584.4|1581.4|1584.4|1581.4|1584.4|1581.4|34
1606199400000|2020-11-24 06:30:00|1584.9|1581.9|1583.9|1580.9|1585.4|1582.4|1583.4|1580.4|195
1606199700000|2020-11-24 06:35:00|1583.4|1580.4|1580.4|1577.4|1583.4|1580.4|1580.4|1577.4|348
1606200000000|2020-11-24 06:40:00|1580.9|1577.9|1582.4|1579.4|1583.4|1580.4|1580.4|1577.4|120
1606200300000|2020-11-24 06:45:00|1582.9|1579.9|1581.9|1578.9|1582.9|1579.9|1581.4|1578.4|46
1606200600000|2020-11-24 06:50:00|1581.4|1578.4|1580.9|1577.9|1581.9|1578.9|1580.4|1577.4|76
1606200900000|2020-11-24 06:55:00|1580.4|1577.4|1580.4|1577.4|1581.4|1578.4|1580.4|1577.4|88
1606201200000|2020-11-24 07:00:00|1580.9|1577.9|1580.4|1577.4|1580.9|1577.9|1579.9|1576.9|142
1606201500000|2020-11-24 07:05:00|1579.9|1576.9|1579.9|1576.9|1580.4|1577.4|1579.4|1576.4|116
1606201800000|2020-11-24 07:10:00|1580.4|1577.4|1580.9|1577.9|1580.9|1577.9|1579.4|1576.4|82
1606202100000|2020-11-24 07:15:00|1580.4|1577.4|1580.4|1577.4|1581.9|1578.9|1580.4|1577.4|133
1606202400000|2020-11-24 07:20:00|1580.9|1577.9|1579.9|1576.9|1580.9|1577.9|1579.9|1576.9|112
1606202700000|2020-11-24 07:25:00|1580.4|1577.4|1579.9|1576.9|1580.9|1577.9|1579.4|1576.4|72
1606203000000|2020-11-24 07:30:00|1579.4|1576.4|1577.9|1574.9|1579.9|1576.9|1577.9|1574.9|231
1606203300000|2020-11-24 07:35:00|1578.4|1575.4|1579.4|1576.4|1579.9|1576.9|1577.9|1574.9|127
1606203600000|2020-11-24 07:40:00|1578.9|1575.9|1580.9|1577.9|1580.9|1577.9|1578.9|1575.9|125
1606203900000|2020-11-24 07:45:00|1581.4|1578.4|1579.9|1576.9|1582.4|1579.4|1579.4|1576.4|172
1606204200000|2020-11-24 07:50:00|1580.4|1577.4|1579.9|1576.9|1580.9|1577.9|1579.9|1576.9|138
1606204500000|2020-11-24 07:55:00|1580.4|1577.4|1579.9|1576.9|1580.4|1577.4|1579.9|1576.9|77
1606204800000|2020-11-24 08:00:00|1580.4|1577.4|1580.4|1577.4|1580.9|1577.9|1580.4|1577.4|89
1606205100000|2020-11-24 08:05:00|1579.9|1576.9|1578.4|1575.4|1579.9|1576.9|1578.4|1575.4|167
1606205400000|2020-11-24 08:10:00|1577.9|1574.9|1579.4|1576.4|1579.4|1576.4|1577.4|1574.4|435
1606205700000|2020-11-24 08:15:00|1578.9|1575.9|1578.9|1575.9|1579.9|1576.9|1578.4|1575.4|233
1606206000000|2020-11-24 08:20:00|1579.4|1576.4|1578.9|1575.9|1579.9|1576.9|1578.4|1575.4|95
1606206300000|2020-11-24 08:25:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1578.9|1575.9|90
1606206600000|2020-11-24 08:30:00|1578.9|1575.9|1578.9|1575.9|1579.9|1576.9|1577.9|1574.9|138
1606206900000|2020-11-24 08:35:00|1578.4|1575.4|1577.4|1574.4|1578.4|1575.4|1576.9|1573.9|231
1606207200000|2020-11-24 08:40:00|1577.9|1574.9|1576.9|1573.9|1577.9|1574.9|1575.4|1572.4|259
1606207500000|2020-11-24 08:45:00|1576.4|1573.4|1577.4|1574.4|1577.9|1574.9|1575.4|1572.4|742
1606207800000|2020-11-24 08:50:00|1577.9|1574.9|1577.9|1574.9|1577.9|1574.9|1576.9|1573.9|222
1606208100000|2020-11-24 08:55:00|1578.4|1575.4|1579.4|1576.4|1580.4|1577.4|1578.4|1575.4|179
1606208400000|2020-11-24 09:00:00|1579.9|1576.9|1580.9|1577.9|1581.4|1578.4|1579.9|1576.9|214
1606208700000|2020-11-24 09:05:00|1581.4|1578.4|1582.4|1579.4|1582.4|1579.4|1580.9|1577.9|127
1606268700000|2020-11-25 01:45:00|1590|1587|1589.5|1586.5|1590.5|1587.5|1589|1586|422
1606269000000|2020-11-25 01:50:00|1590|1587|1591|1588|1591.5|1588.5|1589.5|1586.5|187
1606269300000|2020-11-25 01:55:00|1591.5|1588.5|1590.5|1587.5|1592|1589|1590|1587|244
1606269600000|2020-11-25 02:00:00|1591|1588|1592.5|1589.5|1592.5|1589.5|1590.5|1587.5|141
1606269900000|2020-11-25 02:05:00|1592|1589|1593|1590|1593|1590|1591.5|1588.5|177
1606270200000|2020-11-25 02:10:00|1593.5|1590.5|1595.5|1592.5|1595.5|1592.5|1593|1590|250
1606270500000|2020-11-25 02:15:00|1595|1592|1595.5|1592.5|1596.5|1593.5|1594|1591|157
1606270800000|2020-11-25 02:20:00|1595|1592|1596.5|1593.5|1596.5|1593.5|1595|1592|195
1606271100000|2020-11-25 02:25:00|1596|1593|1597|1594|1598|1595|1596|1593|274
1606271400000|2020-11-25 02:30:00|1596.5|1593.5|1595.5|1592.5|1597.5|1594.5|1595.5|1592.5|201
1606271700000|2020-11-25 02:35:00|1596|1593|1595|1592|1596|1593|1595|1592|60
1606272000000|2020-11-25 02:40:00|1594.5|1591.5|1594|1591|1595|1592|1594|1591|60
1606272300000|2020-11-25 02:45:00|1594.5|1591.5|1594.5|1591.5|1595.5|1592.5|1594.5|1591.5|149
1606272600000|2020-11-25 02:50:00|1595|1592|1596|1593|1596|1593|1594.5|1591.5|69
1606272900000|2020-11-25 02:55:00|1595.5|1592.5|1596|1593|1596|1593|1595|1592|147
1606273200000|2020-11-25 03:00:00|1596.5|1593.5|1596|1593|1596.5|1593.5|1596|1593|47
1606273500000|2020-11-25 03:05:00|1595.5|1592.5|1594|1591|1595.5|1592.5|1594|1591|138
1606273800000|2020-11-25 03:10:00|1594.5|1591.5|1594.5|1591.5|1595.5|1592.5|1594.5|1591.5|204
1606274100000|2020-11-25 03:15:00|1594|1591|1594.5|1591.5|1594.5|1591.5|1593.5|1590.5|77
1606274400000|2020-11-25 03:20:00|1594|1591|1595.5|1592.5|1595.5|1592.5|1594|1591|416
1606274700000|2020-11-25 03:25:00|1596|1593|1596.5|1593.5|1597|1594|1595.5|1592.5|137
1606275000000|2020-11-25 03:30:00|1596|1593|1595|1592|1596|1593|1595|1592|234
1606275300000|2020-11-25 03:35:00|1594.5|1591.5|1594|1591|1595|1592|1592.5|1589.5|183
1606275600000|2020-11-25 03:40:00|1593.5|1590.5|1594|1591|1594|1591|1593|1590|237
1606275900000|2020-11-25 03:45:00|1593.5|1590.5|1594.5|1591.5|1594.5|1591.5|1593.5|1590.5|142
1606276200000|2020-11-25 03:50:00|1595|1592|1595|1592|1595|1592|1595|1592|43
1606276500000|2020-11-25 03:55:00|1594.5|1591.5|1594.5|1591.5|1594.5|1591.5|1593.5|1590.5|65
1606276800000|2020-11-25 04:00:00|1594|1591|1594.5|1591.5|1594.5|1591.5|1594|1591|60
1606277100000|2020-11-25 04:05:00|1595|1592|1596|1593|1596|1593|1595|1592|129
1606277400000|2020-11-25 04:10:00|1595.5|1592.5|1597.5|1594.5|1597.5|1594.5|1595.5|1592.5|96
1606277700000|2020-11-25 04:15:00|1597|1594|1598.5|1595.5|1598.5|1595.5|1597|1594|135
1606278000000|2020-11-25 04:20:00|1599|1596|1599|1596|1599.5|1596.5|1598|1595|207
1606278300000|2020-11-25 04:25:00|1598.5|1595.5|1597|1594|1599|1596|1596.5|1593.5|158
1606278600000|2020-11-25 04:30:00|1597.5|1594.5|1597|1594|1597.5|1594.5|1597|1594|104
1606278900000|2020-11-25 04:35:00|1597.5|1594.5|1597.5|1594.5|1598|1595|1597.5|1594.5|85
1606279200000|2020-11-25 04:40:00|1597|1594|1597|1594|1598|1595|1597|1594|21
1606285800000|2020-11-25 06:30:00|1597.5|1594.5|1596.5|1593.5|1597.5|1594.5|1595.5|1592.5|216
1606286100000|2020-11-25 06:35:00|1597|1594|1595|1592|1597|1594|1595|1592|61
1606286400000|2020-11-25 06:40:00|1594.5|1591.5|1594.5|1591.5|1595|1592|1594|1591|120
1606286700000|2020-11-25 06:45:00|1594.4|1591.4|1593.9|1590.9|1594.9|1591.9|1593.9|1590.9|58
1606287000000|2020-11-25 06:50:00|1594.4|1591.4|1595.4|1592.4|1595.9|1592.9|1593.9|1590.9|380
1606287300000|2020-11-25 06:55:00|||||||||87
1606287600000|2020-11-25 07:00:00|1594.9|1591.9|1594.4|1591.4|1594.9|1591.9|1594.4|1591.4|44
1606287900000|2020-11-25 07:05:00|1594.9|1591.9|1595.9|1592.9|1595.9|1592.9|1594.4|1591.4|59
1606288200000|2020-11-25 07:10:00|1595.4|1592.4|1596.4|1593.4|1596.4|1593.4|1595.4|1592.4|451
1606288500000|2020-11-25 07:15:00|1596.9|1593.9|1596.9|1593.9|1597.4|1594.4|1596.4|1593.4|113
1606288800000|2020-11-25 07:20:00|1597.4|1594.4|1597.4|1594.4|1597.4|1594.4|1597.4|1594.4|32
1606289100000|2020-11-25 07:25:00|1597.9|1594.9|1597.9|1594.9|1598.4|1595.4|1597.4|1594.4|63
1606289400000|2020-11-25 07:30:00|1598.4|1595.4|1598.4|1595.4|1598.4|1595.4|1596.9|1593.9|118
1606289700000|2020-11-25 07:35:00|1597.9|1594.9|1598.4|1595.4|1598.4|1595.4|1597.4|1594.4|37
1606290000000|2020-11-25 07:40:00|1598.9|1595.9|1599.4|1596.4|1599.4|1596.4|1598.9|1595.9|145
1606290300000|2020-11-25 07:45:00|1598.9|1595.9|1599.4|1596.4|1599.4|1596.4|1598.9|1595.9|198
1606290600000|2020-11-25 07:50:00|1598.9|1595.9|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|137
1606290900000|2020-11-25 07:55:00|1599.4|1596.4|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|98
1606291200000|2020-11-25 08:00:00|1599.4|1596.4|1600.4|1597.4|1600.4|1597.4|1599.4|1596.4|238
1606291500000|2020-11-25 08:05:00|1600.9|1597.9|1602.9|1599.9|1603.9|1600.9|1600.9|1597.9|415
1606291800000|2020-11-25 08:10:00|1602.4|1599.4|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|90
1606292100000|2020-11-25 08:15:00|1602.4|1599.4|1601.4|1598.4|1602.9|1599.9|1600.9|1597.9|113
1606292400000|2020-11-25 08:20:00|1601.9|1598.9|1602.4|1599.4|1602.9|1599.9|1601.4|1598.4|165
1606292700000|2020-11-25 08:25:00|1602.9|1599.9|1601.9|1598.9|1602.9|1599.9|1601.9|1598.9|293
1606293000000|2020-11-25 08:30:00|1601.4|1598.4|1601.9|1598.9|1602.4|1599.4|1600.9|1597.9|466
1606293300000|2020-11-25 08:35:00|1601.4|1598.4|1600.4|1597.4|1602.4|1599.4|1599.9|1596.9|534
1606293600000|2020-11-25 08:40:00|1599.9|1596.9|1600.9|1597.9|1601.4|1598.4|1599.9|1596.9|174
1606293900000|2020-11-25 08:45:00|1600.4|1597.4|1598.4|1595.4|1600.4|1597.4|1597.9|1594.9|199
1606294200000|2020-11-25 08:50:00|1597.9|1594.9|1598.9|1595.9|1599.4|1596.4|1597.9|1594.9|205
1606294500000|2020-11-25 08:55:00|1599.4|1596.4|1602.4|1599.4|1602.9|1599.9|1598.9|1595.9|764
1606294800000|2020-11-25 09:00:00|1601.9|1598.9|1602.9|1599.9|1602.9|1599.9|1601.4|1598.4|71
1606295100000|2020-11-25 09:05:00|1603.4|1600.4|1602.4|1599.4|1603.4|1600.4|1602.4|1599.4|168
1606355100000|2020-11-26 01:45:00|1597.4|1594.4|1598.9|1595.9|1599.9|1596.9|1597.4|1594.4|951
1606355400000|2020-11-26 01:50:00|1599.4|1596.4|1599.9|1596.9|1599.9|1596.9|1598.9|1595.9|93
1606355700000|2020-11-26 01:55:00|1599.4|1596.4|1601.9|1598.9|1601.9|1598.9|1599.4|1596.4|209
1606356000000|2020-11-26 02:00:00|1602.4|1599.4|1601.9|1598.9|1602.4|1599.4|1600.9|1597.9|420
1606356300000|2020-11-26 02:05:00|1601.4|1598.4|1600.4|1597.4|1601.4|1598.4|1600.4|1597.4|99
1606356600000|2020-11-26 02:10:00|1600.9|1597.9|1598.9|1595.9|1600.9|1597.9|1597.9|1594.9|212
1606356900000|2020-11-26 02:15:00|1598.4|1595.4|1600.4|1597.4|1600.4|1597.4|1598.4|1595.4|54
1606357200000|2020-11-26 02:20:00|1599.9|1596.9|1600.4|1597.4|1600.4|1597.4|1599.9|1596.9|261
1606357500000|2020-11-26 02:25:00|1599.9|1596.9|1598.9|1595.9|1600.4|1597.4|1598.9|1595.9|586
1606357800000|2020-11-26 02:30:00|1599.4|1596.4|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|72
1606358100000|2020-11-26 02:35:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|216
1606358400000|2020-11-26 02:40:00|1600.4|1597.4|1600.9|1597.9|1601.4|1598.4|1599.9|1596.9|136
1606358700000|2020-11-26 02:45:00|1601.4|1598.4|1601.9|1598.9|1603.4|1600.4|1600.9|1597.9|196
1606359000000|2020-11-26 02:50:00|1601.4|1598.4|1601.9|1598.9|1602.4|1599.4|1601.4|1598.4|71
1606359300000|2020-11-26 02:55:00|1602.4|1599.4|1602.4|1599.4|1602.9|1599.9|1601.9|1598.9|94
1606359600000|2020-11-26 03:00:00|1602.9|1599.9|1602.9|1599.9|1602.9|1599.9|1602.4|1599.4|89
1606359900000|2020-11-26 03:05:00|1603.4|1600.4|1605.9|1602.9|1606.4|1603.4|1603.4|1600.4|208
1606360200000|2020-11-26 03:10:00|1605.4|1602.4|1605.9|1602.9|1605.9|1602.9|1604.9|1601.9|306
1606360500000|2020-11-26 03:15:00|1605.4|1602.4|1604.9|1601.9|1605.4|1602.4|1604.4|1601.4|95
1606360800000|2020-11-26 03:20:00|1604.4|1601.4|1604.9|1601.9|1604.9|1601.9|1604.4|1601.4|71
1606361100000|2020-11-26 03:25:00|1605.4|1602.4|1605.4|1602.4|1605.9|1602.9|1605.4|1602.4|97
1606361400000|2020-11-26 03:30:00|1604.9|1601.9|1604.4|1601.4|1604.9|1601.9|1603.9|1600.9|91
1606361700000|2020-11-26 03:35:00|1604.9|1601.9|1603.4|1600.4|1604.9|1601.9|1603.4|1600.4|89
1606362000000|2020-11-26 03:40:00|1603.9|1600.9|1603.4|1600.4|1603.9|1600.9|1603.4|1600.4|57
1606362300000|2020-11-26 03:45:00|1602.9|1599.9|1602.4|1599.4|1602.9|1599.9|1601.9|1598.9|134
1606362600000|2020-11-26 03:50:00|1602.9|1599.9|1602.4|1599.4|1602.9|1599.9|1602.4|1599.4|42
1606362900000|2020-11-26 03:55:00|1602.9|1599.9|1603.4|1600.4|1603.4|1600.4|1602.9|1599.9|39
1606363200000|2020-11-26 04:00:00|1603.9|1600.9|1603.4|1600.4|1603.9|1600.9|1603.4|1600.4|56
1606363500000|2020-11-26 04:05:00|||||||||36
1606363800000|2020-11-26 04:10:00|1603.9|1600.9|1603.9|1600.9|1603.9|1600.9|1603.9|1600.9|47
1606364100000|2020-11-26 04:15:00|1604.4|1601.4|1604.9|1601.9|1604.9|1601.9|1604.4|1601.4|104
1606364400000|2020-11-26 04:20:00|1605.4|1602.4|1604.9|1601.9|1605.4|1602.4|1604.9|1601.9|51
1606364700000|2020-11-26 04:25:00|||||||||49
1606365000000|2020-11-26 04:30:00|1604.4|1601.4|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|470
1606365300000|2020-11-26 04:35:00|1604.4|1601.4|1604.4|1601.4|1604.4|1601.4|1604.4|1601.4|43
1606365600000|2020-11-26 04:40:00|||||||||64
1606372200000|2020-11-26 06:30:00|1603.4|1600.4|1606.9|1603.9|1607.4|1604.4|1603.4|1600.4|193
1606372500000|2020-11-26 06:35:00|1607.4|1604.4|1608.4|1605.4|1609.9|1606.9|1607.4|1604.4|1146
1606372800000|2020-11-26 06:40:00|1608.9|1605.9|1607.9|1604.9|1608.9|1605.9|1607.9|1604.9|222
1606373100000|2020-11-26 06:45:00|1607.5|1604.5|1609|1606|1609|1606|1607.5|1604.5|115
1606373400000|2020-11-26 06:50:00|1609.5|1606.5|1611.5|1608.5|1612|1609|1609.5|1606.5|260
1606373700000|2020-11-26 06:55:00|1612|1609|1610.5|1607.5|1613|1610|1610.5|1607.5|158
1606374000000|2020-11-26 07:00:00|1610|1607|1610|1607|1610|1607|1609|1606|223
1606374300000|2020-11-26 07:05:00|1609.5|1606.5|1612.5|1609.5|1612.5|1609.5|1609.5|1606.5|235
1606374600000|2020-11-26 07:10:00|1612|1609|1608.5|1605.5|1612|1609|1608.5|1605.5|388
1606374900000|2020-11-26 07:15:00|1609|1606|1609.5|1606.5|1609.5|1606.5|1608.5|1605.5|112
1606375200000|2020-11-26 07:20:00|1609|1606|1609|1606|1609.5|1606.5|1608.5|1605.5|84
1606375500000|2020-11-26 07:25:00|1609.5|1606.5|1610.5|1607.5|1610.5|1607.5|1609.5|1606.5|120
1606375800000|2020-11-26 07:30:00|1610|1607|1612|1609|1612|1609|1609.5|1606.5|222
1606376100000|2020-11-26 07:35:00|1612.5|1609.5|1614|1611|1615|1612|1612.5|1609.5|332
1606376400000|2020-11-26 07:40:00|1614.5|1611.5|1614|1611|1615|1612|1613.5|1610.5|111
1606376700000|2020-11-26 07:45:00|1614.5|1611.5|1613.5|1610.5|1614.5|1611.5|1613.5|1610.5|119
1606377000000|2020-11-26 07:50:00|1614|1611|1613.5|1610.5|1614.5|1611.5|1612.5|1609.5|128
1606377300000|2020-11-26 07:55:00|1614|1611|1615|1612|1615|1612|1614|1611|115
1606377600000|2020-11-26 08:00:00|1614.5|1611.5|1611.5|1608.5|1614.5|1611.5|1611.5|1608.5|261
1606377900000|2020-11-26 08:05:00|1611|1608|1612|1609|1612|1609|1609.5|1606.5|218
1606378200000|2020-11-26 08:10:00|1611.5|1608.5|1611|1608|1612|1609|1610.5|1607.5|251
1606378500000|2020-11-26 08:15:00|1610|1607|1610|1607|1610.5|1607.5|1609|1606|204
1606378800000|2020-11-26 08:20:00|1610.5|1607.5|1609|1606|1610.5|1607.5|1609|1606|203
1606379100000|2020-11-26 08:25:00|1608.5|1605.5|1608.5|1605.5|1609|1606|1608|1605|187
1606379400000|2020-11-26 08:30:00|1608|1605|1609|1606|1609|1606|1608|1605|147
1606379700000|2020-11-26 08:35:00|1609.5|1606.5|1609|1606|1610|1607|1609|1606|149
1606380000000|2020-11-26 08:40:00|1609.5|1606.5|1610|1607|1610|1607|1608.5|1605.5|170
1606380300000|2020-11-26 08:45:00|1610.5|1607.5|1612.5|1609.5|1614|1611|1610.5|1607.5|311
1606380600000|2020-11-26 08:50:00|1612|1609|1611.5|1608.5|1613|1610|1611|1608|171
1606380900000|2020-11-26 08:55:00|1611|1608|1609.5|1606.5|1611.5|1608.5|1609.5|1606.5|274
1606381200000|2020-11-26 09:00:00|1610|1607|1610.5|1607.5|1610.5|1607.5|1609.5|1606.5|69
1606381500000|2020-11-26 09:05:00|1611|1608|1611.5|1608.5|1612|1609|1610.5|1607.5|52
1606441500000|2020-11-27 01:45:00|1609.7|1606.7|1607.7|1604.7|1609.7|1606.7|1607.7|1604.7|126
1606441800000|2020-11-27 01:50:00|1607.2|1604.2|1605.7|1602.7|1608.2|1605.2|1605.7|1602.7|116
1606442100000|2020-11-27 01:55:00|1606.2|1603.2|1605.7|1602.7|1606.2|1603.2|1604.7|1601.7|95
1606442400000|2020-11-27 02:00:00|1605.2|1602.2|1606.2|1603.2|1606.7|1603.7|1604.2|1601.2|191
1606442700000|2020-11-27 02:05:00|1605.7|1602.7|1606.7|1603.7|1607.2|1604.2|1605.7|1602.7|68
1606443000000|2020-11-27 02:10:00|1607.2|1604.2|1608.7|1605.7|1609.2|1606.2|1606.7|1603.7|78
1606443300000|2020-11-27 02:15:00|1609.2|1606.2|1609.7|1606.7|1609.7|1606.7|1608.2|1605.2|50
1606443600000|2020-11-27 02:20:00|1610.2|1607.2|1612.2|1609.2|1612.7|1609.7|1609.7|1606.7|175
1606443900000|2020-11-27 02:25:00|1612.7|1609.7|1611.7|1608.7|1612.7|1609.7|1611.2|1608.2|94
1606444200000|2020-11-27 02:30:00|1611.2|1608.2|1613.2|1610.2|1613.2|1610.2|1611.2|1608.2|112
1606444500000|2020-11-27 02:35:00|1613.7|1610.7|1613.7|1610.7|1615.2|1612.2|1612.7|1609.7|156
1606444800000|2020-11-27 02:40:00|1614.2|1611.2|1613.7|1610.7|1614.7|1611.7|1613.7|1610.7|85
1606445100000|2020-11-27 02:45:00|1613.2|1610.2|1611.7|1608.7|1613.2|1610.2|1611.2|1608.2|59
1606445400000|2020-11-27 02:50:00|1611.2|1608.2|1611.2|1608.2|1611.7|1608.7|1611.2|1608.2|56
1606445700000|2020-11-27 02:55:00|1610.7|1607.7|1610.7|1607.7|1610.7|1607.7|1609.7|1606.7|50
1606446000000|2020-11-27 03:00:00|1611.2|1608.2|1611.2|1608.2|1611.7|1608.7|1610.2|1607.2|75
1606446300000|2020-11-27 03:05:00|1610.7|1607.7|1610.7|1607.7|1611.2|1608.2|1610.7|1607.7|35
1606446600000|2020-11-27 03:10:00|1611.2|1608.2|1611.2|1608.2|1611.2|1608.2|1611.2|1608.2|51
1606446900000|2020-11-27 03:15:00|1610.7|1607.7|1610.7|1607.7|1610.7|1607.7|1610.2|1607.2|52
1606447200000|2020-11-27 03:20:00|1610.2|1607.2|1611.2|1608.2|1611.2|1608.2|1610.2|1607.2|44
1606447500000|2020-11-27 03:25:00|1610.7|1607.7|1609.7|1606.7|1611.2|1608.2|1609.7|1606.7|53
1606447800000|2020-11-27 03:30:00|1609.2|1606.2|1608.7|1605.7|1609.2|1606.2|1608.2|1605.2|55
1606448100000|2020-11-27 03:35:00|1608.2|1605.2|1608.7|1605.7|1608.7|1605.7|1607.7|1604.7|36
1606448400000|2020-11-27 03:40:00|1608.2|1605.2|1608.7|1605.7|1609.2|1606.2|1608.2|1605.2|38
1606448700000|2020-11-27 03:45:00|1608.2|1605.2|1608.7|1605.7|1608.7|1605.7|1608.2|1605.2|153
1606449000000|2020-11-27 03:50:00|1609.2|1606.2|1610.2|1607.2|1610.2|1607.2|1609.2|1606.2|54
1606449300000|2020-11-27 03:55:00|1610.7|1607.7|1610.2|1607.2|1610.7|1607.7|1610.2|1607.2|26
1606449600000|2020-11-27 04:00:00|1610.7|1607.7|1609.2|1606.2|1611.2|1608.2|1609.2|1606.2|44
1606449900000|2020-11-27 04:05:00|1609.7|1606.7|1609.2|1606.2|1609.7|1606.7|1609.2|1606.2|33
1606450200000|2020-11-27 04:10:00|1609.7|1606.7|1609.7|1606.7|1609.7|1606.7|1609.2|1606.2|19
1606450500000|2020-11-27 04:15:00|1610.2|1607.2|1609.7|1606.7|1610.2|1607.2|1609.7|1606.7|43
1606450800000|2020-11-27 04:20:00|1610.2|1607.2|1608.7|1605.7|1610.2|1607.2|1608.7|1605.7|26
1606451100000|2020-11-27 04:25:00|1608.2|1605.2|1608.2|1605.2|1608.2|1605.2|1608.2|1605.2|27
1606451400000|2020-11-27 04:30:00|1608.7|1605.7|1608.7|1605.7|1609.2|1606.2|1607.7|1604.7|51
1606451700000|2020-11-27 04:35:00|1607.7|1604.7|1607.7|1604.7|1607.7|1604.7|1607.7|1604.7|15
1606452000000|2020-11-27 04:40:00|1608.2|1605.2|1607.7|1604.7|1608.2|1605.2|1607.7|1604.7|12
1606458600000|2020-11-27 06:30:00|1608.2|1605.2|1615.2|1612.2|1616.7|1613.7|1608.2|1605.2|349
1606458900000|2020-11-27 06:35:00|1615.7|1612.7|1614.2|1611.2|1616.7|1613.7|1614.2|1611.2|93
1606459200000|2020-11-27 06:40:00|1613.7|1610.7|1615.7|1612.7|1616.2|1613.2|1613.2|1610.2|82
1606459500000|2020-11-27 06:45:00|1615.2|1612.2|1615.7|1612.7|1615.7|1612.7|1614.7|1611.7|35
1606459800000|2020-11-27 06:50:00|1615.2|1612.2|1616.2|1613.2|1616.2|1613.2|1615.2|1612.2|45
1606460100000|2020-11-27 06:55:00|1615.7|1612.7|1615.7|1612.7|1616.2|1613.2|1614.7|1611.7|67
1606460400000|2020-11-27 07:00:00|1616.2|1613.2|1615.7|1612.7|1617.2|1614.2|1615.7|1612.7|78
1606460700000|2020-11-27 07:05:00|1615.2|1612.2|1615.2|1612.2|1616.7|1613.7|1615.2|1612.2|77
1606461000000|2020-11-27 07:10:00|1614.7|1611.7|1615.2|1612.2|1615.7|1612.7|1613.7|1610.7|160
1606461300000|2020-11-27 07:15:00|1615.7|1612.7|1615.2|1612.2|1615.7|1612.7|1614.7|1611.7|64
1606461600000|2020-11-27 07:20:00|1615.7|1612.7|1613.7|1610.7|1616.2|1613.2|1613.2|1610.2|53
1606461900000|2020-11-27 07:25:00|||||||||25
1606462200000|2020-11-27 07:30:00|1613.2|1610.2|1612.7|1609.7|1613.7|1610.7|1611.7|1608.7|34
1606462500000|2020-11-27 07:35:00|1613.2|1610.2|1613.7|1610.7|1614.7|1611.7|1613.2|1610.2|57
1606462800000|2020-11-27 07:40:00|1614.2|1611.2|1612.7|1609.7|1614.2|1611.2|1612.2|1609.2|53
1606463100000|2020-11-27 07:45:00|1612.2|1609.2|1613.7|1610.7|1613.7|1610.7|1612.2|1609.2|127
1606463400000|2020-11-27 07:50:00|1614.2|1611.2|1614.2|1611.2|1615.2|1612.2|1613.7|1610.7|55
1606463700000|2020-11-27 07:55:00|1613.7|1610.7|1613.2|1610.2|1614.2|1611.2|1613.2|1610.2|63
1606464000000|2020-11-27 08:00:00|1613.7|1610.7|1612.7|1609.7|1614.2|1611.2|1612.7|1609.7|91
1606464300000|2020-11-27 08:05:00|1613.2|1610.2|1611.2|1608.2|1613.2|1610.2|1611.2|1608.2|214
1606464600000|2020-11-27 08:10:00|1612.2|1609.2|1614.2|1611.2|1614.7|1611.7|1610.7|1607.7|86
1606464900000|2020-11-27 08:15:00|1613.2|1610.2|1613.7|1610.7|1615.2|1612.2|1613.2|1610.2|79
1606465200000|2020-11-27 08:20:00|1614.2|1611.2|1614.7|1611.7|1615.7|1612.7|1613.7|1610.7|83
1606465500000|2020-11-27 08:25:00|1615.2|1612.2|1615.7|1612.7|1616.2|1613.2|1615.2|1612.2|217
1606465800000|2020-11-27 08:30:00|1615.2|1612.2|1616.2|1613.2|1616.2|1613.2|1615.2|1612.2|83
1606466100000|2020-11-27 08:35:00|1615.2|1612.2|1615.2|1612.2|1616.2|1613.2|1614.7|1611.7|315
1606466400000|2020-11-27 08:40:00|1615.7|1612.7|1614.7|1611.7|1616.7|1613.7|1614.2|1611.2|133
1606466700000|2020-11-27 08:45:00|1614.2|1611.2|1609.7|1606.7|1614.2|1611.2|1609.7|1606.7|88
1606467000000|2020-11-27 08:50:00|1610.7|1607.7|1609.7|1606.7|1611.2|1608.2|1609.7|1606.7|91
1606467300000|2020-11-27 08:55:00|1609.2|1606.2|1609.7|1606.7|1610.2|1607.2|1609.2|1606.2|54
1606467600000|2020-11-27 09:00:00|1610.2|1607.2|1609.2|1606.2|1610.2|1607.2|1609.2|1606.2|46
1606467900000|2020-11-27 09:05:00|1609.7|1606.7|1611.2|1608.2|1611.2|1608.2|1609.2|1606.2|30
1606700700000|2020-11-30 01:45:00|1609.6|1606.6|1613.1|1610.1|1613.6|1610.6|1609.6|1606.6|251
1606701000000|2020-11-30 01:50:00|1613.6|1610.6|1615.1|1612.1|1615.1|1612.1|1613.1|1610.1|381
1606701300000|2020-11-30 01:55:00|1614.6|1611.6|1614.6|1611.6|1615.1|1612.1|1613.6|1610.6|105
1606701600000|2020-11-30 02:00:00|1615.1|1612.1|1615.6|1612.6|1616.1|1613.1|1614.6|1611.6|116
1606701900000|2020-11-30 02:05:00|1615.1|1612.1|1615.6|1612.6|1616.1|1613.1|1614.6|1611.6|99
1606702200000|2020-11-30 02:10:00|1615.1|1612.1|1616.1|1613.1|1616.6|1613.6|1615.1|1612.1|39
1606702500000|2020-11-30 02:15:00|1615.6|1612.6|1615.1|1612.1|1615.6|1612.6|1614.6|1611.6|65
1606702800000|2020-11-30 02:20:00|1615.6|1612.6|1615.6|1612.6|1615.6|1612.6|1615.6|1612.6|51
1606703100000|2020-11-30 02:25:00|1615.1|1612.1|1613.6|1610.6|1615.1|1612.1|1613.6|1610.6|76
1606703400000|2020-11-30 02:30:00|1614.1|1611.1|1614.6|1611.6|1615.1|1612.1|1614.1|1611.1|51
1606703700000|2020-11-30 02:35:00|1615.1|1612.1|1614.1|1611.1|1615.1|1612.1|1614.1|1611.1|22
1606704000000|2020-11-30 02:40:00|1614.6|1611.6|1615.6|1612.6|1616.1|1613.1|1614.1|1611.1|42
1606704300000|2020-11-30 02:45:00|1616.1|1613.1|1616.1|1613.1|1616.6|1613.6|1615.6|1612.6|418
1606704600000|2020-11-30 02:50:00|1615.6|1612.6|1614.1|1611.1|1616.1|1613.1|1614.1|1611.1|60
1606704900000|2020-11-30 02:55:00|1613.6|1610.6|1613.1|1610.1|1613.6|1610.6|1612.1|1609.1|168
1606705200000|2020-11-30 03:00:00|1613.6|1610.6|1613.6|1610.6|1614.1|1611.1|1613.6|1610.6|68
1606705500000|2020-11-30 03:05:00|1614.1|1611.1|1614.6|1611.6|1614.6|1611.6|1614.1|1611.1|37
1606705800000|2020-11-30 03:10:00|1615.1|1612.1|1613.1|1610.1|1615.1|1612.1|1613.1|1610.1|53
1606706100000|2020-11-30 03:15:00|1612.6|1609.6|1614.1|1611.1|1614.1|1611.1|1612.6|1609.6|29
1606706400000|2020-11-30 03:20:00|1613.6|1610.6|1614.1|1611.1|1614.1|1611.1|1613.6|1610.6|46
1606706700000|2020-11-30 03:25:00|1614.6|1611.6|1614.6|1611.6|1615.1|1612.1|1613.6|1610.6|85
1606707000000|2020-11-30 03:30:00|1615.1|1612.1|1614.6|1611.6|1615.1|1612.1|1614.6|1611.6|120
1606707300000|2020-11-30 03:35:00|1615.1|1612.1|1614.6|1611.6|1615.1|1612.1|1614.1|1611.1|37
1606707600000|2020-11-30 03:40:00|1615.1|1612.1|1612.1|1609.1|1615.1|1612.1|1612.1|1609.1|147
1606707900000|2020-11-30 03:45:00|||||||||25
1606708200000|2020-11-30 03:50:00|||||||||34
1606708500000|2020-11-30 03:55:00|1612.6|1609.6|1613.1|1610.1|1613.6|1610.6|1612.6|1609.6|20
1606708800000|2020-11-30 04:00:00|1613.6|1610.6|1613.1|1610.1|1614.1|1611.1|1613.1|1610.1|57
1606709100000|2020-11-30 04:05:00|1613.6|1610.6|1610.1|1607.1|1614.1|1611.1|1609.6|1606.6|197
1606709400000|2020-11-30 04:10:00|1609.6|1606.6|1608.6|1605.6|1610.1|1607.1|1608.6|1605.6|69
1606709700000|2020-11-30 04:15:00|1609.1|1606.1|1609.1|1606.1|1610.1|1607.1|1608.6|1605.6|95
1606710000000|2020-11-30 04:20:00|1608.6|1605.6|1609.1|1606.1|1609.6|1606.6|1608.6|1605.6|47
1606710300000|2020-11-30 04:25:00|1609.6|1606.6|1609.6|1606.6|1610.6|1607.6|1609.6|1606.6|45
1606710600000|2020-11-30 04:30:00|1610.1|1607.1|1611.1|1608.1|1611.1|1608.1|1610.1|1607.1|59
1606710900000|2020-11-30 04:35:00|1610.6|1607.6|1610.6|1607.6|1611.1|1608.1|1610.1|1607.1|24
1606711200000|2020-11-30 04:40:00|1611.1|1608.1|1610.1|1607.1|1611.1|1608.1|1609.6|1606.6|28
1606717800000|2020-11-30 06:30:00|1608.6|1605.6|1604.6|1601.6|1608.6|1605.6|1603.6|1600.6|407
1606718100000|2020-11-30 06:35:00|1604.1|1601.1|1606.1|1603.1|1606.6|1603.6|1604.1|1601.1|155
1606718400000|2020-11-30 06:40:00|1605.6|1602.6|1605.1|1602.1|1605.6|1602.6|1604.1|1601.1|185
1606718700000|2020-11-30 06:45:00|1604.7|1601.7|1601.7|1598.7|1605.2|1602.2|1601.2|1598.2|309
1606719000000|2020-11-30 06:50:00|1601.2|1598.2|1602.2|1599.2|1602.2|1599.2|1601.2|1598.2|185
1606719300000|2020-11-30 06:55:00|1602.7|1599.7|1601.2|1598.2|1603.7|1600.7|1601.2|1598.2|148
1606719600000|2020-11-30 07:00:00|1600.7|1597.7|1600.2|1597.2|1601.7|1598.7|1599.2|1596.2|297
1606719900000|2020-11-30 07:05:00|1600.7|1597.7|1598.2|1595.2|1601.2|1598.2|1598.2|1595.2|274
1606720200000|2020-11-30 07:10:00|1597.7|1594.7|1595.7|1592.7|1598.2|1595.2|1595.2|1592.2|296
1606720500000|2020-11-30 07:15:00|1595.2|1592.2|1596.2|1593.2|1596.7|1593.7|1595.2|1592.2|215
1606720800000|2020-11-30 07:20:00|1596.7|1593.7|1593.2|1590.2|1597.7|1594.7|1592.7|1589.7|286
1606721100000|2020-11-30 07:25:00|1592.7|1589.7|1592.7|1589.7|1593.2|1590.2|1589.2|1586.2|426
1606721400000|2020-11-30 07:30:00|1592.2|1589.2|1595.2|1592.2|1595.7|1592.7|1592.2|1589.2|197
1606721700000|2020-11-30 07:35:00|1594.7|1591.7|1597.2|1594.2|1597.7|1594.7|1593.7|1590.7|260
1606722000000|2020-11-30 07:40:00|1596.7|1593.7|1595.7|1592.7|1596.7|1593.7|1594.7|1591.7|244
1606722300000|2020-11-30 07:45:00|1595.2|1592.2|1595.2|1592.2|1595.7|1592.7|1593.7|1590.7|171
1606722600000|2020-11-30 07:50:00|1594.7|1591.7|1593.2|1590.2|1595.7|1592.7|1593.2|1590.2|161
1606722900000|2020-11-30 07:55:00|1593.7|1590.7|1594.2|1591.2|1594.2|1591.2|1591.7|1588.7|176
1606723200000|2020-11-30 08:00:00|1593.7|1590.7|1592.2|1589.2|1594.7|1591.7|1591.7|1588.7|222
1606723500000|2020-11-30 08:05:00|1592.7|1589.7|1593.7|1590.7|1593.7|1590.7|1590.7|1587.7|257
1606723800000|2020-11-30 08:10:00|1594.2|1591.2|1594.7|1591.7|1594.7|1591.7|1592.2|1589.2|205
1606724100000|2020-11-30 08:15:00|1594.2|1591.2|1593.2|1590.2|1595.7|1592.7|1592.7|1589.7|185
1606724400000|2020-11-30 08:20:00|1592.7|1589.7|1591.2|1588.2|1593.7|1590.7|1591.2|1588.2|213
1606724700000|2020-11-30 08:25:00|1591.7|1588.7|1590.2|1587.2|1591.7|1588.7|1589.2|1586.2|353
1606725000000|2020-11-30 08:30:00|1589.7|1586.7|1589.2|1586.2|1590.2|1587.2|1588.7|1585.7|231
1606725300000|2020-11-30 08:35:00|1589.7|1586.7|1592.7|1589.7|1593.7|1590.7|1589.7|1586.7|279
1606725600000|2020-11-30 08:40:00|1592.2|1589.2|1589.7|1586.7|1592.7|1589.7|1588.2|1585.2|283
1606725900000|2020-11-30 08:45:00|1589.2|1586.2|1578.2|1575.2|1590.2|1587.2|1573.2|1570.2|1170
1606726200000|2020-11-30 08:50:00|1576.7|1573.7|1576.2|1573.2|1584.2|1581.2|1574.2|1571.2|1905
1606726500000|2020-11-30 08:55:00|1576.7|1573.7|1581.2|1578.2|1583.7|1580.7|1574.2|1571.2|1489
1606726800000|2020-11-30 09:00:00|1580.7|1577.7|1581.7|1578.7|1583.2|1580.2|1580.7|1577.7|507
1606727100000|2020-11-30 09:05:00|1582.2|1579.2|1582.2|1579.2|1582.7|1579.7|1581.7|1578.7|204
1606787100000|2020-12-01 01:45:00|1595.3|1592.3|1595.8|1592.8|1596.3|1593.3|1594.8|1591.8|200
1606787400000|2020-12-01 01:50:00|1596.3|1593.3|1597.3|1594.3|1598.8|1595.8|1596.3|1593.3|246
1606787700000|2020-12-01 01:55:00|1597.8|1594.8|1597.3|1594.3|1597.8|1594.8|1596.3|1593.3|71
1606788000000|2020-12-01 02:00:00|1596.8|1593.8|1598.8|1595.8|1598.8|1595.8|1596.8|1593.8|91
1606788300000|2020-12-01 02:05:00|1599.3|1596.3|1599.3|1596.3|1599.8|1596.8|1598.8|1595.8|82
1606788600000|2020-12-01 02:10:00|1598.8|1595.8|1599.3|1596.3|1599.3|1596.3|1598.3|1595.3|62
1606788900000|2020-12-01 02:15:00|1598.8|1595.8|1600.3|1597.3|1600.3|1597.3|1598.8|1595.8|184
1606789200000|2020-12-01 02:20:00|1599.8|1596.8|1601.8|1598.8|1601.8|1598.8|1599.8|1596.8|331
1606789500000|2020-12-01 02:25:00|1602.3|1599.3|1604.8|1601.8|1605.3|1602.3|1601.8|1598.8|283
1606789800000|2020-12-01 02:30:00|1605.3|1602.3|1603.3|1600.3|1605.3|1602.3|1602.8|1599.8|213
1606790100000|2020-12-01 02:35:00|1602.8|1599.8|1601.8|1598.8|1603.3|1600.3|1600.8|1597.8|107
1606790400000|2020-12-01 02:40:00|1601.3|1598.3|1602.8|1599.8|1603.3|1600.3|1601.3|1598.3|93
1606790700000|2020-12-01 02:45:00|1603.3|1600.3|1601.3|1598.3|1603.3|1600.3|1601.3|1598.3|36
1606791000000|2020-12-01 02:50:00|1601.8|1598.8|1601.8|1598.8|1602.8|1599.8|1601.8|1598.8|43
1606791300000|2020-12-01 02:55:00|1602.3|1599.3|1601.3|1598.3|1602.3|1599.3|1601.3|1598.3|38
1606791600000|2020-12-01 03:00:00|1601.8|1598.8|1602.3|1599.3|1602.3|1599.3|1600.8|1597.8|121
1606791900000|2020-12-01 03:05:00|1601.8|1598.8|1601.8|1598.8|1602.3|1599.3|1600.8|1597.8|45
1606792200000|2020-12-01 03:10:00|1601.3|1598.3|1600.8|1597.8|1601.3|1598.3|1600.3|1597.3|55
1606792500000|2020-12-01 03:15:00|1601.3|1598.3|1600.3|1597.3|1601.3|1598.3|1600.3|1597.3|49
1606792800000|2020-12-01 03:20:00|1600.8|1597.8|1600.3|1597.3|1601.3|1598.3|1600.3|1597.3|67
1606793100000|2020-12-01 03:25:00|1599.8|1596.8|1600.8|1597.8|1601.3|1598.3|1599.8|1596.8|57
1606793400000|2020-12-01 03:30:00|1601.3|1598.3|1601.3|1598.3|1601.8|1598.8|1600.8|1597.8|59
1606793700000|2020-12-01 03:35:00|1601.8|1598.8|1602.8|1599.8|1603.3|1600.3|1601.8|1598.8|89
1606794000000|2020-12-01 03:40:00|1602.3|1599.3|1602.3|1599.3|1602.8|1599.8|1601.3|1598.3|62
1606794300000|2020-12-01 03:45:00|1601.8|1598.8|1601.8|1598.8|1602.3|1599.3|1601.3|1598.3|43
1606794600000|2020-12-01 03:50:00|1602.3|1599.3|1601.3|1598.3|1602.3|1599.3|1600.3|1597.3|109
1606794900000|2020-12-01 03:55:00|1600.8|1597.8|1601.3|1598.3|1601.3|1598.3|1600.3|1597.3|50
1606795200000|2020-12-01 04:00:00|1600.8|1597.8|1601.8|1598.8|1601.8|1598.8|1600.8|1597.8|24
1606795500000|2020-12-01 04:05:00|1602.3|1599.3|1602.3|1599.3|1602.8|1599.8|1602.3|1599.3|28
1606795800000|2020-12-01 04:10:00|1601.8|1598.8|1602.3|1599.3|1603.3|1600.3|1601.8|1598.8|22
1606796100000|2020-12-01 04:15:00|1601.8|1598.8|1602.3|1599.3|1602.8|1599.8|1601.8|1598.8|24
1606796400000|2020-12-01 04:20:00|1602.8|1599.8|1603.3|1600.3|1603.3|1600.3|1602.8|1599.8|25
1606796700000|2020-12-01 04:25:00|1603.8|1600.8|1603.8|1600.8|1604.3|1601.3|1603.3|1600.3|71
1606797000000|2020-12-01 04:30:00|1604.3|1601.3|1604.8|1601.8|1604.8|1601.8|1603.8|1600.8|33
1606797300000|2020-12-01 04:35:00|1604.3|1601.3|1604.8|1601.8|1605.3|1602.3|1604.3|1601.3|49
1606797600000|2020-12-01 04:40:00|1605.3|1602.3|1605.8|1602.8|1605.8|1602.8|1604.8|1601.8|70
1606804200000|2020-12-01 06:30:00|1605.3|1602.3|1602.8|1599.8|1606.3|1603.3|1602.3|1599.3|167
1606804500000|2020-12-01 06:35:00|1603.3|1600.3|1601.8|1598.8|1603.8|1600.8|1601.8|1598.8|101
1606804800000|2020-12-01 06:40:00|1602.3|1599.3|1602.8|1599.8|1602.8|1599.8|1601.8|1598.8|42
1606805100000|2020-12-01 06:45:00|1602.5|1599.5|1604|1601|1604|1601|1602.5|1599.5|65
1606805400000|2020-12-01 06:50:00|1604.5|1601.5|1604.5|1601.5|1605|1602|1603.5|1600.5|123
1606805700000|2020-12-01 06:55:00|1605|1602|1604|1601|1605|1602|1604|1601|21
1606806000000|2020-12-01 07:00:00|1604.5|1601.5|1604.5|1601.5|1605.5|1602.5|1604|1601|103
1606806300000|2020-12-01 07:05:00|1604|1601|1602.5|1599.5|1604.5|1601.5|1602|1599|75
1606806600000|2020-12-01 07:10:00|1603|1600|1602|1599|1603|1600|1602|1599|30
1606806900000|2020-12-01 07:15:00|1602.5|1599.5|1603|1600|1603.5|1600.5|1602.5|1599.5|59
1606807200000|2020-12-01 07:20:00|1603.5|1600.5|1604|1601|1604|1601|1603.5|1600.5|51
1606807500000|2020-12-01 07:25:00|1603.5|1600.5|1604|1601|1604|1601|1603.5|1600.5|49
1606807800000|2020-12-01 07:30:00|1603.5|1600.5|1604|1601|1604|1601|1603.5|1600.5|65
1606808100000|2020-12-01 07:35:00|1603.5|1600.5|1604|1601|1604|1601|1603.5|1600.5|26
1606808400000|2020-12-01 07:40:00|1603|1600|1602.5|1599.5|1604|1601|1602|1599|68
1606808700000|2020-12-01 07:45:00|1603|1600|1601.5|1598.5|1603|1600|1601.5|1598.5|64
1606809000000|2020-12-01 07:50:00|1601|1598|1600.5|1597.5|1601.5|1598.5|1600|1597|85
1606809300000|2020-12-01 07:55:00|1600|1597|1599|1596|1600|1597|1598.5|1595.5|238
1606809600000|2020-12-01 08:00:00|1598.5|1595.5|1598.5|1595.5|1599|1596|1598|1595|245
1606809900000|2020-12-01 08:05:00|||||||||47
1606810200000|2020-12-01 08:10:00|1599|1596|1599.5|1596.5|1599.5|1596.5|1598.5|1595.5|129
1606810500000|2020-12-01 08:15:00|1599|1596|1599|1596|1599.5|1596.5|1598.5|1595.5|165
1606810800000|2020-12-01 08:20:00|1599.5|1596.5|1598.5|1595.5|1599.5|1596.5|1598|1595|115
1606811100000|2020-12-01 08:25:00|1598|1595|1597.5|1594.5|1598|1595|1597|1594|262
1606811400000|2020-12-01 08:30:00|1597|1594|1598|1595|1599|1596|1596.5|1593.5|185
1606811700000|2020-12-01 08:35:00|1598.5|1595.5|1597|1594|1600|1597|1597|1594|142
1606812000000|2020-12-01 08:40:00|1596.5|1593.5|1597|1594|1597.5|1594.5|1594.5|1591.5|412
1606812300000|2020-12-01 08:45:00|1597.5|1594.5|1602|1599|1602|1599|1597|1594|267
1606812600000|2020-12-01 08:50:00|1602.5|1599.5|1604|1601|1604.5|1601.5|1601.5|1598.5|183
1606812900000|2020-12-01 08:55:00|1604.5|1601.5|1600|1597|1604.5|1601.5|1600|1597|300
1606813200000|2020-12-01 09:00:00|1600.5|1597.5|1600|1597|1602|1599|1599.5|1596.5|99
1606813500000|2020-12-01 09:05:00|1600.5|1597.5|1601|1598|1601.5|1598.5|1599|1596|113
1606873500000|2020-12-02 01:45:00|1589|1586|1589.5|1586.5|1589.5|1586.5|1588|1585|96
1606873800000|2020-12-02 01:50:00|1589|1586|1590|1587|1590|1587|1588.5|1585.5|47
1606874100000|2020-12-02 01:55:00|1590.5|1587.5|1592.5|1589.5|1592.5|1589.5|1590.5|1587.5|58
1606874400000|2020-12-02 02:00:00|1592|1589|1592.5|1589.5|1592.5|1589.5|1592|1589|42
1606874700000|2020-12-02 02:05:00|1592|1589|1592|1589|1592|1589|1592|1589|14
1606875000000|2020-12-02 02:10:00|1592.5|1589.5|1593|1590|1593|1590|1592|1589|34
1606875300000|2020-12-02 02:15:00|1592.5|1589.5|1595|1592|1595|1592|1592.5|1589.5|110
1606875600000|2020-12-02 02:20:00|1594.5|1591.5|1595.5|1592.5|1596|1593|1594.5|1591.5|83
1606875900000|2020-12-02 02:25:00|1596|1593|1598.5|1595.5|1599|1596|1596|1593|153
1606876200000|2020-12-02 02:30:00|1599|1596|1597.5|1594.5|1600|1597|1597.5|1594.5|163
1606876500000|2020-12-02 02:35:00|1597|1594|1597|1594|1597.5|1594.5|1596.5|1593.5|57
1606876800000|2020-12-02 02:40:00|1597.5|1594.5|1595.5|1592.5|1597.5|1594.5|1595.5|1592.5|55
1606877100000|2020-12-02 02:45:00|1595|1592|1596|1593|1596|1593|1595|1592|92
1606877400000|2020-12-02 02:50:00|1596.5|1593.5|1597|1594|1597.5|1594.5|1596.5|1593.5|21
1606877700000|2020-12-02 02:55:00|1596.5|1593.5|1595.5|1592.5|1596.5|1593.5|1595.5|1592.5|22
1606878000000|2020-12-02 03:00:00|1596|1593|1596.5|1593.5|1596.5|1593.5|1595.5|1592.5|16
1606878300000|2020-12-02 03:05:00|1597|1594|1597.5|1594.5|1598|1595|1597|1594|30
1606878600000|2020-12-02 03:10:00|1598|1595|1599|1596|1599|1596|1597|1594|47
1606878900000|2020-12-02 03:15:00|1598.5|1595.5|1598.5|1595.5|1599|1596|1598|1595|37
1606879200000|2020-12-02 03:20:00|1598|1595|1598.5|1595.5|1598.5|1595.5|1598|1595|22
1606879500000|2020-12-02 03:25:00|1598|1595|1598.5|1595.5|1598.5|1595.5|1598|1595|23
1606879800000|2020-12-02 03:30:00|1598|1595|1598|1595|1598|1595|1598|1595|14
1606880100000|2020-12-02 03:35:00|1598.5|1595.5|1598.5|1595.5|1599|1596|1598.5|1595.5|29
1606880400000|2020-12-02 03:40:00|1598|1595|1599.5|1596.5|1600|1597|1598|1595|91
1606880700000|2020-12-02 03:45:00|1599|1596|1597.5|1594.5|1599|1596|1597|1594|139
1606881000000|2020-12-02 03:50:00|1598|1595|1596.5|1593.5|1598|1595|1595.5|1592.5|169
1606881300000|2020-12-02 03:55:00|1596|1593|1590.5|1587.5|1596.5|1593.5|1590.5|1587.5|234
1606881600000|2020-12-02 04:00:00|1591.5|1588.5|1595|1592|1595|1592|1591|1588|109
1606881900000|2020-12-02 04:05:00|1594.5|1591.5|1595.5|1592.5|1595.5|1592.5|1594.5|1591.5|36
1606882200000|2020-12-02 04:10:00|1595|1592|1595|1592|1595.5|1592.5|1595|1592|17
1606882500000|2020-12-02 04:15:00|1595.5|1592.5|1595.5|1592.5|1595.5|1592.5|1595|1592|19
1606882800000|2020-12-02 04:20:00|1595|1592|1595.5|1592.5|1595.5|1592.5|1595|1592|31
1606883100000|2020-12-02 04:25:00|1595|1592|1595.5|1592.5|1595.5|1592.5|1595|1592|27
1606883400000|2020-12-02 04:30:00|1596|1593|1594|1591|1596|1593|1594|1591|32
1606883700000|2020-12-02 04:35:00|1594.5|1591.5|1594.5|1591.5|1594.5|1591.5|1594.5|1591.5|22
1606884000000|2020-12-02 04:40:00|1594|1591|1594.5|1591.5|1594.5|1591.5|1594|1591|4
1606890600000|2020-12-02 06:30:00|1594|1591|1595.5|1592.5|1596|1593|1594|1591|106
1606890900000|2020-12-02 06:35:00|1596|1593|1597|1594|1597|1594|1595.5|1592.5|60
1606891200000|2020-12-02 06:40:00|1597.5|1594.5|1599|1596|1599|1596|1597|1594|117
1606891500000|2020-12-02 06:45:00|1598.8|1595.8|1597.8|1594.8|1598.8|1595.8|1597.8|1594.8|45
1606891800000|2020-12-02 06:50:00|1597.3|1594.3|1596.8|1593.8|1597.3|1594.3|1596.3|1593.3|37
1606892100000|2020-12-02 06:55:00|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|1596.8|1593.8|49
1606892400000|2020-12-02 07:00:00|1596.8|1593.8|1598.3|1595.3|1598.8|1595.8|1596.8|1593.8|136
1606892700000|2020-12-02 07:05:00|1598.8|1595.8|1598.8|1595.8|1599.3|1596.3|1598.8|1595.8|74
1606893000000|2020-12-02 07:10:00|1599.3|1596.3|1602.3|1599.3|1602.3|1599.3|1599.3|1596.3|234
1606893300000|2020-12-02 07:15:00|1601.8|1598.8|1601.3|1598.3|1602.8|1599.8|1601.3|1598.3|121
1606893600000|2020-12-02 07:20:00|1601.8|1598.8|1601.8|1598.8|1602.8|1599.8|1601.3|1598.3|89
1606893900000|2020-12-02 07:25:00|1601.3|1598.3|1601.3|1598.3|1601.8|1598.8|1600.8|1597.8|86
1606894200000|2020-12-02 07:30:00|1601.8|1598.8|1603.8|1600.8|1603.8|1600.8|1601.8|1598.8|67
1606894500000|2020-12-02 07:35:00|1603.3|1600.3|1602.8|1599.8|1603.3|1600.3|1602.8|1599.8|65
1606894800000|2020-12-02 07:40:00|1603.3|1600.3|1602.8|1599.8|1603.3|1600.3|1602.3|1599.3|51
1606895100000|2020-12-02 07:45:00|1603.3|1600.3|1601.8|1598.8|1603.3|1600.3|1601.8|1598.8|52
1606895400000|2020-12-02 07:50:00|1602.3|1599.3|1603.3|1600.3|1603.3|1600.3|1601.8|1598.8|52
1606895700000|2020-12-02 07:55:00|1602.8|1599.8|1602.8|1599.8|1603.8|1600.8|1602.8|1599.8|51
1606896000000|2020-12-02 08:00:00|1603.3|1600.3|1602.3|1599.3|1604.3|1601.3|1602.3|1599.3|192
1606896300000|2020-12-02 08:05:00|1601.8|1598.8|1601.8|1598.8|1602.3|1599.3|1599.8|1596.8|159
1606896600000|2020-12-02 08:10:00|1602.3|1599.3|1603.8|1600.8|1604.3|1601.3|1601.8|1598.8|163
1606896900000|2020-12-02 08:15:00|1603.3|1600.3|1601.8|1598.8|1604.8|1601.8|1601.8|1598.8|158
1606897200000|2020-12-02 08:20:00|1602.3|1599.3|1601.3|1598.3|1603.8|1600.8|1601.3|1598.3|75
1606897500000|2020-12-02 08:25:00|1600.8|1597.8|1598.8|1595.8|1602.3|1599.3|1598.3|1595.3|294
1606897800000|2020-12-02 08:30:00|1598.3|1595.3|1599.3|1596.3|1599.8|1596.8|1597.3|1594.3|184
1606898100000|2020-12-02 08:35:00|1598.8|1595.8|1598.8|1595.8|1599.3|1596.3|1596.8|1593.8|219
1606898400000|2020-12-02 08:40:00|1598.3|1595.3|1596.3|1593.3|1598.3|1595.3|1595.8|1592.8|236
1606898700000|2020-12-02 08:45:00|1595.8|1592.8|1596.3|1593.3|1597.3|1594.3|1594.3|1591.3|422
1606899000000|2020-12-02 08:50:00|1596.8|1593.8|1596.3|1593.3|1596.8|1593.8|1594.8|1591.8|155
1606899300000|2020-12-02 08:55:00|1596.8|1593.8|1595.3|1592.3|1597.3|1594.3|1594.8|1591.8|212
1606899600000|2020-12-02 09:00:00|1594.3|1591.3|1593.3|1590.3|1595.3|1592.3|1593.3|1590.3|281
1606899900000|2020-12-02 09:05:00|1593.8|1590.8|1593.3|1590.3|1594.8|1591.8|1593.3|1590.3|142
1606959900000|2020-12-03 01:45:00|1611.9|1608.9|1613.4|1610.4|1613.9|1610.9|1610.9|1607.9|166
1606960200000|2020-12-03 01:50:00|1613.9|1610.9|1612.9|1609.9|1613.9|1610.9|1612.4|1609.4|94
1606960500000|2020-12-03 01:55:00|1612.4|1609.4|1613.9|1610.9|1614.4|1611.4|1612.4|1609.4|102
1606960800000|2020-12-03 02:00:00|1614.4|1611.4|1614.4|1611.4|1614.9|1611.9|1613.9|1610.9|132
1606961100000|2020-12-03 02:05:00|1614.9|1611.9|1613.4|1610.4|1614.9|1611.9|1613.4|1610.4|157
1606961400000|2020-12-03 02:10:00|1613.9|1610.9|1614.4|1611.4|1614.9|1611.9|1612.9|1609.9|119
1606961700000|2020-12-03 02:15:00|1613.9|1610.9|1614.4|1611.4|1614.9|1611.9|1613.9|1610.9|63
1606962000000|2020-12-03 02:20:00|1613.9|1610.9|1615.4|1612.4|1615.9|1612.9|1613.9|1610.9|155
1606962300000|2020-12-03 02:25:00|1615.9|1612.9|1616.4|1613.4|1616.9|1613.9|1615.4|1612.4|127
1606962600000|2020-12-03 02:30:00|1616.9|1613.9|1615.9|1612.9|1616.9|1613.9|1615.9|1612.9|61
1606962900000|2020-12-03 02:35:00|1616.4|1613.4|1617.4|1614.4|1617.9|1614.9|1615.9|1612.9|158
1606963200000|2020-12-03 02:40:00|1617.9|1614.9|1617.4|1614.4|1617.9|1614.9|1615.9|1612.9|112
1606963500000|2020-12-03 02:45:00|1616.9|1613.9|1617.4|1614.4|1617.9|1614.9|1616.9|1613.9|69
1606963800000|2020-12-03 02:50:00|1617.9|1614.9|1617.4|1614.4|1617.9|1614.9|1616.9|1613.9|47
1606964100000|2020-12-03 02:55:00|1616.9|1613.9|1616.9|1613.9|1617.4|1614.4|1616.9|1613.9|28
1606964400000|2020-12-03 03:00:00|1616.4|1613.4|1614.4|1611.4|1616.9|1613.9|1613.9|1610.9|140
1606964700000|2020-12-03 03:05:00|1614.9|1611.9|1612.4|1609.4|1614.9|1611.9|1611.9|1608.9|189
1606965000000|2020-12-03 03:10:00|1612.9|1609.9|1612.9|1609.9|1613.4|1610.4|1612.4|1609.4|62
1606965300000|2020-12-03 03:15:00|1613.4|1610.4|1613.4|1610.4|1613.9|1610.9|1612.9|1609.9|37
1606965600000|2020-12-03 03:20:00|1613.9|1610.9|1614.4|1611.4|1614.4|1611.4|1613.4|1610.4|57
1606965900000|2020-12-03 03:25:00|1613.9|1610.9|1612.4|1609.4|1613.9|1610.9|1612.4|1609.4|41
1606966200000|2020-12-03 03:30:00|1611.9|1608.9|1612.4|1609.4|1612.9|1609.9|1611.9|1608.9|37
1606966500000|2020-12-03 03:35:00|1612.9|1609.9|1612.9|1609.9|1612.9|1609.9|1612.9|1609.9|32
1606966800000|2020-12-03 03:40:00|1613.4|1610.4|1612.9|1609.9|1613.4|1610.4|1612.4|1609.4|40
1606967100000|2020-12-03 03:45:00|1612.4|1609.4|1609.4|1606.4|1612.9|1609.9|1608.9|1605.9|225
1606967400000|2020-12-03 03:50:00|1608.9|1605.9|1607.9|1604.9|1609.4|1606.4|1607.9|1604.9|181
1606967700000|2020-12-03 03:55:00|1608.4|1605.4|1605.9|1602.9|1608.9|1605.9|1605.9|1602.9|280
1606968000000|2020-12-03 04:00:00|1606.9|1603.9|1607.9|1604.9|1608.4|1605.4|1606.4|1603.4|65
1606968300000|2020-12-03 04:05:00|1607.4|1604.4|1609.4|1606.4|1609.9|1606.9|1607.4|1604.4|65
1606968600000|2020-12-03 04:10:00|1608.9|1605.9|1609.4|1606.4|1609.9|1606.9|1608.9|1605.9|83
1606968900000|2020-12-03 04:15:00|1609.9|1606.9|1609.9|1606.9|1609.9|1606.9|1608.9|1605.9|50
1606969200000|2020-12-03 04:20:00|1610.4|1607.4|1610.9|1607.9|1611.4|1608.4|1610.4|1607.4|91
1606969500000|2020-12-03 04:25:00|1611.4|1608.4|1611.9|1608.9|1612.4|1609.4|1610.9|1607.9|68
1606969800000|2020-12-03 04:30:00|1611.4|1608.4|1613.9|1610.9|1613.9|1610.9|1611.4|1608.4|71
1606970100000|2020-12-03 04:35:00|1613.4|1610.4|1612.9|1609.9|1613.4|1610.4|1612.4|1609.4|67
1606970400000|2020-12-03 04:40:00|1612.4|1609.4|1611.9|1608.9|1612.4|1609.4|1611.9|1608.9|54
1606977000000|2020-12-03 06:30:00|1612.9|1609.9|1617.4|1614.4|1618.4|1615.4|1611.9|1608.9|703
1606977300000|2020-12-03 06:35:00|1617.9|1614.9|1618.4|1615.4|1618.4|1615.4|1617.4|1614.4|182
1606977600000|2020-12-03 06:40:00|1617.9|1614.9|1618.4|1615.4|1620.9|1617.9|1617.4|1614.4|494
1606977900000|2020-12-03 06:45:00|1618.1|1615.1|1619.6|1616.6|1620.1|1617.1|1618.1|1615.1|151
1606978200000|2020-12-03 06:50:00|1619.1|1616.1|1618.6|1615.6|1619.1|1616.1|1618.6|1615.6|64
1606978500000|2020-12-03 06:55:00|1618.1|1615.1|1618.6|1615.6|1619.1|1616.1|1617.6|1614.6|75
1606978800000|2020-12-03 07:00:00|1618.1|1615.1|1619.6|1616.6|1620.1|1617.1|1618.1|1615.1|218
1606979100000|2020-12-03 07:05:00|1620.1|1617.1|1619.1|1616.1|1620.1|1617.1|1619.1|1616.1|95
1606979400000|2020-12-03 07:10:00|1619.6|1616.6|1620.1|1617.1|1620.6|1617.6|1619.1|1616.1|121
1606979700000|2020-12-03 07:15:00|1620.6|1617.6|1622.6|1619.6|1622.6|1619.6|1620.1|1617.1|341
1606980000000|2020-12-03 07:20:00|1623.1|1620.1|1622.6|1619.6|1623.6|1620.6|1622.1|1619.1|209
1606980300000|2020-12-03 07:25:00|1623.1|1620.1|1625.1|1622.1|1625.6|1622.6|1623.1|1620.1|268
1606980600000|2020-12-03 07:30:00|1625.6|1622.6|1624.1|1621.1|1626.1|1623.1|1623.6|1620.6|262
1606980900000|2020-12-03 07:35:00|1624.6|1621.6|1623.1|1620.1|1624.6|1621.6|1622.6|1619.6|157
1606981200000|2020-12-03 07:40:00|1623.6|1620.6|1624.6|1621.6|1625.6|1622.6|1623.6|1620.6|137
1606981500000|2020-12-03 07:45:00|1624.1|1621.1|1623.1|1620.1|1624.1|1621.1|1622.6|1619.6|97
1606981800000|2020-12-03 07:50:00|1623.6|1620.6|1625.1|1622.1|1625.6|1622.6|1623.6|1620.6|104
1606982100000|2020-12-03 07:55:00|1624.6|1621.6|1624.6|1621.6|1625.6|1622.6|1624.6|1621.6|85
1606982400000|2020-12-03 08:00:00|1625.1|1622.1|1626.6|1623.6|1627.1|1624.1|1625.1|1622.1|146
1606982700000|2020-12-03 08:05:00|1627.1|1624.1|1628.6|1625.6|1629.1|1626.1|1627.1|1624.1|178
1606983000000|2020-12-03 08:10:00|1628.1|1625.1|1630.1|1627.1|1630.6|1627.6|1628.1|1625.1|214
1606983300000|2020-12-03 08:15:00|1630.6|1627.6|1630.1|1627.1|1630.6|1627.6|1629.6|1626.6|110
1606983600000|2020-12-03 08:20:00|1629.6|1626.6|1627.1|1624.1|1630.1|1627.1|1627.1|1624.1|309
1606983900000|2020-12-03 08:25:00|1627.6|1624.6|1628.6|1625.6|1628.6|1625.6|1627.1|1624.1|63
1606984200000|2020-12-03 08:30:00|1629.1|1626.1|1628.1|1625.1|1629.6|1626.6|1628.1|1625.1|162
1606984500000|2020-12-03 08:35:00|1627.6|1624.6|1627.1|1624.1|1627.6|1624.6|1626.6|1623.6|200
1606984800000|2020-12-03 08:40:00|1627.6|1624.6|1627.1|1624.1|1627.6|1624.6|1627.1|1624.1|57
1606985100000|2020-12-03 08:45:00|1627.6|1624.6|1630.6|1627.6|1631.1|1628.1|1627.6|1624.6|235
1606985400000|2020-12-03 08:50:00|1630.1|1627.1|1632.6|1629.6|1633.1|1630.1|1630.1|1627.1|509
1606985700000|2020-12-03 08:55:00|1633.1|1630.1|1632.1|1629.1|1634.6|1631.6|1632.1|1629.1|214
1606986000000|2020-12-03 09:00:00|1632.6|1629.6|1632.6|1629.6|1633.1|1630.1|1632.1|1629.1|90
1606986300000|2020-12-03 09:05:00|1633.1|1630.1|1631.1|1628.1|1633.1|1630.1|1630.6|1627.6|185
1607046300000|2020-12-04 01:45:00|1621.2|1618.2|1623.2|1620.2|1625.2|1622.2|1621.2|1618.2|251
1607046600000|2020-12-04 01:50:00|1623.7|1620.7|1623.2|1620.2|1624.2|1621.2|1622.7|1619.7|88
1607046900000|2020-12-04 01:55:00|1622.7|1619.7|1621.7|1618.7|1622.7|1619.7|1620.7|1617.7|121
1607047200000|2020-12-04 02:00:00|1622.2|1619.2|1622.7|1619.7|1623.2|1620.2|1622.2|1619.2|30
1607047500000|2020-12-04 02:05:00|1622.2|1619.2|1621.2|1618.2|1622.2|1619.2|1620.7|1617.7|64
1607047800000|2020-12-04 02:10:00|1621.7|1618.7|1623.2|1620.2|1623.2|1620.2|1621.7|1618.7|52
1607048100000|2020-12-04 02:15:00|1622.7|1619.7|1621.7|1618.7|1622.7|1619.7|1621.7|1618.7|44
1607048400000|2020-12-04 02:20:00|1622.2|1619.2|1624.2|1621.2|1624.2|1621.2|1622.2|1619.2|75
1607048700000|2020-12-04 02:25:00|1623.7|1620.7|1624.7|1621.7|1625.2|1622.2|1623.2|1620.2|83
1607049000000|2020-12-04 02:30:00|1624.2|1621.2|1625.7|1622.7|1625.7|1622.7|1623.7|1620.7|93
1607049300000|2020-12-04 02:35:00|1626.2|1623.2|1625.7|1622.7|1626.7|1623.7|1625.7|1622.7|131
1607049600000|2020-12-04 02:40:00|1626.2|1623.2|1625.2|1622.2|1626.2|1623.2|1625.2|1622.2|39
1607049900000|2020-12-04 02:45:00|1624.7|1621.7|1625.7|1622.7|1625.7|1622.7|1624.7|1621.7|34
1607050200000|2020-12-04 02:50:00|1626.2|1623.2|1625.7|1622.7|1626.2|1623.2|1625.2|1622.2|23
1607050500000|2020-12-04 02:55:00|1625.2|1622.2|1625.2|1622.2|1625.7|1622.7|1625.2|1622.2|34
1607050800000|2020-12-04 03:00:00|1624.7|1621.7|1624.7|1621.7|1625.2|1622.2|1624.7|1621.7|32
1607051100000|2020-12-04 03:05:00|1624.2|1621.2|1623.7|1620.7|1624.2|1621.2|1623.7|1620.7|35
1607051400000|2020-12-04 03:10:00|1624.2|1621.2|1624.2|1621.2|1624.2|1621.2|1623.7|1620.7|65
1607051700000|2020-12-04 03:15:00|1623.7|1620.7|1622.7|1619.7|1623.7|1620.7|1622.7|1619.7|63
1607052000000|2020-12-04 03:20:00|1623.2|1620.2|1623.2|1620.2|1623.2|1620.2|1623.2|1620.2|47
1607052300000|2020-12-04 03:25:00|1622.7|1619.7|1623.7|1620.7|1623.7|1620.7|1622.7|1619.7|93
1607052600000|2020-12-04 03:30:00|1623.2|1620.2|1623.7|1620.7|1623.7|1620.7|1623.2|1620.2|11
1607052900000|2020-12-04 03:35:00|1623.2|1620.2|1623.2|1620.2|1623.7|1620.7|1623.2|1620.2|25
1607053200000|2020-12-04 03:40:00|1623.7|1620.7|1623.7|1620.7|1623.7|1620.7|1623.7|1620.7|23
1607053500000|2020-12-04 03:45:00|1623.2|1620.2|1623.2|1620.2|1623.2|1620.2|1622.7|1619.7|30
1607053800000|2020-12-04 03:50:00|1622.7|1619.7|1623.2|1620.2|1623.2|1620.2|1622.7|1619.7|47
1607054100000|2020-12-04 03:55:00|1622.7|1619.7|1624.2|1621.2|1624.2|1621.2|1622.7|1619.7|69
1607054400000|2020-12-04 04:00:00|1623.7|1620.7|1623.7|1620.7|1624.7|1621.7|1623.2|1620.2|70
1607054700000|2020-12-04 04:05:00|1623.2|1620.2|1622.2|1619.2|1623.2|1620.2|1622.2|1619.2|31
1607055000000|2020-12-04 04:10:00|1622.7|1619.7|1622.2|1619.2|1622.7|1619.7|1621.7|1618.7|100
1607055300000|2020-12-04 04:15:00|1621.7|1618.7|1621.7|1618.7|1621.7|1618.7|1621.7|1618.7|44
1607055600000|2020-12-04 04:20:00|1621.2|1618.2|1621.7|1618.7|1621.7|1618.7|1621.2|1618.2|64
1607055900000|2020-12-04 04:25:00|1621.2|1618.2|1621.7|1618.7|1621.7|1618.7|1621.2|1618.2|40
1607056200000|2020-12-04 04:30:00|1621.2|1618.2|1621.7|1618.7|1621.7|1618.7|1620.7|1617.7|67
1607056500000|2020-12-04 04:35:00|1621.2|1618.2|1620.7|1617.7|1621.2|1618.2|1620.7|1617.7|92
1607056800000|2020-12-04 04:40:00|1621.2|1618.2|1621.2|1618.2|1621.7|1618.7|1621.2|1618.2|42
1607063400000|2020-12-04 06:30:00|1622.2|1619.2|1622.7|1619.7|1623.2|1620.2|1622.2|1619.2|51
1607063700000|2020-12-04 06:35:00|1622.2|1619.2|1622.2|1619.2|1622.2|1619.2|1621.7|1618.7|47
1607064000000|2020-12-04 06:40:00|1621.7|1618.7|1621.7|1618.7|1622.7|1619.7|1621.7|1618.7|109
1607064300000|2020-12-04 06:45:00|1622.2|1619.2|1622.2|1619.2|1622.2|1619.2|1622.2|1619.2|36
1607064600000|2020-12-04 06:50:00|1622.7|1619.7|1623.7|1620.7|1625.2|1622.2|1622.7|1619.7|76
1607064900000|2020-12-04 06:55:00|1624.7|1621.7|1627.7|1624.7|1627.7|1624.7|1624.7|1621.7|80
1607065200000|2020-12-04 07:00:00|1627.2|1624.2|1626.2|1623.2|1627.7|1624.7|1625.7|1622.7|108
1607065500000|2020-12-04 07:05:00|1625.7|1622.7|1625.7|1622.7|1625.7|1622.7|1625.2|1622.2|64
1607065800000|2020-12-04 07:10:00|1626.2|1623.2|1624.7|1621.7|1626.7|1623.7|1624.7|1621.7|80
1607066100000|2020-12-04 07:15:00|1624.2|1621.2|1623.7|1620.7|1624.7|1621.7|1623.7|1620.7|29
1607066400000|2020-12-04 07:20:00|1623.2|1620.2|1622.7|1619.7|1623.2|1620.2|1622.7|1619.7|31
1607066700000|2020-12-04 07:25:00|1622.2|1619.2|1621.2|1618.2|1622.2|1619.2|1621.2|1618.2|79
1607067000000|2020-12-04 07:30:00|1621.7|1618.7|1623.2|1620.2|1624.7|1621.7|1621.7|1618.7|77
1607067300000|2020-12-04 07:35:00|1622.7|1619.7|1624.2|1621.2|1624.2|1621.2|1622.2|1619.2|47
1607067600000|2020-12-04 07:40:00|1623.7|1620.7|1622.2|1619.2|1623.7|1620.7|1622.2|1619.2|102
1607067900000|2020-12-04 07:45:00|1621.7|1618.7|1622.7|1619.7|1623.7|1620.7|1621.7|1618.7|186
1607068200000|2020-12-04 07:50:00|1622.2|1619.2|1624.2|1621.2|1624.7|1621.7|1621.7|1618.7|82
1607068500000|2020-12-04 07:55:00|1623.7|1620.7|1624.2|1621.2|1624.7|1621.7|1623.2|1620.2|87
1607068800000|2020-12-04 08:00:00|1624.7|1621.7|1625.2|1622.2|1625.7|1622.7|1624.2|1621.2|122
1607069100000|2020-12-04 08:05:00|1625.7|1622.7|1623.7|1620.7|1625.7|1622.7|1623.2|1620.2|131
1607069400000|2020-12-04 08:10:00|1623.2|1620.2|1623.7|1620.7|1623.7|1620.7|1622.7|1619.7|51
1607069700000|2020-12-04 08:15:00|1624.2|1621.2|1623.2|1620.2|1624.7|1621.7|1622.2|1619.2|138
1607070000000|2020-12-04 08:20:00|1623.7|1620.7|1625.2|1622.2|1625.7|1622.7|1623.7|1620.7|53
1607070300000|2020-12-04 08:25:00|1624.7|1621.7|1624.7|1621.7|1625.7|1622.7|1624.2|1621.2|55
1607070600000|2020-12-04 08:30:00|1625.2|1622.2|1625.7|1622.7|1626.7|1623.7|1624.7|1621.7|86
1607070900000|2020-12-04 08:35:00|1625.2|1622.2|1625.7|1622.7|1626.2|1623.2|1624.2|1621.2|101
1607071200000|2020-12-04 08:40:00|1624.7|1621.7|1622.7|1619.7|1624.7|1621.7|1622.7|1619.7|112
1607071500000|2020-12-04 08:45:00|1623.7|1620.7|1623.7|1620.7|1626.7|1623.7|1622.7|1619.7|132
1607071800000|2020-12-04 08:50:00|1624.2|1621.2|1623.7|1620.7|1624.7|1621.7|1623.2|1620.2|77
1607072100000|2020-12-04 08:55:00|1624.2|1621.2|1624.7|1621.7|1625.7|1622.7|1624.2|1621.2|75
1607072400000|2020-12-04 09:00:00|1625.2|1622.2|1623.2|1620.2|1625.7|1622.7|1622.2|1619.2|244
1607072700000|2020-12-04 09:05:00|1623.7|1620.7|1622.7|1619.7|1623.7|1620.7|1622.2|1619.2|58
1607305500000|2020-12-07 01:45:00|1624.5|1621.5|1624|1621|1625|1622|1623|1620|82
1607305800000|2020-12-07 01:50:00|1624.5|1621.5|1622|1619|1624.5|1621.5|1621|1618|188
1607306100000|2020-12-07 01:55:00|1622.5|1619.5|1623|1620|1623|1620|1622|1619|71
1607306400000|2020-12-07 02:00:00|1622.5|1619.5|1622.5|1619.5|1622.5|1619.5|1622.5|1619.5|18
1607306700000|2020-12-07 02:05:00|1623|1620|1622.5|1619.5|1624|1621|1622|1619|87
1607307000000|2020-12-07 02:10:00|1622|1619|1622.5|1619.5|1623|1620|1622|1619|24
1607307300000|2020-12-07 02:15:00|1622|1619|1623.5|1620.5|1623.5|1620.5|1622|1619|42
1607307600000|2020-12-07 02:20:00|1624|1621|1624|1621|1625|1622|1624|1621|55
1607307900000|2020-12-07 02:25:00|1623.5|1620.5|1624|1621|1624|1621|1623.5|1620.5|7
1607308200000|2020-12-07 02:30:00|1623.5|1620.5|1623|1620|1623.5|1620.5|1622.5|1619.5|61
1607308500000|2020-12-07 02:35:00|1623.5|1620.5|1622.5|1619.5|1623.5|1620.5|1622.5|1619.5|43
1607308800000|2020-12-07 02:40:00|1622|1619|1623|1620|1623|1620|1622|1619|29
1607309100000|2020-12-07 02:45:00|1622.5|1619.5|1623.5|1620.5|1623.5|1620.5|1622.5|1619.5|66
1607309400000|2020-12-07 02:50:00|1624|1621|1627.5|1624.5|1627.5|1624.5|1624|1621|88
1607309700000|2020-12-07 02:55:00|1627|1624|1627.5|1624.5|1628.5|1625.5|1627|1624|66
1607310000000|2020-12-07 03:00:00|1628|1625|1629|1626|1629.5|1626.5|1627.5|1624.5|113
1607310300000|2020-12-07 03:05:00|1628.5|1625.5|1628|1625|1629.5|1626.5|1628|1625|64
1607310600000|2020-12-07 03:10:00|1628.5|1625.5|1628.5|1625.5|1629.5|1626.5|1628.5|1625.5|53
1607310900000|2020-12-07 03:15:00|1629|1626|1626|1623|1629|1626|1625.5|1622.5|74
1607311200000|2020-12-07 03:20:00|1626.5|1623.5|1626.5|1623.5|1627|1624|1626|1623|42
1607311500000|2020-12-07 03:25:00|1626|1623|1626|1623|1626|1623|1626|1623|6
1607311800000|2020-12-07 03:30:00|1625.5|1622.5|1625|1622|1625.5|1622.5|1625|1622|32
1607312100000|2020-12-07 03:35:00|1624.5|1621.5|1623|1620|1624.5|1621.5|1623|1620|38
1607312400000|2020-12-07 03:40:00|1623.5|1620.5|1623|1620|1624|1621|1623|1620|33
1607312700000|2020-12-07 03:45:00|1623.5|1620.5|1623|1620|1623.5|1620.5|1623|1620|45
1607313000000|2020-12-07 03:50:00|1623.5|1620.5|1623.5|1620.5|1624|1621|1623|1620|43
1607313300000|2020-12-07 03:55:00|1624|1621|1623.5|1620.5|1624|1621|1623|1620|33
1607313600000|2020-12-07 04:00:00|1624|1621|1624|1621|1624.5|1621.5|1624|1621|30
1607313900000|2020-12-07 04:05:00|1623.5|1620.5|1624|1621|1624|1621|1623.5|1620.5|29
1607314200000|2020-12-07 04:10:00|1624.5|1621.5|1624.5|1621.5|1625.5|1622.5|1624|1621|30
1607314500000|2020-12-07 04:15:00|1625|1622|1625|1622|1625|1622|1624|1621|29
1607314800000|2020-12-07 04:20:00|1625.5|1622.5|1626.5|1623.5|1627|1624|1625.5|1622.5|64
1607315100000|2020-12-07 04:25:00|1626|1623|1626|1623|1626|1623|1626|1623|36
1607315700000|2020-12-07 04:35:00|1626.5|1623.5|1627|1624|1627|1624|1626.5|1623.5|16
1607316000000|2020-12-07 04:40:00|1627.5|1624.5|1627.5|1624.5|1627.5|1624.5|1627.5|1624.5|27
1607322600000|2020-12-07 06:30:00|1627|1624|1627|1624|1628|1625|1625.5|1622.5|55
1607322900000|2020-12-07 06:35:00|1627.5|1624.5|1629|1626|1629.5|1626.5|1627|1624|113
1607323200000|2020-12-07 06:40:00|1628.5|1625.5|1627.5|1624.5|1629|1626|1627|1624|85
1607323500000|2020-12-07 06:45:00|1627|1624|1628|1625|1628.5|1625.5|1627|1624|43
1607323800000|2020-12-07 06:50:00|1628.5|1625.5|1629.5|1626.5|1630|1627|1628|1625|58
1607324100000|2020-12-07 06:55:00|1630|1627|1629.5|1626.5|1630|1627|1629.5|1626.5|13
1607324400000|2020-12-07 07:00:00|1630|1627|1631.5|1628.5|1631.5|1628.5|1630|1627|98
1607324700000|2020-12-07 07:05:00|1631|1628|1632|1629|1633|1630|1631|1628|132
1607325000000|2020-12-07 07:10:00|1632.5|1629.5|1631.5|1628.5|1632.5|1629.5|1631.5|1628.5|81
1607325300000|2020-12-07 07:15:00|1631|1628|1631.5|1628.5|1632.5|1629.5|1631|1628|58
1607325600000|2020-12-07 07:20:00|1631|1628|1631.5|1628.5|1632|1629|1631|1628|26
1607325900000|2020-12-07 07:25:00|1632|1629|1631|1628|1632|1629|1631|1628|37
1607326200000|2020-12-07 07:30:00|1631.5|1628.5|1631.5|1628.5|1632|1629|1631|1628|44
1607326500000|2020-12-07 07:35:00|1631|1628|1630.5|1627.5|1631|1628|1630|1627|67
1607326800000|2020-12-07 07:40:00|1630|1627|1630|1627|1630.5|1627.5|1629.5|1626.5|42
1607327100000|2020-12-07 07:45:00|1630.5|1627.5|1630.5|1627.5|1631|1628|1630|1627|37
1607327400000|2020-12-07 07:50:00|1631|1628|1630.5|1627.5|1631|1628|1630.5|1627.5|25
1607327700000|2020-12-07 07:55:00|1631|1628|1631.5|1628.5|1631.5|1628.5|1631|1628|24
1607328000000|2020-12-07 08:00:00|1631|1628|1628.5|1625.5|1631|1628|1628.5|1625.5|156
1607328300000|2020-12-07 08:05:00|1628|1625|1627|1624|1628|1625|1627|1624|129
1607328600000|2020-12-07 08:10:00|1627.5|1624.5|1626.5|1623.5|1627.5|1624.5|1626|1623|123
1607328900000|2020-12-07 08:15:00|1627|1624|1628|1625|1628|1625|1627|1624|94
1607329200000|2020-12-07 08:20:00|1627.5|1624.5|1625.5|1622.5|1627.5|1624.5|1625.5|1622.5|104
1607329500000|2020-12-07 08:25:00|1625|1622|1626|1623|1626.5|1623.5|1625|1622|104
1607329800000|2020-12-07 08:30:00|1626.5|1623.5|1624|1621|1626.5|1623.5|1624|1621|209
1607330100000|2020-12-07 08:35:00|1624.5|1621.5|1625.5|1622.5|1625.5|1622.5|1624|1621|123
1607330400000|2020-12-07 08:40:00|1625|1622|1624.5|1621.5|1625.5|1622.5|1623.5|1620.5|181
1607330700000|2020-12-07 08:45:00|1624|1621|1623.5|1620.5|1624.5|1621.5|1622.5|1619.5|192
1607331000000|2020-12-07 08:50:00|1624|1621|1623|1620|1624|1621|1623|1620|70
1607331300000|2020-12-07 08:55:00|1623.5|1620.5|1626|1623|1626.5|1623.5|1623.5|1620.5|139
1607331600000|2020-12-07 09:00:00|1625|1622|1624.5|1621.5|1625.5|1622.5|1624.5|1621.5|29
1607331900000|2020-12-07 09:05:00|1624|1621|1623|1620|1624.5|1621.5|1623|1620|85
1607391900000|2020-12-08 01:45:00|1631|1628|1633|1630|1633.5|1630.5|1631|1628|131
1607392200000|2020-12-08 01:50:00|1633.5|1630.5|1632|1629|1633.5|1630.5|1631.5|1628.5|94
1607392500000|2020-12-08 01:55:00|1631.5|1628.5|1630.5|1627.5|1632|1629|1630|1627|56
1607392800000|2020-12-08 02:00:00|1631|1628|1631|1628|1631|1628|1630|1627|70
1607393100000|2020-12-08 02:05:00|1631.5|1628.5|1632.5|1629.5|1632.5|1629.5|1630.5|1627.5|48
1607393400000|2020-12-08 02:10:00|1632|1629|1632.5|1629.5|1632.5|1629.5|1631.5|1628.5|79
1607393700000|2020-12-08 02:15:00|1632|1629|1631.5|1628.5|1632.5|1629.5|1631|1628|42
1607394000000|2020-12-08 02:20:00|1632|1629|1633|1630|1633.5|1630.5|1632|1629|71
1607394300000|2020-12-08 02:25:00|1633.5|1630.5|1634|1631|1634.5|1631.5|1632|1629|110
1607394600000|2020-12-08 02:30:00|1634.5|1631.5|1633|1630|1634.5|1631.5|1633|1630|60
1607394900000|2020-12-08 02:35:00|1633.5|1630.5|1634|1631|1635|1632|1633|1630|113
1607395200000|2020-12-08 02:40:00|1634.5|1631.5|1634|1631|1634.5|1631.5|1632.5|1629.5|69
1607395500000|2020-12-08 02:45:00|1633.5|1630.5|1631.5|1628.5|1633.5|1630.5|1631|1628|80
1607395800000|2020-12-08 02:50:00|1632|1629|1631|1628|1632|1629|1631|1628|17
1607396100000|2020-12-08 02:55:00|1631.5|1628.5|1631|1628|1632|1629|1631|1628|31
1607396400000|2020-12-08 03:00:00|1630.5|1627.5|1630.5|1627.5|1630.5|1627.5|1629.5|1626.5|89
1607396700000|2020-12-08 03:05:00|1630|1627|1630.5|1627.5|1631|1628|1630|1627|38
1607397000000|2020-12-08 03:10:00|1630|1627|1630|1627|1630.5|1627.5|1630|1627|18
1607397300000|2020-12-08 03:15:00|1629.5|1626.5|1631.5|1628.5|1632.5|1629.5|1629.5|1626.5|88
1607397600000|2020-12-08 03:20:00|1631|1628|1630.5|1627.5|1631|1628|1630.5|1627.5|44
1607397900000|2020-12-08 03:25:00|1630|1627|1630.5|1627.5|1631.5|1628.5|1630|1627|24
1607398200000|2020-12-08 03:30:00|1631|1628|1629|1626|1631|1628|1628.5|1625.5|52
1607398500000|2020-12-08 03:35:00|1629.5|1626.5|1628.5|1625.5|1629.5|1626.5|1628.5|1625.5|46
1607398800000|2020-12-08 03:40:00|1628|1625|1628.5|1625.5|1628.5|1625.5|1626.5|1623.5|100
1607399100000|2020-12-08 03:45:00|1628|1625|1628|1625|1628.5|1625.5|1628|1625|44
1607399400000|2020-12-08 03:50:00|1628.5|1625.5|1629|1626|1629|1626|1628|1625|44
1607399700000|2020-12-08 03:55:00|1629.5|1626.5|1628|1625|1629.5|1626.5|1628|1625|109
1607400000000|2020-12-08 04:00:00|1628.5|1625.5|1628|1625|1628.5|1625.5|1628|1625|27
1607400300000|2020-12-08 04:05:00|1627.5|1624.5|1626.5|1623.5|1627.5|1624.5|1626.5|1623.5|82
1607400600000|2020-12-08 04:10:00|1626|1623|1627.5|1624.5|1627.5|1624.5|1625.5|1622.5|133
1607400900000|2020-12-08 04:15:00|1627|1624|1627|1624|1627|1624|1626|1623|59
1607401200000|2020-12-08 04:20:00|1626.5|1623.5|1626.5|1623.5|1626.5|1623.5|1626|1623|55
1607401500000|2020-12-08 04:25:00|1627|1624|1626.5|1623.5|1627.5|1624.5|1626|1623|66
1607401800000|2020-12-08 04:30:00|1626|1623|1626|1623|1627|1624|1625.5|1622.5|67
1607402100000|2020-12-08 04:35:00|1625.5|1622.5|1626|1623|1627|1624|1625.5|1622.5|79
1607402400000|2020-12-08 04:40:00|1626.5|1623.5|1626.5|1623.5|1626.5|1623.5|1625.5|1622.5|33
1607409000000|2020-12-08 06:30:00|1627.5|1624.5|1628|1625|1629|1626|1625.5|1622.5|99
1607409300000|2020-12-08 06:35:00|1628.5|1625.5|1629.5|1626.5|1630|1627|1628|1625|53
1607409600000|2020-12-08 06:40:00|1629|1626|1629|1626|1629.5|1626.5|1629|1626|47
1607409900000|2020-12-08 06:45:00|1628.7|1625.7|1627.7|1624.7|1628.7|1625.7|1627.2|1624.2|101
1607410200000|2020-12-08 06:50:00|1628.2|1625.2|1628.2|1625.2|1629.7|1626.7|1628.2|1625.2|62
1607410500000|2020-12-08 06:55:00|1628.7|1625.7|1628.7|1625.7|1629.2|1626.2|1628.7|1625.7|19
1607410800000|2020-12-08 07:00:00|1628.2|1625.2|1627.7|1624.7|1629.2|1626.2|1626.7|1623.7|109
1607411100000|2020-12-08 07:05:00|1627.2|1624.2|1626.7|1623.7|1627.7|1624.7|1626.2|1623.2|131
1607411400000|2020-12-08 07:10:00|1626.2|1623.2|1626.2|1623.2|1626.2|1623.2|1625.7|1622.7|113
1607411700000|2020-12-08 07:15:00|1626.7|1623.7|1628.2|1625.2|1628.2|1625.2|1626.7|1623.7|68
1607412000000|2020-12-08 07:20:00|1627.7|1624.7|1628.7|1625.7|1629.2|1626.2|1627.7|1624.7|42
1607412300000|2020-12-08 07:25:00|1628.2|1625.2|1627.2|1624.2|1628.2|1625.2|1627.2|1624.2|22
1607412600000|2020-12-08 07:30:00|1626.7|1623.7|1626.2|1623.2|1626.7|1623.7|1625.7|1622.7|91
1607412900000|2020-12-08 07:35:00|1626.7|1623.7|1626.2|1623.2|1626.7|1623.7|1625.7|1622.7|60
1607413200000|2020-12-08 07:40:00|1626.7|1623.7|1626.2|1623.2|1626.7|1623.7|1625.7|1622.7|65
1607413500000|2020-12-08 07:45:00|1626.7|1623.7|1626.7|1623.7|1626.7|1623.7|1626.7|1623.7|25
1607413800000|2020-12-08 07:50:00|1626.2|1623.2|1626.2|1623.2|1626.7|1623.7|1625.7|1622.7|24
1607414100000|2020-12-08 07:55:00|||||||||14
1607414400000|2020-12-08 08:00:00|1626.7|1623.7|1626.7|1623.7|1627.7|1624.7|1626.2|1623.2|70
1607414700000|2020-12-08 08:05:00|1626.2|1623.2|1627.7|1624.7|1628.2|1625.2|1626.2|1623.2|77
1607415000000|2020-12-08 08:10:00|1628.2|1625.2|1629.2|1626.2|1630.2|1627.2|1628.2|1625.2|148
1607415300000|2020-12-08 08:15:00|1629.7|1626.7|1628.7|1625.7|1630.7|1627.7|1628.7|1625.7|80
1607415600000|2020-12-08 08:20:00|1629.2|1626.2|1630.2|1627.2|1630.2|1627.2|1628.7|1625.7|42
1607415900000|2020-12-08 08:25:00|1629.7|1626.7|1630.2|1627.2|1630.7|1627.7|1628.7|1625.7|120
1607416200000|2020-12-08 08:30:00|1629.7|1626.7|1628.7|1625.7|1629.7|1626.7|1628.7|1625.7|72
1607416500000|2020-12-08 08:35:00|1629.2|1626.2|1630.2|1627.2|1630.2|1627.2|1628.7|1625.7|31
1607416800000|2020-12-08 08:40:00|1630.7|1627.7|1629.7|1626.7|1630.7|1627.7|1629.2|1626.2|62
1607417100000|2020-12-08 08:45:00|1630.2|1627.2|1631.2|1628.2|1631.7|1628.7|1629.7|1626.7|137
1607417400000|2020-12-08 08:50:00|1631.7|1628.7|1632.2|1629.2|1632.7|1629.7|1631.2|1628.2|132
1607417700000|2020-12-08 08:55:00|1632.7|1629.7|1633.7|1630.7|1633.7|1630.7|1632.7|1629.7|179
1607418000000|2020-12-08 09:00:00|1633.2|1630.2|1632.2|1629.2|1634.2|1631.2|1632.2|1629.2|49
1607418300000|2020-12-08 09:05:00|1632.7|1629.7|1631.2|1628.2|1632.7|1629.7|1631.2|1628.2|48
1607478300000|2020-12-09 01:45:00|1649.3|1646.3|1650.3|1647.3|1650.3|1647.3|1648.3|1645.3|78
1607478600000|2020-12-09 01:50:00|1650.8|1647.8|1652.3|1649.3|1652.8|1649.8|1650.8|1647.8|153
1607478900000|2020-12-09 01:55:00|1652.8|1649.8|1651.3|1648.3|1653.3|1650.3|1651.3|1648.3|66
1607479200000|2020-12-09 02:00:00|1650.8|1647.8|1651.3|1648.3|1651.8|1648.8|1650.8|1647.8|50
1607479500000|2020-12-09 02:05:00|1650.8|1647.8|1650.8|1647.8|1651.8|1648.8|1650.8|1647.8|45
1607479800000|2020-12-09 02:10:00|1651.3|1648.3|1650.3|1647.3|1651.3|1648.3|1650.3|1647.3|38
1607480100000|2020-12-09 02:15:00|1650.8|1647.8|1651.3|1648.3|1651.8|1648.8|1650.8|1647.8|52
1607480400000|2020-12-09 02:20:00|1650.8|1647.8|1649.8|1646.8|1650.8|1647.8|1649.8|1646.8|45
1607480700000|2020-12-09 02:25:00|1650.3|1647.3|1650.3|1647.3|1650.8|1647.8|1650.3|1647.3|34
1607481000000|2020-12-09 02:30:00|1649.8|1646.8|1648.3|1645.3|1650.3|1647.3|1648.3|1645.3|111
1607481300000|2020-12-09 02:35:00|1647.8|1644.8|1650.8|1647.8|1650.8|1647.8|1647.8|1644.8|186
1607481600000|2020-12-09 02:40:00|1650.3|1647.3|1649.8|1646.8|1650.8|1647.8|1649.8|1646.8|112
1607481900000|2020-12-09 02:45:00|1650.3|1647.3|1649.8|1646.8|1650.3|1647.3|1648.8|1645.8|100
1607482200000|2020-12-09 02:50:00|1649.3|1646.3|1651.3|1648.3|1651.8|1648.8|1649.3|1646.3|125
1607482500000|2020-12-09 02:55:00|1651.8|1648.8|1649.8|1646.8|1652.3|1649.3|1649.8|1646.8|103
1607482800000|2020-12-09 03:00:00|1649.3|1646.3|1648.8|1645.8|1650.3|1647.3|1648.3|1645.3|167
1607483100000|2020-12-09 03:05:00|1649.3|1646.3|1649.8|1646.8|1649.8|1646.8|1648.3|1645.3|112
1607483400000|2020-12-09 03:10:00|1650.3|1647.3|1649.3|1646.3|1650.3|1647.3|1648.8|1645.8|120
1607483700000|2020-12-09 03:15:00|1648.8|1645.8|1647.8|1644.8|1649.3|1646.3|1646.3|1643.3|189
1607484000000|2020-12-09 03:20:00|1647.3|1644.3|1646.3|1643.3|1647.8|1644.8|1644.8|1641.8|164
1607484300000|2020-12-09 03:25:00|1645.8|1642.8|1645.8|1642.8|1647.3|1644.3|1644.8|1641.8|122
1607484600000|2020-12-09 03:30:00|1645.3|1642.3|1645.8|1642.8|1646.3|1643.3|1644.8|1641.8|95
1607484900000|2020-12-09 03:35:00|1646.3|1643.3|1645.8|1642.8|1646.3|1643.3|1644.8|1641.8|115
1607485200000|2020-12-09 03:40:00|1645.3|1642.3|1644.3|1641.3|1645.8|1642.8|1644.3|1641.3|121
1607485500000|2020-12-09 03:45:00|1644.8|1641.8|1644.8|1641.8|1645.3|1642.3|1643.8|1640.8|124
1607485800000|2020-12-09 03:50:00|1645.3|1642.3|1645.3|1642.3|1645.8|1642.8|1644.3|1641.3|91
1607486100000|2020-12-09 03:55:00|1644.8|1641.8|1643.8|1640.8|1644.8|1641.8|1643.8|1640.8|90
1607486400000|2020-12-09 04:00:00|1644.3|1641.3|1645.3|1642.3|1645.3|1642.3|1644.3|1641.3|22
1607486700000|2020-12-09 04:05:00|1645.8|1642.8|1646.8|1643.8|1646.8|1643.8|1645.8|1642.8|48
1607487000000|2020-12-09 04:10:00|1646.3|1643.3|1646.3|1643.3|1646.8|1643.8|1646.3|1643.3|27
1607487300000|2020-12-09 04:15:00|1646.8|1643.8|1647.8|1644.8|1647.8|1644.8|1646.8|1643.8|34
1607487600000|2020-12-09 04:20:00|1648.3|1645.3|1648.8|1645.8|1649.3|1646.3|1648.3|1645.3|68
1607487900000|2020-12-09 04:25:00|1648.3|1645.3|1648.8|1645.8|1648.8|1645.8|1648.3|1645.3|9
1607488200000|2020-12-09 04:30:00|1648.3|1645.3|1648.3|1645.3|1648.3|1645.3|1648.3|1645.3|9
1607488500000|2020-12-09 04:35:00|1648.8|1645.8|1650.3|1647.3|1650.8|1647.8|1648.8|1645.8|75
1607488800000|2020-12-09 04:40:00|1650.8|1647.8|1650.8|1647.8|1650.8|1647.8|1650.8|1647.8|27
1607495400000|2020-12-09 06:30:00|1650.3|1647.3|1653.3|1650.3|1653.3|1650.3|1650.3|1647.3|223
1607495700000|2020-12-09 06:35:00|1652.8|1649.8|1653.3|1650.3|1654.3|1651.3|1650.3|1647.3|180
1607496000000|2020-12-09 06:40:00|1653.8|1650.8|1654.8|1651.8|1655.3|1652.3|1653.8|1650.8|70
1607496300000|2020-12-09 06:45:00|1655.3|1652.3|1654.3|1651.3|1656.8|1653.8|1654.3|1651.3|124
1607496600000|2020-12-09 06:50:00|1653.8|1650.8|1650.8|1647.8|1654.3|1651.3|1650.8|1647.8|82
1607496900000|2020-12-09 06:55:00|1651.3|1648.3|1650.3|1647.3|1651.3|1648.3|1649.3|1646.3|118
1607497200000|2020-12-09 07:00:00|1650.8|1647.8|1651.8|1648.8|1652.8|1649.8|1650.8|1647.8|57
1607497500000|2020-12-09 07:05:00|1651.3|1648.3|1650.3|1647.3|1651.3|1648.3|1650.3|1647.3|120
1607497800000|2020-12-09 07:10:00|1649.8|1646.8|1651.3|1648.3|1651.3|1648.3|1649.8|1646.8|75
1607498100000|2020-12-09 07:15:00|1651.8|1648.8|1651.8|1648.8|1651.8|1648.8|1651.3|1648.3|68
1607498400000|2020-12-09 07:20:00|1651.3|1648.3|1652.8|1649.8|1652.8|1649.8|1651.3|1648.3|99
1607498700000|2020-12-09 07:25:00|1653.3|1650.3|1651.8|1648.8|1653.3|1650.3|1651.3|1648.3|81
1607499000000|2020-12-09 07:30:00|1651.3|1648.3|1651.3|1648.3|1651.3|1648.3|1650.8|1647.8|53
1607499300000|2020-12-09 07:35:00|1650.8|1647.8|1651.3|1648.3|1651.3|1648.3|1650.3|1647.3|84
1607499600000|2020-12-09 07:40:00|1650.8|1647.8|1650.8|1647.8|1650.8|1647.8|1650.3|1647.3|69
1607499900000|2020-12-09 07:45:00|1650.3|1647.3|1650.3|1647.3|1650.3|1647.3|1650.3|1647.3|7
1607500200000|2020-12-09 07:50:00|1650.8|1647.8|1650.8|1647.8|1651.8|1648.8|1650.3|1647.3|60
1607500500000|2020-12-09 07:55:00|1651.3|1648.3|1651.3|1648.3|1651.3|1648.3|1650.8|1647.8|36
1607500800000|2020-12-09 08:00:00|1650.8|1647.8|1651.3|1648.3|1651.3|1648.3|1650.3|1647.3|40
1607501100000|2020-12-09 08:05:00|1650.8|1647.8|1650.8|1647.8|1650.8|1647.8|1649.8|1646.8|142
1607501400000|2020-12-09 08:10:00|1650.3|1647.3|1650.3|1647.3|1650.8|1647.8|1649.8|1646.8|26
1607501700000|2020-12-09 08:15:00|1649.8|1646.8|1650.3|1647.3|1650.3|1647.3|1648.8|1645.8|118
1607502000000|2020-12-09 08:20:00|1650.8|1647.8|1650.8|1647.8|1650.8|1647.8|1649.8|1646.8|85
1607502300000|2020-12-09 08:25:00|1651.3|1648.3|1649.8|1646.8|1651.3|1648.3|1649.8|1646.8|86
1607502600000|2020-12-09 08:30:00|1650.3|1647.3|1650.3|1647.3|1650.8|1647.8|1649.3|1646.3|140
1607502900000|2020-12-09 08:35:00|1649.8|1646.8|1649.8|1646.8|1650.8|1647.8|1649.3|1646.3|59
1607503200000|2020-12-09 08:40:00|1650.3|1647.3|1650.3|1647.3|1651.3|1648.3|1650.3|1647.3|129
1607503500000|2020-12-09 08:45:00|1650.8|1647.8|1650.3|1647.3|1652.3|1649.3|1650.3|1647.3|224
1607503800000|2020-12-09 08:50:00|1650.8|1647.8|1650.3|1647.3|1650.8|1647.8|1648.8|1645.8|77
1607504100000|2020-12-09 08:55:00|1649.8|1646.8|1648.8|1645.8|1651.3|1648.3|1648.8|1645.8|110
1607504400000|2020-12-09 09:00:00|1649.3|1646.3|1648.8|1645.8|1649.8|1646.8|1648.3|1645.3|65
1607504700000|2020-12-09 09:05:00|1648.3|1645.3|1649.8|1646.8|1650.3|1647.3|1648.3|1645.3|63
1607564700000|2020-12-10 01:45:00|1656.2|1653.2|1656.7|1653.7|1657.7|1654.7|1656.2|1653.2|208
1607565000000|2020-12-10 01:50:00|1657.2|1654.2|1655.7|1652.7|1657.2|1654.2|1655.2|1652.2|115
1607565300000|2020-12-10 01:55:00|1655.2|1652.2|1653.2|1650.2|1655.2|1652.2|1652.2|1649.2|128
1607565600000|2020-12-10 02:00:00|1653.7|1650.7|1654.2|1651.2|1654.2|1651.2|1653.2|1650.2|72
1607565900000|2020-12-10 02:05:00|1654.7|1651.7|1655.2|1652.2|1656.2|1653.2|1654.7|1651.7|97
1607566200000|2020-12-10 02:10:00|1654.7|1651.7|1655.7|1652.7|1655.7|1652.7|1654.2|1651.2|73
1607566500000|2020-12-10 02:15:00|1656.2|1653.2|1656.7|1653.7|1657.7|1654.7|1656.2|1653.2|73
1607566800000|2020-12-10 02:20:00|1656.2|1653.2|1656.2|1653.2|1656.7|1653.7|1656.2|1653.2|38
1607567100000|2020-12-10 02:25:00|||||||||19
1607567400000|2020-12-10 02:30:00|1655.7|1652.7|1654.2|1651.2|1656.2|1653.2|1654.2|1651.2|27
1607567700000|2020-12-10 02:35:00|1654.7|1651.7|1654.7|1651.7|1655.2|1652.2|1653.7|1650.7|38
1607568000000|2020-12-10 02:40:00|1654.2|1651.2|1655.2|1652.2|1655.2|1652.2|1654.2|1651.2|17
1607568300000|2020-12-10 02:45:00|1654.7|1651.7|1655.2|1652.2|1655.7|1652.7|1654.7|1651.7|46
1607568600000|2020-12-10 02:50:00|1655.7|1652.7|1655.2|1652.2|1655.7|1652.7|1655.2|1652.2|18
1607568900000|2020-12-10 02:55:00|1655.7|1652.7|1652.7|1649.7|1655.7|1652.7|1652.7|1649.7|118
1607569200000|2020-12-10 03:00:00|1653.2|1650.2|1653.7|1650.7|1653.7|1650.7|1652.2|1649.2|108
1607569500000|2020-12-10 03:05:00|||||||||18
1607569800000|2020-12-10 03:10:00|1654.2|1651.2|1654.7|1651.7|1654.7|1651.7|1654.2|1651.2|58
1607570100000|2020-12-10 03:15:00|1654.2|1651.2|1653.2|1650.2|1654.2|1651.2|1653.2|1650.2|24
1607570400000|2020-12-10 03:20:00|1653.7|1650.7|1653.7|1650.7|1654.2|1651.2|1653.7|1650.7|44
1607570700000|2020-12-10 03:25:00|1654.2|1651.2|1654.2|1651.2|1654.2|1651.2|1653.7|1650.7|29
1607571000000|2020-12-10 03:30:00|||||||||20
1607571300000|2020-12-10 03:35:00|1653.7|1650.7|1653.7|1650.7|1653.7|1650.7|1653.7|1650.7|7
1607571600000|2020-12-10 03:40:00|1653.2|1650.2|1653.7|1650.7|1653.7|1650.7|1653.2|1650.2|40
1607571900000|2020-12-10 03:45:00|1654.2|1651.2|1655.2|1652.2|1655.2|1652.2|1654.2|1651.2|20
1607572200000|2020-12-10 03:50:00|1654.7|1651.7|1655.2|1652.2|1655.2|1652.2|1654.2|1651.2|19
1607572500000|2020-12-10 03:55:00|1654.7|1651.7|1654.7|1651.7|1655.2|1652.2|1654.2|1651.2|10
1607572800000|2020-12-10 04:00:00|1655.2|1652.2|1655.7|1652.7|1655.7|1652.7|1655.2|1652.2|7
1607573100000|2020-12-10 04:05:00|1655.2|1652.2|1654.7|1651.7|1655.2|1652.2|1654.7|1651.7|10
1607573400000|2020-12-10 04:10:00|1655.2|1652.2|1655.2|1652.2|1655.7|1652.7|1654.7|1651.7|23
1607573700000|2020-12-10 04:15:00|1655.7|1652.7|1655.7|1652.7|1656.2|1653.2|1655.7|1652.7|26
1607574000000|2020-12-10 04:20:00|1656.2|1653.2|1657.2|1654.2|1657.2|1654.2|1655.7|1652.7|58
1607574300000|2020-12-10 04:25:00|1656.7|1653.7|1656.7|1653.7|1656.7|1653.7|1656.7|1653.7|29
1607574600000|2020-12-10 04:30:00|1657.2|1654.2|1655.7|1652.7|1657.2|1654.2|1655.2|1652.2|24
1607574900000|2020-12-10 04:35:00|1656.2|1653.2|1656.7|1653.7|1656.7|1653.7|1656.2|1653.2|25
1607575200000|2020-12-10 04:40:00|1657.2|1654.2|1658.2|1655.2|1658.7|1655.7|1657.2|1654.2|104
1607581800000|2020-12-10 06:30:00|1658.7|1655.7|1657.2|1654.2|1658.7|1655.7|1656.2|1653.2|95
1607582100000|2020-12-10 06:35:00|1656.7|1653.7|1656.2|1653.2|1656.7|1653.7|1656.2|1653.2|103
1607582400000|2020-12-10 06:40:00|1655.7|1652.7|1657.7|1654.7|1658.7|1655.7|1655.7|1652.7|154
1607582700000|2020-12-10 06:45:00|1657.5|1654.5|1656.5|1653.5|1657.5|1654.5|1656.5|1653.5|72
1607583000000|2020-12-10 06:50:00|1657|1654|1656.5|1653.5|1657|1654|1656|1653|80
1607583300000|2020-12-10 06:55:00|1656|1653|1656|1653|1656.5|1653.5|1656|1653|30
1607583600000|2020-12-10 07:00:00|1656.5|1653.5|1656.5|1653.5|1657|1654|1656|1653|109
1607583900000|2020-12-10 07:05:00|1656|1653|1655|1652|1656|1653|1654.5|1651.5|68
1607584200000|2020-12-10 07:10:00|1654.5|1651.5|1654.5|1651.5|1654.5|1651.5|1654|1651|57
1607584500000|2020-12-10 07:15:00|1654|1651|1654|1651|1654.5|1651.5|1654|1651|64
1607584800000|2020-12-10 07:20:00|1653.5|1650.5|1654.5|1651.5|1654.5|1651.5|1653|1650|151
1607585100000|2020-12-10 07:25:00|1654|1651|1653.5|1650.5|1655|1652|1653.5|1650.5|62
1607585400000|2020-12-10 07:30:00|1654|1651|1654.5|1651.5|1654.5|1651.5|1653.5|1650.5|58
1607585700000|2020-12-10 07:35:00|1655|1652|1654.5|1651.5|1656|1653|1654|1651|77
1607586000000|2020-12-10 07:40:00|1654|1651|1653.5|1650.5|1654.5|1651.5|1653|1650|59
1607586300000|2020-12-10 07:45:00|1654|1651|1653.5|1650.5|1654|1651|1653|1650|40
1607586600000|2020-12-10 07:50:00|1654|1651|1654.5|1651.5|1654.5|1651.5|1653|1650|85
1607586900000|2020-12-10 07:55:00|1655|1652|1657|1654|1657|1654|1655|1652|101
1607587200000|2020-12-10 08:00:00|1656.5|1653.5|1656|1653|1656.5|1653.5|1655|1652|111
1607587500000|2020-12-10 08:05:00|1656.5|1653.5|1656.5|1653.5|1657|1654|1656|1653|96
1607587800000|2020-12-10 08:10:00|1657|1654|1656|1653|1657|1654|1655.5|1652.5|69
1607588100000|2020-12-10 08:15:00|1655.5|1652.5|1656.5|1653.5|1656.5|1653.5|1655.5|1652.5|31
1607588400000|2020-12-10 08:20:00|1656|1653|1657|1654|1658.5|1655.5|1656|1653|128
1607588700000|2020-12-10 08:25:00|1656.5|1653.5|1656|1653|1657|1654|1656|1653|25
1607589000000|2020-12-10 08:30:00|1655.5|1652.5|1655.5|1652.5|1656|1653|1655.5|1652.5|49
1607589300000|2020-12-10 08:35:00|1655|1652|1656|1653|1656.5|1653.5|1654.5|1651.5|50
1607589600000|2020-12-10 08:40:00|1655.5|1652.5|1654.5|1651.5|1655.5|1652.5|1654.5|1651.5|49
1607589900000|2020-12-10 08:45:00|1654|1651|1655|1652|1655.5|1652.5|1654|1651|111
1607590200000|2020-12-10 08:50:00|1654.5|1651.5|1655|1652|1655|1652|1654.5|1651.5|22
1607590500000|2020-12-10 08:55:00|1654.5|1651.5|1655.5|1652.5|1655.5|1652.5|1654|1651|99
1607590800000|2020-12-10 09:00:00|1655|1652|1654|1651|1655|1652|1653.5|1650.5|63
1607591100000|2020-12-10 09:05:00|1653.5|1650.5|1654.5|1651.5|1655|1652|1653.5|1650.5|126
1607651100000|2020-12-11 01:45:00|1669.6|1666.6|1670.6|1667.6|1671.1|1668.1|1669.1|1666.1|95
1607651400000|2020-12-11 01:50:00|1671.1|1668.1|1672.1|1669.1|1672.6|1669.6|1670.6|1667.6|83
1607651700000|2020-12-11 01:55:00|1671.6|1668.6|1671.1|1668.1|1672.1|1669.1|1671.1|1668.1|78
1607652000000|2020-12-11 02:00:00|1671.6|1668.6|1673.6|1670.6|1673.6|1670.6|1671.6|1668.6|129
1607652300000|2020-12-11 02:05:00|1673.1|1670.1|1674.6|1671.6|1676.1|1673.1|1673.1|1670.1|200
1607652600000|2020-12-11 02:10:00|1674.1|1671.1|1674.1|1671.1|1674.6|1671.6|1673.1|1670.1|74
1607652900000|2020-12-11 02:15:00|1674.6|1671.6|1674.6|1671.6|1675.1|1672.1|1673.1|1670.1|82
1607653200000|2020-12-11 02:20:00|1674.1|1671.1|1674.1|1671.1|1674.6|1671.6|1673.1|1670.1|65
1607653500000|2020-12-11 02:25:00|1674.6|1671.6|1677.1|1674.1|1677.6|1674.6|1674.6|1671.6|174
1607653800000|2020-12-11 02:30:00|1677.6|1674.6|1678.6|1675.6|1679.1|1676.1|1677.6|1674.6|139
1607654100000|2020-12-11 02:35:00|1678.1|1675.1|1679.1|1676.1|1679.6|1676.6|1678.1|1675.1|119
1607654400000|2020-12-11 02:40:00|1679.6|1676.6|1679.6|1676.6|1682.1|1679.1|1679.6|1676.6|240
1607654700000|2020-12-11 02:45:00|1680.1|1677.1|1681.1|1678.1|1681.1|1678.1|1678.1|1675.1|143
1607655000000|2020-12-11 02:50:00|1680.6|1677.6|1680.6|1677.6|1682.1|1679.1|1678.6|1675.6|215
1607655300000|2020-12-11 02:55:00|1681.1|1678.1|1682.1|1679.1|1683.6|1680.6|1681.1|1678.1|185
1607655600000|2020-12-11 03:00:00|1681.6|1678.6|1681.1|1678.1|1682.1|1679.1|1679.6|1676.6|134
1607655900000|2020-12-11 03:05:00|1681.6|1678.6|1681.1|1678.1|1681.6|1678.6|1680.6|1677.6|67
1607656200000|2020-12-11 03:10:00|1681.6|1678.6|1681.1|1678.1|1683.1|1680.1|1680.6|1677.6|172
1607656500000|2020-12-11 03:15:00|1681.6|1678.6|1682.6|1679.6|1683.1|1680.1|1681.6|1678.6|101
1607656800000|2020-12-11 03:20:00|1683.1|1680.1|1682.1|1679.1|1686.6|1683.6|1680.6|1677.6|417
1607657100000|2020-12-11 03:25:00|1682.6|1679.6|1681.6|1678.6|1682.6|1679.6|1680.6|1677.6|168
1607657400000|2020-12-11 03:30:00|1681.1|1678.1|1681.1|1678.1|1682.1|1679.1|1680.6|1677.6|76
1607657700000|2020-12-11 03:35:00|1680.6|1677.6|1682.6|1679.6|1682.6|1679.6|1679.6|1676.6|129
1607658000000|2020-12-11 03:40:00|1683.1|1680.1|1683.6|1680.6|1683.6|1680.6|1682.6|1679.6|124
1607658300000|2020-12-11 03:45:00|1683.1|1680.1|1684.6|1681.6|1685.1|1682.1|1683.1|1680.1|86
1607658600000|2020-12-11 03:50:00|1685.1|1682.1|1687.1|1684.1|1688.1|1685.1|1685.1|1682.1|203
1607658900000|2020-12-11 03:55:00|1686.6|1683.6|1687.6|1684.6|1687.6|1684.6|1685.1|1682.1|82
1607659200000|2020-12-11 04:00:00|1688.1|1685.1|1689.1|1686.1|1690.1|1687.1|1687.1|1684.1|140
1607659500000|2020-12-11 04:05:00|1689.6|1686.6|1689.6|1686.6|1690.1|1687.1|1687.6|1684.6|213
1607659800000|2020-12-11 04:10:00|1689.1|1686.1|1687.6|1684.6|1690.1|1687.1|1687.1|1684.1|122
1607660100000|2020-12-11 04:15:00|1688.1|1685.1|1687.6|1684.6|1688.1|1685.1|1685.6|1682.6|145
1607660400000|2020-12-11 04:20:00|1688.1|1685.1|1686.6|1683.6|1688.1|1685.1|1686.1|1683.1|101
1607660700000|2020-12-11 04:25:00|1687.1|1684.1|1685.6|1682.6|1687.1|1684.1|1684.6|1681.6|109
1607661000000|2020-12-11 04:30:00|1686.1|1683.1|1686.1|1683.1|1687.1|1684.1|1686.1|1683.1|50
1607661300000|2020-12-11 04:35:00|1686.6|1683.6|1687.1|1684.1|1687.6|1684.6|1686.6|1683.6|28
1607661600000|2020-12-11 04:40:00|1689.1|1686.1|1689.6|1686.6|1689.6|1686.6|1688.6|1685.6|187
1607668200000|2020-12-11 06:30:00|1688.6|1685.6|1688.1|1685.1|1689.1|1686.1|1686.1|1683.1|172
1607668500000|2020-12-11 06:35:00|1687.6|1684.6|1686.6|1683.6|1688.1|1685.1|1685.6|1682.6|83
1607668800000|2020-12-11 06:40:00|1686.1|1683.1|1683.1|1680.1|1686.1|1683.1|1681.6|1678.6|213
1607669100000|2020-12-11 06:45:00|1682.6|1679.6|1683.1|1680.1|1683.1|1680.1|1682.1|1679.1|98
1607669400000|2020-12-11 06:50:00|1682.6|1679.6|1685.1|1682.1|1685.1|1682.1|1682.6|1679.6|146
1607669700000|2020-12-11 06:55:00|1684.6|1681.6|1682.1|1679.1|1684.6|1681.6|1681.6|1678.6|88
1607670000000|2020-12-11 07:00:00|1681.6|1678.6|1681.6|1678.6|1683.1|1680.1|1681.6|1678.6|123
1607670300000|2020-12-11 07:05:00|1681.1|1678.1|1681.6|1678.6|1681.6|1678.6|1680.1|1677.1|92
1607670600000|2020-12-11 07:10:00|1682.1|1679.1|1680.6|1677.6|1682.1|1679.1|1679.6|1676.6|183
1607670900000|2020-12-11 07:15:00|1681.1|1678.1|1680.1|1677.1|1682.1|1679.1|1679.6|1676.6|213
1607671200000|2020-12-11 07:20:00|1679.6|1676.6|1682.1|1679.1|1683.1|1680.1|1679.6|1676.6|112
1607671500000|2020-12-11 07:25:00|1682.6|1679.6|1682.1|1679.1|1683.1|1680.1|1682.1|1679.1|46
1607671800000|2020-12-11 07:30:00|1681.6|1678.6|1682.6|1679.6|1682.6|1679.6|1680.6|1677.6|91
1607672100000|2020-12-11 07:35:00|1683.1|1680.1|1683.1|1680.1|1683.6|1680.6|1681.6|1678.6|76
1607672400000|2020-12-11 07:40:00|1682.6|1679.6|1682.1|1679.1|1682.6|1679.6|1681.1|1678.1|80
1607672700000|2020-12-11 07:45:00|1682.6|1679.6|1683.1|1680.1|1684.1|1681.1|1682.6|1679.6|101
1607673000000|2020-12-11 07:50:00|1682.6|1679.6|1683.1|1680.1|1683.6|1680.6|1682.6|1679.6|46
1607673300000|2020-12-11 07:55:00|1683.6|1680.6|1683.6|1680.6|1683.6|1680.6|1683.1|1680.1|65
1607673600000|2020-12-11 08:00:00|1683.1|1680.1|1685.1|1682.1|1685.6|1682.6|1682.6|1679.6|121
1607673900000|2020-12-11 08:05:00|1684.6|1681.6|1685.6|1682.6|1685.6|1682.6|1684.6|1681.6|124
1607674200000|2020-12-11 08:10:00|1685.1|1682.1|1684.1|1681.1|1685.1|1682.1|1684.1|1681.1|68
1607674500000|2020-12-11 08:15:00|1683.6|1680.6|1684.1|1681.1|1684.1|1681.1|1682.1|1679.1|162
1607674800000|2020-12-11 08:20:00|1683.6|1680.6|1683.1|1680.1|1683.6|1680.6|1683.1|1680.1|52
1607675100000|2020-12-11 08:25:00|1682.6|1679.6|1684.6|1681.6|1685.1|1682.1|1682.1|1679.1|130
1607675400000|2020-12-11 08:30:00|1685.1|1682.1|1685.6|1682.6|1686.6|1683.6|1684.6|1681.6|161
1607675700000|2020-12-11 08:35:00|1685.1|1682.1|1687.6|1684.6|1688.6|1685.6|1685.1|1682.1|228
1607676000000|2020-12-11 08:40:00|1686.6|1683.6|1686.1|1683.1|1687.1|1684.1|1686.1|1683.1|107
1607676300000|2020-12-11 08:45:00|1685.6|1682.6|1685.6|1682.6|1688.1|1685.1|1685.1|1682.1|154
1607676600000|2020-12-11 08:50:00|1685.1|1682.1|1685.6|1682.6|1687.6|1684.6|1685.1|1682.1|192
1607676900000|2020-12-11 08:55:00|1686.1|1683.1|1688.1|1685.1|1688.6|1685.6|1686.1|1683.1|108
1607677200000|2020-12-11 09:00:00|1688.6|1685.6|1690.1|1687.1|1690.6|1687.6|1687.6|1684.6|250
1607677500000|2020-12-11 09:05:00|1690.6|1687.6|1687.6|1684.6|1691.1|1688.1|1686.6|1683.6|163
1607910300000|2020-12-14 01:45:00|1697.7|1694.7|1695.7|1692.7|1697.7|1694.7|1695.7|1692.7|41
1607910600000|2020-12-14 01:50:00|1695.2|1692.2|1695.2|1692.2|1695.7|1692.7|1693.7|1690.7|98
1607910900000|2020-12-14 01:55:00|1695.7|1692.7|1698.2|1695.2|1698.2|1695.2|1695.7|1692.7|88
1607911200000|2020-12-14 02:00:00|1698.7|1695.7|1699.7|1696.7|1700.7|1697.7|1698.2|1695.2|95
1607911500000|2020-12-14 02:05:00|1699.2|1696.2|1697.2|1694.2|1699.7|1696.7|1697.2|1694.2|64
1607911800000|2020-12-14 02:10:00|1696.7|1693.7|1697.7|1694.7|1697.7|1694.7|1696.7|1693.7|49
1607912100000|2020-12-14 02:15:00|1698.2|1695.2|1698.7|1695.7|1700.7|1697.7|1698.2|1695.2|97
1607912400000|2020-12-14 02:20:00|1698.2|1695.2|1697.2|1694.2|1698.2|1695.2|1696.7|1693.7|55
1607912700000|2020-12-14 02:25:00|1697.7|1694.7|1697.7|1694.7|1699.2|1696.2|1697.7|1694.7|45
1607913000000|2020-12-14 02:30:00|1698.2|1695.2|1698.7|1695.7|1699.2|1696.2|1698.2|1695.2|31
1607913300000|2020-12-14 02:35:00|1698.2|1695.2|1697.2|1694.2|1698.2|1695.2|1697.2|1694.2|44
1607913600000|2020-12-14 02:40:00|1696.7|1693.7|1696.2|1693.2|1697.2|1694.2|1696.2|1693.2|74
1607913900000|2020-12-14 02:45:00|1696.7|1693.7|1697.2|1694.2|1697.7|1694.7|1696.7|1693.7|34
1607914200000|2020-12-14 02:50:00|1697.7|1694.7|1698.7|1695.7|1698.7|1695.7|1697.2|1694.2|47
1607914500000|2020-12-14 02:55:00|1699.2|1696.2|1700.7|1697.7|1701.7|1698.7|1698.7|1695.7|91
1607914800000|2020-12-14 03:00:00|1700.2|1697.2|1700.2|1697.2|1700.2|1697.2|1699.7|1696.7|39
1607915100000|2020-12-14 03:05:00|1699.7|1696.7|1699.7|1696.7|1700.7|1697.7|1699.2|1696.2|72
1607915400000|2020-12-14 03:10:00|1699.2|1696.2|1698.7|1695.7|1699.7|1696.7|1698.2|1695.2|44
1607915700000|2020-12-14 03:15:00|1698.2|1695.2|1698.2|1695.2|1698.7|1695.7|1697.7|1694.7|20
1607916000000|2020-12-14 03:20:00|1697.7|1694.7|1699.2|1696.2|1699.2|1696.2|1697.7|1694.7|26
1607916300000|2020-12-14 03:25:00|1698.7|1695.7|1698.7|1695.7|1698.7|1695.7|1698.7|1695.7|16
1607916600000|2020-12-14 03:30:00|1698.2|1695.2|1698.2|1695.2|1698.2|1695.2|1697.2|1694.2|52
1607916900000|2020-12-14 03:35:00|1697.7|1694.7|1697.2|1694.2|1697.7|1694.7|1696.7|1693.7|29
1607917200000|2020-12-14 03:40:00|1696.7|1693.7|1697.7|1694.7|1697.7|1694.7|1696.7|1693.7|30
1607917500000|2020-12-14 03:45:00|1697.2|1694.2|1697.2|1694.2|1698.2|1695.2|1697.2|1694.2|42
1607917800000|2020-12-14 03:50:00|1697.7|1694.7|1698.7|1695.7|1699.2|1696.2|1697.7|1694.7|61
1607918100000|2020-12-14 03:55:00|1699.2|1696.2|1699.2|1696.2|1699.2|1696.2|1699.2|1696.2|18
1607918400000|2020-12-14 04:00:00|1698.7|1695.7|1700.2|1697.2|1700.2|1697.2|1698.7|1695.7|49
1607918700000|2020-12-14 04:05:00|1700.7|1697.7|1699.7|1696.7|1700.7|1697.7|1699.2|1696.2|67
1607919000000|2020-12-14 04:10:00|1699.2|1696.2|1698.7|1695.7|1699.2|1696.2|1698.2|1695.2|44
1607919300000|2020-12-14 04:15:00|1698.2|1695.2|1698.7|1695.7|1698.7|1695.7|1698.2|1695.2|22
1607919600000|2020-12-14 04:20:00|1699.2|1696.2|1700.2|1697.2|1700.2|1697.2|1698.7|1695.7|29
1607919900000|2020-12-14 04:25:00|1699.7|1696.7|1699.7|1696.7|1699.7|1696.7|1699.2|1696.2|28
1607920200000|2020-12-14 04:30:00|1699.2|1696.2|1698.2|1695.2|1699.2|1696.2|1698.2|1695.2|49
1607920500000|2020-12-14 04:35:00|1698.7|1695.7|1698.7|1695.7|1698.7|1695.7|1698.7|1695.7|6
1607920800000|2020-12-14 04:40:00|1699.2|1696.2|1699.7|1696.7|1699.7|1696.7|1699.2|1696.2|33
1607927400000|2020-12-14 06:30:00|1699.2|1696.2|1696.7|1693.7|1699.7|1696.7|1695.7|1692.7|124
1607927700000|2020-12-14 06:35:00|1696.2|1693.2|1694.7|1691.7|1696.2|1693.2|1694.2|1691.2|105
1607928000000|2020-12-14 06:40:00|1694.2|1691.2|1693.7|1690.7|1695.2|1692.2|1693.2|1690.2|178
1607928300000|2020-12-14 06:45:00|1693.2|1690.2|1693.7|1690.7|1694.2|1691.2|1693.2|1690.2|97
1607928600000|2020-12-14 06:50:00|1693.2|1690.2|1692.7|1689.7|1694.2|1691.2|1692.7|1689.7|78
1607928900000|2020-12-14 06:55:00|1693.2|1690.2|1694.2|1691.2|1694.2|1691.2|1693.2|1690.2|88
1607929200000|2020-12-14 07:00:00|1694.7|1691.7|1693.2|1690.2|1695.2|1692.2|1693.2|1690.2|59
1607929500000|2020-12-14 07:05:00|1693.7|1690.7|1692.7|1689.7|1694.2|1691.2|1692.7|1689.7|76
1607929800000|2020-12-14 07:10:00|1692.2|1689.2|1688.7|1685.7|1692.2|1689.2|1687.7|1684.7|302
1607930100000|2020-12-14 07:15:00|1689.2|1686.2|1685.2|1682.2|1689.2|1686.2|1684.7|1681.7|397
1607930400000|2020-12-14 07:20:00|1685.7|1682.7|1685.2|1682.2|1685.7|1682.7|1683.2|1680.2|156
1607930700000|2020-12-14 07:25:00|1684.7|1681.7|1689.2|1686.2|1689.2|1686.2|1684.7|1681.7|184
1607931000000|2020-12-14 07:30:00|1688.7|1685.7|1686.7|1683.7|1689.2|1686.2|1686.2|1683.2|101
1607931300000|2020-12-14 07:35:00|1686.2|1683.2|1683.7|1680.7|1686.2|1683.2|1683.2|1680.2|138
1607931600000|2020-12-14 07:40:00|1684.2|1681.2|1684.2|1681.2|1684.2|1681.2|1683.2|1680.2|128
1607931900000|2020-12-14 07:45:00|1684.7|1681.7|1681.7|1678.7|1684.7|1681.7|1681.7|1678.7|109
1607932200000|2020-12-14 07:50:00|1681.2|1678.2|1678.2|1675.2|1681.7|1678.7|1678.2|1675.2|229
1607932500000|2020-12-14 07:55:00|1678.7|1675.7|1681.2|1678.2|1681.2|1678.2|1677.2|1674.2|250
1607932800000|2020-12-14 08:00:00|1680.7|1677.7|1679.7|1676.7|1682.2|1679.2|1679.2|1676.2|257
1607933100000|2020-12-14 08:05:00|1680.2|1677.2|1678.2|1675.2|1680.7|1677.7|1677.7|1674.7|109
1607933400000|2020-12-14 08:10:00|1677.7|1674.7|1678.7|1675.7|1680.2|1677.2|1677.2|1674.2|205
1607933700000|2020-12-14 08:15:00|1678.2|1675.2|1677.2|1674.2|1678.2|1675.2|1676.2|1673.2|136
1607934000000|2020-12-14 08:20:00|1676.7|1673.7|1672.7|1669.7|1677.2|1674.2|1672.7|1669.7|315
1607934300000|2020-12-14 08:25:00|1673.2|1670.2|1671.7|1668.7|1674.2|1671.2|1671.7|1668.7|180
1607934600000|2020-12-14 08:30:00|1671.2|1668.2|1673.2|1670.2|1673.7|1670.7|1668.7|1665.7|538
1607934900000|2020-12-14 08:35:00|1673.7|1670.7|1668.2|1665.2|1674.7|1671.7|1667.7|1664.7|353
1607935200000|2020-12-14 08:40:00|1667.7|1664.7|1668.2|1665.2|1668.2|1665.2|1666.2|1663.2|221
1607935500000|2020-12-14 08:45:00|1668.7|1665.7|1667.2|1664.2|1669.2|1666.2|1666.7|1663.7|201
1607935800000|2020-12-14 08:50:00|1666.7|1663.7|1666.7|1663.7|1668.2|1665.2|1664.2|1661.2|267
1607936100000|2020-12-14 08:55:00|1667.2|1664.2|1671.2|1668.2|1671.7|1668.7|1666.7|1663.7|266
1607936400000|2020-12-14 09:00:00|1670.7|1667.7|1669.2|1666.2|1670.7|1667.7|1668.7|1665.7|69
1607936700000|2020-12-14 09:05:00|1668.7|1665.7|1668.7|1665.7|1669.2|1666.2|1668.2|1665.2|71
1607996700000|2020-12-15 01:45:00|1666.2|1663.2|1663.7|1660.7|1666.2|1663.2|1663.2|1660.2|149
1607997000000|2020-12-15 01:50:00|1663.2|1660.2|1662.7|1659.7|1663.2|1660.2|1660.7|1657.7|97
1607997300000|2020-12-15 01:55:00|1662.2|1659.2|1661.2|1658.2|1663.7|1660.7|1661.2|1658.2|91
1607997600000|2020-12-15 02:00:00|1660.7|1657.7|1661.2|1658.2|1661.7|1658.7|1660.7|1657.7|114
1607997900000|2020-12-15 02:05:00|1661.7|1658.7|1662.7|1659.7|1663.2|1660.2|1661.7|1658.7|51
1607998200000|2020-12-15 02:10:00|1663.2|1660.2|1666.2|1663.2|1666.2|1663.2|1663.2|1660.2|81
1607998500000|2020-12-15 02:15:00|1665.7|1662.7|1664.7|1661.7|1665.7|1662.7|1664.7|1661.7|55
1607998800000|2020-12-15 02:20:00|1664.2|1661.2|1662.2|1659.2|1664.2|1661.2|1662.2|1659.2|59
1607999100000|2020-12-15 02:25:00|1662.7|1659.7|1662.7|1659.7|1662.7|1659.7|1662.2|1659.2|33
1607999400000|2020-12-15 02:30:00|1662.2|1659.2|1663.7|1660.7|1663.7|1660.7|1661.7|1658.7|35
1607999700000|2020-12-15 02:35:00|1664.2|1661.2|1664.2|1661.2|1665.7|1662.7|1663.7|1660.7|54
1608000000000|2020-12-15 02:40:00|1664.7|1661.7|1665.2|1662.2|1665.7|1662.7|1664.7|1661.7|52
1608000300000|2020-12-15 02:45:00|1665.7|1662.7|1666.2|1663.2|1666.7|1663.7|1665.7|1662.7|56
1608000600000|2020-12-15 02:50:00|1666.7|1663.7|1666.7|1663.7|1668.2|1665.2|1666.7|1663.7|69
1608000900000|2020-12-15 02:55:00|1666.2|1663.2|1667.7|1664.7|1667.7|1664.7|1666.2|1663.2|18
1608001200000|2020-12-15 03:00:00|1668.2|1665.2|1669.7|1666.7|1669.7|1666.7|1668.2|1665.2|51
1608001500000|2020-12-15 03:05:00|1670.2|1667.2|1673.2|1670.2|1674.7|1671.7|1669.2|1666.2|238
1608001800000|2020-12-15 03:10:00|1672.7|1669.7|1675.7|1672.7|1676.2|1673.2|1671.7|1668.7|144
1608002100000|2020-12-15 03:15:00|1676.2|1673.2|1676.7|1673.7|1678.7|1675.7|1676.2|1673.2|177
1608002400000|2020-12-15 03:20:00|1677.2|1674.2|1678.2|1675.2|1678.2|1675.2|1675.7|1672.7|110
1608002700000|2020-12-15 03:25:00|1678.7|1675.7|1680.2|1677.2|1680.7|1677.7|1678.7|1675.7|148
1608003000000|2020-12-15 03:30:00|1679.7|1676.7|1677.7|1674.7|1679.7|1676.7|1677.2|1674.2|106
1608003300000|2020-12-15 03:35:00|1677.2|1674.2|1674.7|1671.7|1677.7|1674.7|1674.7|1671.7|95
1608003600000|2020-12-15 03:40:00|1674.2|1671.2|1676.2|1673.2|1676.2|1673.2|1673.7|1670.7|111
1608003900000|2020-12-15 03:45:00|1675.7|1672.7|1676.2|1673.2|1677.7|1674.7|1675.7|1672.7|60
1608004200000|2020-12-15 03:50:00|1675.7|1672.7|1675.2|1672.2|1676.2|1673.2|1675.2|1672.2|37
1608004500000|2020-12-15 03:55:00|1674.7|1671.7|1673.7|1670.7|1675.7|1672.7|1672.7|1669.7|58
1608004800000|2020-12-15 04:00:00|1674.2|1671.2|1676.2|1673.2|1676.2|1673.2|1674.2|1671.2|42
1608005100000|2020-12-15 04:05:00|1675.7|1672.7|1675.2|1672.2|1675.7|1672.7|1675.2|1672.2|21
1608005400000|2020-12-15 04:10:00|1674.7|1671.7|1675.7|1672.7|1675.7|1672.7|1674.7|1671.7|29
1608005700000|2020-12-15 04:15:00|1675.2|1672.2|1674.7|1671.7|1675.7|1672.7|1674.7|1671.7|22
1608006000000|2020-12-15 04:20:00|1674.2|1671.2|1673.2|1670.2|1674.2|1671.2|1673.2|1670.2|39
1608006300000|2020-12-15 04:25:00|1673.7|1670.7|1673.7|1670.7|1674.2|1671.2|1673.7|1670.7|18
1608006600000|2020-12-15 04:30:00|1674.2|1671.2|1673.2|1670.2|1674.7|1671.7|1673.2|1670.2|27
1608006900000|2020-12-15 04:35:00|1672.7|1669.7|1672.7|1669.7|1672.7|1669.7|1672.7|1669.7|18
1608007200000|2020-12-15 04:40:00|||||||||21
1608013800000|2020-12-15 06:30:00|1675.7|1672.7|1673.2|1670.2|1675.7|1672.7|1673.2|1670.2|51
1608014100000|2020-12-15 06:35:00|1673.7|1670.7|1672.2|1669.2|1675.2|1672.2|1672.2|1669.2|70
1608014400000|2020-12-15 06:40:00|1671.7|1668.7|1670.7|1667.7|1671.7|1668.7|1670.2|1667.2|120
1608014700000|2020-12-15 06:45:00|1670.2|1667.2|1669.7|1666.7|1670.2|1667.2|1668.2|1665.2|144
1608015000000|2020-12-15 06:50:00|1670.2|1667.2|1668.2|1665.2|1670.2|1667.2|1668.2|1665.2|59
1608015300000|2020-12-15 06:55:00|1667.7|1664.7|1671.2|1668.2|1671.7|1668.7|1667.2|1664.2|59
1608015600000|2020-12-15 07:00:00|1670.7|1667.7|1671.2|1668.2|1672.2|1669.2|1669.7|1666.7|70
1608015900000|2020-12-15 07:05:00|1671.7|1668.7|1674.2|1671.2|1674.2|1671.2|1671.2|1668.2|119
1608016200000|2020-12-15 07:10:00|1673.2|1670.2|1673.7|1670.7|1675.7|1672.7|1673.2|1670.2|237
1608016500000|2020-12-15 07:15:00|1673.2|1670.2|1672.7|1669.7|1673.2|1670.2|1671.2|1668.2|79
1608016800000|2020-12-15 07:20:00|1673.2|1670.2|1672.2|1669.2|1674.7|1671.7|1672.2|1669.2|69
1608017100000|2020-12-15 07:25:00|1671.7|1668.7|1672.2|1669.2|1672.7|1669.7|1671.7|1668.7|47
1608017400000|2020-12-15 07:30:00|1671.7|1668.7|1669.7|1666.7|1672.2|1669.2|1669.7|1666.7|79
1608017700000|2020-12-15 07:35:00|1669.2|1666.2|1667.2|1664.2|1669.2|1666.2|1666.7|1663.7|141
1608018000000|2020-12-15 07:40:00|1666.7|1663.7|1668.2|1665.2|1668.2|1665.2|1666.2|1663.2|152
1608018300000|2020-12-15 07:45:00|1667.7|1664.7|1668.7|1665.7|1669.2|1666.2|1667.7|1664.7|90
1608018600000|2020-12-15 07:50:00|1668.2|1665.2|1664.7|1661.7|1668.7|1665.7|1664.7|1661.7|166
1608018900000|2020-12-15 07:55:00|1665.2|1662.2|1664.7|1661.7|1665.2|1662.2|1661.7|1658.7|291
1608019200000|2020-12-15 08:00:00|1664.2|1661.2|1670.7|1667.7|1671.7|1668.7|1664.2|1661.2|304
1608019500000|2020-12-15 08:05:00|1671.2|1668.2|1676.2|1673.2|1676.7|1673.7|1671.2|1668.2|370
1608019800000|2020-12-15 08:10:00|1676.7|1673.7|1677.2|1674.2|1679.7|1676.7|1676.2|1673.2|304
1608020100000|2020-12-15 08:15:00|1677.7|1674.7|1681.2|1678.2|1683.2|1680.2|1677.7|1674.7|274
1608020400000|2020-12-15 08:20:00|1680.7|1677.7|1682.7|1679.7|1682.7|1679.7|1680.2|1677.2|153
1608020700000|2020-12-15 08:25:00|1683.2|1680.2|1680.7|1677.7|1684.2|1681.2|1680.7|1677.7|256
1608021000000|2020-12-15 08:30:00|1680.2|1677.2|1679.2|1676.2|1680.7|1677.7|1678.7|1675.7|165
1608021300000|2020-12-15 08:35:00|1679.7|1676.7|1679.7|1676.7|1681.7|1678.7|1679.2|1676.2|229
1608021600000|2020-12-15 08:40:00|1680.2|1677.2|1680.2|1677.2|1681.2|1678.2|1678.7|1675.7|241
1608021900000|2020-12-15 08:45:00|1680.7|1677.7|1677.7|1674.7|1681.2|1678.2|1677.2|1674.2|205
1608022200000|2020-12-15 08:50:00|1678.2|1675.2|1680.2|1677.2|1680.2|1677.2|1677.7|1674.7|52
1608022500000|2020-12-15 08:55:00|1679.7|1676.7|1680.2|1677.2|1680.2|1677.2|1679.2|1676.2|30
1608022800000|2020-12-15 09:00:00|1679.7|1676.7|1677.7|1674.7|1680.2|1677.2|1677.7|1674.7|83
1608023100000|2020-12-15 09:05:00|1677.2|1674.2|1679.2|1676.2|1679.2|1676.2|1677.2|1674.2|117
1608083100000|2020-12-16 01:45:00|1694.9|1691.9|1695.9|1692.9|1696.9|1693.9|1694.9|1691.9|164
1608083400000|2020-12-16 01:50:00|1695.4|1692.4|1694.9|1691.9|1695.4|1692.4|1693.9|1690.9|61
1608083700000|2020-12-16 01:55:00|1694.4|1691.4|1693.9|1690.9|1695.9|1692.9|1692.9|1689.9|89
1608084000000|2020-12-16 02:00:00|1694.4|1691.4|1694.4|1691.4|1695.9|1692.9|1693.4|1690.4|66
1608084300000|2020-12-16 02:05:00|1694.9|1691.9|1694.4|1691.4|1695.9|1692.9|1693.9|1690.9|84
1608084600000|2020-12-16 02:10:00|1693.9|1690.9|1693.4|1690.4|1693.9|1690.9|1692.9|1689.9|41
1608084900000|2020-12-16 02:15:00|1692.9|1689.9|1692.4|1689.4|1692.9|1689.9|1690.9|1687.9|131
1608085200000|2020-12-16 02:20:00|1692.9|1689.9|1692.4|1689.4|1694.4|1691.4|1692.4|1689.4|81
1608085500000|2020-12-16 02:25:00|1692.9|1689.9|1691.9|1688.9|1693.4|1690.4|1691.4|1688.4|60
1608085800000|2020-12-16 02:30:00|1692.4|1689.4|1690.9|1687.9|1692.4|1689.4|1689.4|1686.4|138
1608086100000|2020-12-16 02:35:00|1690.4|1687.4|1690.9|1687.9|1691.4|1688.4|1689.9|1686.9|59
1608086400000|2020-12-16 02:40:00|1691.4|1688.4|1692.4|1689.4|1692.9|1689.9|1690.9|1687.9|54
1608086700000|2020-12-16 02:45:00|1692.9|1689.9|1694.4|1691.4|1694.4|1691.4|1692.9|1689.9|31
1608087000000|2020-12-16 02:50:00|1693.9|1690.9|1695.4|1692.4|1695.4|1692.4|1693.4|1690.4|40
1608087300000|2020-12-16 02:55:00|1694.9|1691.9|1693.9|1690.9|1694.9|1691.9|1693.4|1690.4|35
1608087600000|2020-12-16 03:00:00|1694.4|1691.4|1694.4|1691.4|1694.9|1691.9|1694.4|1691.4|46
1608087900000|2020-12-16 03:05:00|1693.9|1690.9|1693.4|1690.4|1693.9|1690.9|1692.4|1689.4|39
1608088200000|2020-12-16 03:10:00|1692.9|1689.9|1693.4|1690.4|1694.4|1691.4|1692.9|1689.9|37
1608088500000|2020-12-16 03:15:00|1693.9|1690.9|1694.4|1691.4|1694.4|1691.4|1693.4|1690.4|41
1608088800000|2020-12-16 03:20:00|1694.9|1691.9|1692.9|1689.9|1694.9|1691.9|1692.9|1689.9|43
1608089100000|2020-12-16 03:25:00|1692.4|1689.4|1692.4|1689.4|1693.4|1690.4|1692.4|1689.4|25
1608089400000|2020-12-16 03:30:00|1692.9|1689.9|1692.4|1689.4|1693.9|1690.9|1691.9|1688.9|80
1608089700000|2020-12-16 03:35:00|1691.9|1688.9|1691.9|1688.9|1692.9|1689.9|1691.4|1688.4|61
1608090000000|2020-12-16 03:40:00|1692.4|1689.4|1690.9|1687.9|1693.9|1690.9|1690.4|1687.4|101
1608090300000|2020-12-16 03:45:00|1690.4|1687.4|1689.9|1686.9|1690.4|1687.4|1689.4|1686.4|102
1608090600000|2020-12-16 03:50:00|1690.4|1687.4|1690.4|1687.4|1691.4|1688.4|1690.4|1687.4|31
1608090900000|2020-12-16 03:55:00|1690.9|1687.9|1689.9|1686.9|1690.9|1687.9|1689.4|1686.4|62
1608091200000|2020-12-16 04:00:00|1690.4|1687.4|1690.4|1687.4|1690.9|1687.9|1689.9|1686.9|34
1608091500000|2020-12-16 04:05:00|1690.9|1687.9|1690.4|1687.4|1691.4|1688.4|1689.9|1686.9|25
1608091800000|2020-12-16 04:10:00|1690.9|1687.9|1691.4|1688.4|1691.4|1688.4|1690.9|1687.9|19
1608092100000|2020-12-16 04:15:00|1690.9|1687.9|1690.9|1687.9|1691.4|1688.4|1690.9|1687.9|15
1608092400000|2020-12-16 04:20:00|1691.4|1688.4|1691.4|1688.4|1691.4|1688.4|1691.4|1688.4|9
1608092700000|2020-12-16 04:25:00|1691.9|1688.9|1690.4|1687.4|1692.4|1689.4|1690.4|1687.4|64
1608093000000|2020-12-16 04:30:00|1690.9|1687.9|1688.9|1685.9|1690.9|1687.9|1688.4|1685.4|78
1608093300000|2020-12-16 04:35:00|1689.4|1686.4|1688.4|1685.4|1689.4|1686.4|1688.4|1685.4|32
1608093600000|2020-12-16 04:40:00|1688.9|1685.9|1687.9|1684.9|1688.9|1685.9|1687.9|1684.9|34
1608100200000|2020-12-16 06:30:00|1688.9|1685.9|1691.4|1688.4|1691.4|1688.4|1688.9|1685.9|161
1608100500000|2020-12-16 06:35:00|1691.9|1688.9|1690.9|1687.9|1691.9|1688.9|1689.9|1686.9|76
1608100800000|2020-12-16 06:40:00|1690.4|1687.4|1689.4|1686.4|1690.4|1687.4|1688.9|1685.9|84
1608101100000|2020-12-16 06:45:00|1686.8|1683.8|1687.8|1684.8|1687.8|1684.8|1686.3|1683.3|99
1608101400000|2020-12-16 06:50:00|1687.3|1684.3|1687.8|1684.8|1688.3|1685.3|1685.8|1682.8|119
1608101700000|2020-12-16 06:55:00|1688.3|1685.3|1685.3|1682.3|1688.3|1685.3|1685.3|1682.3|93
1608102000000|2020-12-16 07:00:00|1685.8|1682.8|1682.8|1679.8|1685.8|1682.8|1682.3|1679.3|306
1608102300000|2020-12-16 07:05:00|1682.3|1679.3|1683.3|1680.3|1683.8|1680.8|1680.3|1677.3|274
1608102600000|2020-12-16 07:10:00|1682.8|1679.8|1681.3|1678.3|1683.3|1680.3|1680.8|1677.8|132
1608102900000|2020-12-16 07:15:00|1680.8|1677.8|1680.8|1677.8|1681.8|1678.8|1679.8|1676.8|131
1608103200000|2020-12-16 07:20:00|1681.3|1678.3|1680.8|1677.8|1681.8|1678.8|1679.8|1676.8|144
1608103500000|2020-12-16 07:25:00|1680.3|1677.3|1680.8|1677.8|1680.8|1677.8|1678.3|1675.3|258
1608103800000|2020-12-16 07:30:00|1680.3|1677.3|1681.3|1678.3|1681.8|1678.8|1680.3|1677.3|81
1608104100000|2020-12-16 07:35:00|1681.8|1678.8|1683.3|1680.3|1683.3|1680.3|1681.8|1678.8|85
1608104400000|2020-12-16 07:40:00|1682.8|1679.8|1682.3|1679.3|1682.8|1679.8|1681.8|1678.8|85
1608104700000|2020-12-16 07:45:00|1681.8|1678.8|1680.3|1677.3|1681.8|1678.8|1680.3|1677.3|102
1608105000000|2020-12-16 07:50:00|1679.8|1676.8|1681.3|1678.3|1681.8|1678.8|1678.8|1675.8|115
1608105300000|2020-12-16 07:55:00|1680.8|1677.8|1680.8|1677.8|1681.3|1678.3|1679.8|1676.8|80
1608105600000|2020-12-16 08:00:00|1680.3|1677.3|1679.3|1676.3|1680.3|1677.3|1678.8|1675.8|95
1608105900000|2020-12-16 08:05:00|1678.8|1675.8|1680.3|1677.3|1680.8|1677.8|1677.3|1674.3|257
1608106200000|2020-12-16 08:10:00|1679.8|1676.8|1680.8|1677.8|1680.8|1677.8|1679.3|1676.3|83
1608106500000|2020-12-16 08:15:00|1681.3|1678.3|1681.3|1678.3|1681.8|1678.8|1679.3|1676.3|101
1608106800000|2020-12-16 08:20:00|1680.8|1677.8|1679.3|1676.3|1680.8|1677.8|1678.8|1675.8|70
1608107100000|2020-12-16 08:25:00|1678.8|1675.8|1680.3|1677.3|1680.3|1677.3|1678.8|1675.8|109
1608107400000|2020-12-16 08:30:00|1679.8|1676.8|1680.3|1677.3|1680.3|1677.3|1679.3|1676.3|59
1608107700000|2020-12-16 08:35:00|1679.8|1676.8|1682.8|1679.8|1683.3|1680.3|1679.8|1676.8|135
1608108000000|2020-12-16 08:40:00|1682.3|1679.3|1680.3|1677.3|1683.8|1680.8|1679.3|1676.3|178
1608108300000|2020-12-16 08:45:00|1679.8|1676.8|1680.3|1677.3|1682.3|1679.3|1678.8|1675.8|247
1608108600000|2020-12-16 08:50:00|1680.8|1677.8|1680.3|1677.3|1681.8|1678.8|1679.8|1676.8|146
1608108900000|2020-12-16 08:55:00|1680.8|1677.8|1679.3|1676.3|1680.8|1677.8|1678.8|1675.8|128
1608109200000|2020-12-16 09:00:00|1679.8|1676.8|1679.8|1676.8|1680.3|1677.3|1679.8|1676.8|30
1608109500000|2020-12-16 09:05:00|1679.3|1676.3|1680.3|1677.3|1680.3|1677.3|1678.3|1675.3|185
1608169500000|2020-12-17 01:45:00|1678.4|1675.4|1677.9|1674.9|1678.4|1675.4|1676.9|1673.9|68
1608169800000|2020-12-17 01:50:00|1677.4|1674.4|1678.4|1675.4|1679.4|1676.4|1676.9|1673.9|51
1608170100000|2020-12-17 01:55:00|1678.9|1675.9|1680.4|1677.4|1680.4|1677.4|1677.9|1674.9|60
1608170400000|2020-12-17 02:00:00|1680.9|1677.9|1680.9|1677.9|1681.4|1678.4|1679.9|1676.9|68
1608170700000|2020-12-17 02:05:00|1680.4|1677.4|1680.9|1677.9|1681.4|1678.4|1679.9|1676.9|53
1608171000000|2020-12-17 02:10:00|1680.4|1677.4|1680.4|1677.4|1681.4|1678.4|1680.4|1677.4|24
1608171300000|2020-12-17 02:15:00|1679.9|1676.9|1678.9|1675.9|1679.9|1676.9|1678.4|1675.4|36
1608171600000|2020-12-17 02:20:00|1679.4|1676.4|1679.9|1676.9|1680.9|1677.9|1679.4|1676.4|51
1608171900000|2020-12-17 02:25:00|1680.4|1677.4|1681.4|1678.4|1682.9|1679.9|1679.9|1676.9|103
1608172200000|2020-12-17 02:30:00|1681.9|1678.9|1680.4|1677.4|1683.4|1680.4|1679.9|1676.9|80
1608172500000|2020-12-17 02:35:00|1680.9|1677.9|1681.4|1678.4|1681.9|1678.9|1680.4|1677.4|42
1608172800000|2020-12-17 02:40:00|1681.9|1678.9|1685.4|1682.4|1685.4|1682.4|1681.9|1678.9|74
1608173100000|2020-12-17 02:45:00|1684.9|1681.9|1684.4|1681.4|1685.9|1682.9|1684.4|1681.4|92
1608173400000|2020-12-17 02:50:00|1683.9|1680.9|1683.9|1680.9|1684.4|1681.4|1682.9|1679.9|44
1608173700000|2020-12-17 02:55:00|1684.4|1681.4|1681.9|1678.9|1684.9|1681.9|1681.9|1678.9|52
1608174000000|2020-12-17 03:00:00|1681.4|1678.4|1680.4|1677.4|1681.9|1678.9|1679.4|1676.4|73
1608174300000|2020-12-17 03:05:00|1679.9|1676.9|1678.4|1675.4|1680.4|1677.4|1678.4|1675.4|113
1608174600000|2020-12-17 03:10:00|1677.9|1674.9|1675.9|1672.9|1677.9|1674.9|1674.4|1671.4|286
1608174900000|2020-12-17 03:15:00|1675.4|1672.4|1673.4|1670.4|1675.4|1672.4|1672.4|1669.4|168
1608175200000|2020-12-17 03:20:00|1673.9|1670.9|1673.9|1670.9|1675.9|1672.9|1672.9|1669.9|80
1608175500000|2020-12-17 03:25:00|1673.4|1670.4|1674.9|1671.9|1675.9|1672.9|1673.4|1670.4|67
1608175800000|2020-12-17 03:30:00|1674.4|1671.4|1676.4|1673.4|1676.9|1673.9|1674.4|1671.4|68
1608176100000|2020-12-17 03:35:00|1676.9|1673.9|1677.4|1674.4|1677.9|1674.9|1676.9|1673.9|43
1608176400000|2020-12-17 03:40:00|1676.9|1673.9|1677.4|1674.4|1677.9|1674.9|1676.4|1673.4|75
1608176700000|2020-12-17 03:45:00|1677.9|1674.9|1677.4|1674.4|1678.9|1675.9|1677.4|1674.4|87
1608177000000|2020-12-17 03:50:00|1677.9|1674.9|1677.4|1674.4|1678.4|1675.4|1676.4|1673.4|59
1608177300000|2020-12-17 03:55:00|1676.9|1673.9|1678.4|1675.4|1678.9|1675.9|1676.4|1673.4|61
1608177600000|2020-12-17 04:00:00|1678.9|1675.9|1677.9|1674.9|1680.4|1677.4|1677.4|1674.4|71
1608177900000|2020-12-17 04:05:00|1678.4|1675.4|1677.9|1674.9|1679.4|1676.4|1677.9|1674.9|60
1608178200000|2020-12-17 04:10:00|1678.4|1675.4|1677.9|1674.9|1678.9|1675.9|1676.9|1673.9|59
1608178500000|2020-12-17 04:15:00|1678.4|1675.4|1678.4|1675.4|1678.4|1675.4|1678.4|1675.4|11
1608178800000|2020-12-17 04:20:00|1678.9|1675.9|1678.9|1675.9|1679.4|1676.4|1677.9|1674.9|44
1608179100000|2020-12-17 04:25:00|1678.4|1675.4|1678.4|1675.4|1678.9|1675.9|1677.4|1674.4|34
1608179400000|2020-12-17 04:30:00|1677.9|1674.9|1676.4|1673.4|1679.4|1676.4|1676.4|1673.4|42
1608179700000|2020-12-17 04:35:00|1676.9|1673.9|1677.4|1674.4|1677.9|1674.9|1676.9|1673.9|16
1608180000000|2020-12-17 04:40:00|1677.9|1674.9|1677.9|1674.9|1677.9|1674.9|1677.9|1674.9|18
1608186600000|2020-12-17 06:30:00|1677.4|1674.4|1678.9|1675.9|1679.4|1676.4|1676.9|1673.9|110
1608186900000|2020-12-17 06:35:00|1678.4|1675.4|1679.4|1676.4|1679.9|1676.9|1678.4|1675.4|85
1608187200000|2020-12-17 06:40:00|1679.9|1676.9|1678.9|1675.9|1679.9|1676.9|1677.9|1674.9|79
1608187500000|2020-12-17 06:45:00|1679.4|1676.4|1679.4|1676.4|1679.9|1676.9|1678.4|1675.4|68
1608187800000|2020-12-17 06:50:00|1679.9|1676.9|1679.4|1676.4|1680.4|1677.4|1678.9|1675.9|40
1608188100000|2020-12-17 06:55:00|1679.9|1676.9|1678.9|1675.9|1679.9|1676.9|1677.9|1674.9|65
1608188400000|2020-12-17 07:00:00|1678.4|1675.4|1679.9|1676.9|1679.9|1676.9|1678.4|1675.4|65
1608188700000|2020-12-17 07:05:00|1679.4|1676.4|1676.9|1673.9|1679.4|1676.4|1676.9|1673.9|47
1608189000000|2020-12-17 07:10:00|1677.4|1674.4|1677.9|1674.9|1677.9|1674.9|1676.4|1673.4|56
1608189300000|2020-12-17 07:15:00|1677.4|1674.4|1678.4|1675.4|1678.4|1675.4|1676.4|1673.4|47
1608189600000|2020-12-17 07:20:00|1677.9|1674.9|1675.4|1672.4|1678.4|1675.4|1675.4|1672.4|75
1608189900000|2020-12-17 07:25:00|1674.9|1671.9|1677.4|1674.4|1677.4|1674.4|1674.9|1671.9|53
1608190200000|2020-12-17 07:30:00|1677.9|1674.9|1677.4|1674.4|1678.9|1675.9|1676.9|1673.9|87
1608190500000|2020-12-17 07:35:00|1677.9|1674.9|1678.4|1675.4|1678.9|1675.9|1677.4|1674.4|112
1608190800000|2020-12-17 07:40:00|1678.9|1675.9|1679.4|1676.4|1679.9|1676.9|1677.9|1674.9|61
1608191100000|2020-12-17 07:45:00|1679.9|1676.9|1679.4|1676.4|1680.4|1677.4|1678.9|1675.9|119
1608191400000|2020-12-17 07:50:00|1679.9|1676.9|1678.9|1675.9|1680.9|1677.9|1678.9|1675.9|90
1608191700000|2020-12-17 07:55:00|1678.4|1675.4|1679.4|1676.4|1679.4|1676.4|1677.9|1674.9|73
1608192000000|2020-12-17 08:00:00|1679.9|1676.9|1681.4|1678.4|1682.4|1679.4|1679.9|1676.9|214
1608192300000|2020-12-17 08:05:00|1681.9|1678.9|1681.4|1678.4|1682.9|1679.9|1680.4|1677.4|151
1608192600000|2020-12-17 08:10:00|1681.9|1678.9|1680.9|1677.9|1681.9|1678.9|1679.9|1676.9|122
1608192900000|2020-12-17 08:15:00|1681.4|1678.4|1680.9|1677.9|1682.4|1679.4|1680.9|1677.9|100
1608193200000|2020-12-17 08:20:00|1681.4|1678.4|1683.4|1680.4|1683.9|1680.9|1681.4|1678.4|152
1608193500000|2020-12-17 08:25:00|1682.9|1679.9|1683.4|1680.4|1683.4|1680.4|1681.4|1678.4|72
1608193800000|2020-12-17 08:30:00|1682.9|1679.9|1681.9|1678.9|1683.4|1680.4|1681.4|1678.4|168
1608194100000|2020-12-17 08:35:00|1681.4|1678.4|1681.4|1678.4|1682.4|1679.4|1680.9|1677.9|125
1608194400000|2020-12-17 08:40:00|1680.9|1677.9|1681.4|1678.4|1682.9|1679.9|1680.9|1677.9|162
1608194700000|2020-12-17 08:45:00|1682.4|1679.4|1680.4|1677.4|1682.4|1679.4|1679.4|1676.4|93
1608195000000|2020-12-17 08:50:00|1680.9|1677.9|1679.4|1676.4|1680.9|1677.9|1678.9|1675.9|52
1608195300000|2020-12-17 08:55:00|1679.9|1676.9|1681.4|1678.4|1681.9|1678.9|1679.4|1676.4|136
1608195600000|2020-12-17 09:00:00|1681.9|1678.9|1682.9|1679.9|1682.9|1679.9|1680.9|1677.9|91
1608195900000|2020-12-17 09:05:00|1683.4|1680.4|1682.9|1679.9|1683.9|1680.9|1682.4|1679.4|132
1608255900000|2020-12-18 01:45:00|1668.9|1665.9|1669.9|1666.9|1671.9|1668.9|1668.9|1665.9|110
1608256200000|2020-12-18 01:50:00|1670.4|1667.4|1668.9|1665.9|1671.4|1668.4|1668.9|1665.9|107
1608256500000|2020-12-18 01:55:00|1669.4|1666.4|1666.4|1663.4|1669.9|1666.9|1665.9|1662.9|245
1608256800000|2020-12-18 02:00:00|1665.9|1662.9|1664.9|1661.9|1665.9|1662.9|1663.9|1660.9|246
1608257100000|2020-12-18 02:05:00|1664.4|1661.4|1661.9|1658.9|1664.4|1661.4|1661.9|1658.9|194
1608257400000|2020-12-18 02:10:00|1662.4|1659.4|1662.4|1659.4|1663.9|1660.9|1661.9|1658.9|101
1608257700000|2020-12-18 02:15:00|1662.9|1659.9|1661.9|1658.9|1664.9|1661.9|1661.9|1658.9|163
1608258000000|2020-12-18 02:20:00|1661.4|1658.4|1659.9|1656.9|1661.9|1658.9|1658.9|1655.9|287
1608258300000|2020-12-18 02:25:00|1659.4|1656.4|1659.4|1656.4|1660.4|1657.4|1658.9|1655.9|61
1608258600000|2020-12-18 02:30:00|1658.9|1655.9|1659.4|1656.4|1660.9|1657.9|1658.9|1655.9|102
1608258900000|2020-12-18 02:35:00|1659.9|1656.9|1660.4|1657.4|1660.9|1657.9|1658.4|1655.4|172
1608259200000|2020-12-18 02:40:00|1659.9|1656.9|1662.4|1659.4|1662.9|1659.9|1659.4|1656.4|202
1608259500000|2020-12-18 02:45:00|1662.9|1659.9|1663.4|1660.4|1663.9|1660.9|1660.9|1657.9|115
1608259800000|2020-12-18 02:50:00|1662.9|1659.9|1659.4|1656.4|1664.4|1661.4|1658.9|1655.9|135
1608260100000|2020-12-18 02:55:00|1659.9|1656.9|1657.4|1654.4|1659.9|1656.9|1655.9|1652.9|248
1608260400000|2020-12-18 03:00:00|1656.4|1653.4|1656.9|1653.9|1657.9|1654.9|1655.9|1652.9|86
1608260700000|2020-12-18 03:05:00|1656.4|1653.4|1654.9|1651.9|1656.9|1653.9|1654.4|1651.4|171
1608261000000|2020-12-18 03:10:00|1655.4|1652.4|1655.4|1652.4|1656.9|1653.9|1655.4|1652.4|79
1608261300000|2020-12-18 03:15:00|1655.9|1652.9|1657.9|1654.9|1658.4|1655.4|1655.4|1652.4|75
1608261600000|2020-12-18 03:20:00|1657.4|1654.4|1657.4|1654.4|1658.4|1655.4|1657.4|1654.4|40
1608261900000|2020-12-18 03:25:00|1656.9|1653.9|1657.9|1654.9|1657.9|1654.9|1656.9|1653.9|57
1608262200000|2020-12-18 03:30:00|1658.4|1655.4|1658.9|1655.9|1659.4|1656.4|1657.9|1654.9|74
1608262500000|2020-12-18 03:35:00|1659.4|1656.4|1657.9|1654.9|1660.4|1657.4|1657.9|1654.9|75
1608262800000|2020-12-18 03:40:00|1657.4|1654.4|1657.9|1654.9|1658.4|1655.4|1657.4|1654.4|46
1608263100000|2020-12-18 03:45:00|1658.4|1655.4|1658.4|1655.4|1658.4|1655.4|1657.9|1654.9|28
1608263400000|2020-12-18 03:50:00|1657.9|1654.9|1657.4|1654.4|1657.9|1654.9|1657.4|1654.4|19
1608263700000|2020-12-18 03:55:00|1657.9|1654.9|1657.9|1654.9|1657.9|1654.9|1657.4|1654.4|51
1608264000000|2020-12-18 04:00:00|1657.4|1654.4|1656.4|1653.4|1657.9|1654.9|1656.4|1653.4|26
1608264300000|2020-12-18 04:05:00|1655.9|1652.9|1655.9|1652.9|1656.4|1653.4|1655.4|1652.4|49
1608264600000|2020-12-18 04:10:00|1655.4|1652.4|1654.4|1651.4|1655.4|1652.4|1654.4|1651.4|35
1608264900000|2020-12-18 04:15:00|1653.9|1650.9|1654.4|1651.4|1654.9|1651.9|1653.9|1650.9|63
1608265200000|2020-12-18 04:20:00|1654.9|1651.9|1654.4|1651.4|1654.9|1651.9|1653.9|1650.9|34
1608265500000|2020-12-18 04:25:00|1654.9|1651.9|1653.9|1650.9|1654.9|1651.9|1653.9|1650.9|42
1608265800000|2020-12-18 04:30:00|1653.4|1650.4|1652.4|1649.4|1653.4|1650.4|1652.4|1649.4|93
1608266100000|2020-12-18 04:35:00|1652.9|1649.9|1652.9|1649.9|1652.9|1649.9|1651.9|1648.9|50
1608266400000|2020-12-18 04:40:00|1652.4|1649.4|1653.9|1650.9|1654.4|1651.4|1652.4|1649.4|30
1608273000000|2020-12-18 06:30:00|1655.4|1652.4|1654.4|1651.4|1656.4|1653.4|1654.4|1651.4|74
1608273300000|2020-12-18 06:35:00|1653.9|1650.9|1654.9|1651.9|1655.9|1652.9|1652.9|1649.9|110
1608273600000|2020-12-18 06:40:00|1654.4|1651.4|1651.9|1648.9|1654.4|1651.4|1651.9|1648.9|67
1608273900000|2020-12-18 06:45:00|1652.9|1649.9|1651.9|1648.9|1652.9|1649.9|1651.4|1648.4|128
1608274200000|2020-12-18 06:50:00|1652.4|1649.4|1653.4|1650.4|1653.4|1650.4|1651.9|1648.9|45
1608274500000|2020-12-18 06:55:00|1652.9|1649.9|1648.4|1645.4|1652.9|1649.9|1647.9|1644.9|389
1608274800000|2020-12-18 07:00:00|1647.9|1644.9|1646.9|1643.9|1649.4|1646.4|1646.4|1643.4|185
1608275100000|2020-12-18 07:05:00|1647.4|1644.4|1647.9|1644.9|1648.4|1645.4|1647.4|1644.4|60
1608275400000|2020-12-18 07:10:00|1648.4|1645.4|1647.4|1644.4|1649.4|1646.4|1647.4|1644.4|86
1608275700000|2020-12-18 07:15:00|1647.9|1644.9|1648.9|1645.9|1648.9|1645.9|1647.9|1644.9|133
1608276000000|2020-12-18 07:20:00|1649.4|1646.4|1649.9|1646.9|1650.4|1647.4|1648.9|1645.9|97
1608276300000|2020-12-18 07:25:00|1650.4|1647.4|1651.4|1648.4|1651.4|1648.4|1649.9|1646.9|118
1608276600000|2020-12-18 07:30:00|1650.9|1647.9|1649.9|1646.9|1651.4|1648.4|1649.9|1646.9|90
1608276900000|2020-12-18 07:35:00|1649.4|1646.4|1648.9|1645.9|1649.4|1646.4|1648.4|1645.4|52
1608277200000|2020-12-18 07:40:00|1649.4|1646.4|1649.4|1646.4|1650.4|1647.4|1648.9|1645.9|55
1608277500000|2020-12-18 07:45:00|1649.9|1646.9|1652.4|1649.4|1652.9|1649.9|1649.9|1646.9|93
1608277800000|2020-12-18 07:50:00|1652.9|1649.9|1653.4|1650.4|1653.9|1650.9|1651.9|1648.9|74
1608278100000|2020-12-18 07:55:00|1652.9|1649.9|1651.4|1648.4|1652.9|1649.9|1651.4|1648.4|46
1608278400000|2020-12-18 08:00:00|1651.9|1648.9|1650.9|1647.9|1652.4|1649.4|1650.4|1647.4|119
1608278700000|2020-12-18 08:05:00|1650.4|1647.4|1650.9|1647.9|1651.9|1648.9|1650.4|1647.4|116
1608279000000|2020-12-18 08:10:00|1650.4|1647.4|1650.4|1647.4|1650.9|1647.9|1650.4|1647.4|112
1608279300000|2020-12-18 08:15:00|1649.9|1646.9|1650.4|1647.4|1650.4|1647.4|1649.4|1646.4|163
1608279600000|2020-12-18 08:20:00|1649.9|1646.9|1650.9|1647.9|1651.4|1648.4|1649.4|1646.4|200
1608279900000|2020-12-18 08:25:00|1650.4|1647.4|1649.9|1646.9|1650.4|1647.4|1649.9|1646.9|126
1608280200000|2020-12-18 08:30:00|1649.4|1646.4|1652.4|1649.4|1653.9|1650.9|1649.4|1646.4|219
1608280500000|2020-12-18 08:35:00|1651.9|1648.9|1650.9|1647.9|1651.9|1648.9|1649.4|1646.4|184
1608280800000|2020-12-18 08:40:00|1651.4|1648.4|1650.9|1647.9|1652.4|1649.4|1650.9|1647.9|134
1608281100000|2020-12-18 08:45:00|1651.4|1648.4|1654.4|1651.4|1654.9|1651.9|1648.4|1645.4|534
1608281400000|2020-12-18 08:50:00|1653.9|1650.9|1653.9|1650.9|1654.9|1651.9|1652.9|1649.9|225
1608281700000|2020-12-18 08:55:00|1654.4|1651.4|1655.4|1652.4|1656.9|1653.9|1653.9|1650.9|325
1608282000000|2020-12-18 09:00:00|1655.9|1652.9|1656.9|1653.9|1657.4|1654.4|1655.4|1652.4|175
1608282300000|2020-12-18 09:05:00|1656.4|1653.4|1656.9|1653.9|1656.9|1653.9|1656.4|1653.4|147
1608515100000|2020-12-21 01:45:00|1648.8|1645.8|1650.3|1647.3|1651.3|1648.3|1648.8|1645.8|158
1608515400000|2020-12-21 01:50:00|1649.8|1646.8|1650.8|1647.8|1651.3|1648.3|1649.3|1646.3|99
1608515700000|2020-12-21 01:55:00|1650.3|1647.3|1648.8|1645.8|1650.8|1647.8|1647.8|1644.8|78
1608516000000|2020-12-21 02:00:00|1648.3|1645.3|1649.3|1646.3|1649.3|1646.3|1647.8|1644.8|52
1608516300000|2020-12-21 02:05:00|1649.8|1646.8|1650.8|1647.8|1651.3|1648.3|1649.3|1646.3|61
1608516600000|2020-12-21 02:10:00|1651.3|1648.3|1651.3|1648.3|1652.3|1649.3|1651.3|1648.3|64
1608516900000|2020-12-21 02:15:00|1650.8|1647.8|1650.3|1647.3|1650.8|1647.8|1649.8|1646.8|75
1608517200000|2020-12-21 02:20:00|1650.8|1647.8|1650.8|1647.8|1651.3|1648.3|1650.3|1647.3|20
1608517500000|2020-12-21 02:25:00|1651.3|1648.3|1650.8|1647.8|1652.3|1649.3|1650.8|1647.8|60
1608517800000|2020-12-21 02:30:00|1651.3|1648.3|1650.8|1647.8|1651.3|1648.3|1649.8|1646.8|44
1608518100000|2020-12-21 02:35:00|1650.3|1647.3|1650.3|1647.3|1650.3|1647.3|1649.8|1646.8|35
1608518400000|2020-12-21 02:40:00|1650.8|1647.8|1649.3|1646.3|1650.8|1647.8|1648.8|1645.8|41
1608518700000|2020-12-21 02:45:00|1649.8|1646.8|1651.3|1648.3|1651.3|1648.3|1649.8|1646.8|36
1608519000000|2020-12-21 02:50:00|1651.8|1648.8|1655.3|1652.3|1655.3|1652.3|1651.8|1648.8|103
1608519300000|2020-12-21 02:55:00|1654.8|1651.8|1653.8|1650.8|1655.8|1652.8|1653.8|1650.8|62
1608519600000|2020-12-21 03:00:00|1653.3|1650.3|1653.3|1650.3|1654.3|1651.3|1652.8|1649.8|67
1608519900000|2020-12-21 03:05:00|1653.8|1650.8|1655.8|1652.8|1655.8|1652.8|1653.8|1650.8|101
1608520200000|2020-12-21 03:10:00|1656.3|1653.3|1655.3|1652.3|1656.3|1653.3|1655.3|1652.3|52
1608520500000|2020-12-21 03:15:00|1655.8|1652.8|1654.3|1651.3|1655.8|1652.8|1653.8|1650.8|27
1608520800000|2020-12-21 03:20:00|1653.8|1650.8|1655.8|1652.8|1656.3|1653.3|1653.8|1650.8|48
1608521100000|2020-12-21 03:25:00|1655.3|1652.3|1654.3|1651.3|1655.3|1652.3|1654.3|1651.3|46
1608521400000|2020-12-21 03:30:00|1653.8|1650.8|1653.3|1650.3|1653.8|1650.8|1653.3|1650.3|24
1608521700000|2020-12-21 03:35:00|1653.8|1650.8|1650.8|1647.8|1653.8|1650.8|1650.8|1647.8|55
1608522000000|2020-12-21 03:40:00|1650.3|1647.3|1650.8|1647.8|1650.8|1647.8|1649.8|1646.8|39
1608522300000|2020-12-21 03:45:00|1651.3|1648.3|1650.3|1647.3|1651.3|1648.3|1649.3|1646.3|37
1608522600000|2020-12-21 03:50:00|1649.8|1646.8|1649.3|1646.3|1649.8|1646.8|1649.3|1646.3|23
1608522900000|2020-12-21 03:55:00|1648.8|1645.8|1648.3|1645.3|1649.3|1646.3|1647.8|1644.8|55
1608523200000|2020-12-21 04:00:00|1647.8|1644.8|1647.3|1644.3|1647.8|1644.8|1646.3|1643.3|68
1608523500000|2020-12-21 04:05:00|1647.8|1644.8|1649.8|1646.8|1650.3|1647.3|1647.8|1644.8|63
1608523800000|2020-12-21 04:10:00|1650.3|1647.3|1649.8|1646.8|1650.3|1647.3|1649.8|1646.8|18
1608524100000|2020-12-21 04:15:00|1649.3|1646.3|1649.8|1646.8|1649.8|1646.8|1649.3|1646.3|30
1608524400000|2020-12-21 04:20:00|1650.3|1647.3|1652.8|1649.8|1653.3|1650.3|1650.3|1647.3|127
1608524700000|2020-12-21 04:25:00|1651.8|1648.8|1652.3|1649.3|1652.8|1649.8|1651.3|1648.3|37
1608525000000|2020-12-21 04:30:00|1651.8|1648.8|1651.3|1648.3|1652.3|1649.3|1650.3|1647.3|91
1608525300000|2020-12-21 04:35:00|1651.8|1648.8|1650.3|1647.3|1652.3|1649.3|1650.3|1647.3|40
1608525600000|2020-12-21 04:40:00|1650.8|1647.8|1651.3|1648.3|1651.3|1648.3|1650.8|1647.8|28
1608532200000|2020-12-21 06:30:00|1652.3|1649.3|1649.8|1646.8|1652.3|1649.3|1649.3|1646.3|83
1608532500000|2020-12-21 06:35:00|1649.3|1646.3|1649.3|1646.3|1649.8|1646.8|1647.8|1644.8|153
1608532800000|2020-12-21 06:40:00|1649.8|1646.8|1650.3|1647.3|1650.3|1647.3|1649.8|1646.8|28
1608533100000|2020-12-21 06:45:00|1649.8|1646.8|1651.8|1648.8|1651.8|1648.8|1648.8|1645.8|94
1608533400000|2020-12-21 06:50:00|1651.3|1648.3|1649.3|1646.3|1652.3|1649.3|1649.3|1646.3|64
1608533700000|2020-12-21 06:55:00|1648.8|1645.8|1649.8|1646.8|1650.3|1647.3|1648.8|1645.8|61
1608534000000|2020-12-21 07:00:00|1648.8|1645.8|1649.8|1646.8|1649.8|1646.8|1648.3|1645.3|87
1608534300000|2020-12-21 07:05:00|1649.3|1646.3|1647.8|1644.8|1649.3|1646.3|1647.3|1644.3|40
1608534600000|2020-12-21 07:10:00|1648.3|1645.3|1651.3|1648.3|1651.8|1648.8|1648.3|1645.3|96
1608534900000|2020-12-21 07:15:00|1650.8|1647.8|1650.3|1647.3|1650.8|1647.8|1649.3|1646.3|34
1608535200000|2020-12-21 07:20:00|1650.8|1647.8|1650.3|1647.3|1651.3|1648.3|1650.3|1647.3|35
1608535500000|2020-12-21 07:25:00|1650.8|1647.8|1647.8|1644.8|1650.8|1647.8|1647.3|1644.3|78
1608535800000|2020-12-21 07:30:00|1648.3|1645.3|1648.8|1645.8|1648.8|1645.8|1647.3|1644.3|34
1608536100000|2020-12-21 07:35:00|1648.3|1645.3|1648.3|1645.3|1648.8|1645.8|1647.8|1644.8|60
1608536400000|2020-12-21 07:40:00|1648.8|1645.8|1646.8|1643.8|1648.8|1645.8|1646.3|1643.3|97
1608536700000|2020-12-21 07:45:00|1646.3|1643.3|1646.8|1643.8|1646.8|1643.8|1645.3|1642.3|93
1608537000000|2020-12-21 07:50:00|1647.3|1644.3|1647.3|1644.3|1648.3|1645.3|1646.3|1643.3|93
1608537300000|2020-12-21 07:55:00|1646.8|1643.8|1647.3|1644.3|1647.3|1644.3|1646.3|1643.3|24
1608537600000|2020-12-21 08:00:00|1646.8|1643.8|1647.3|1644.3|1647.3|1644.3|1645.3|1642.3|107
1608537900000|2020-12-21 08:05:00|1646.8|1643.8|1647.3|1644.3|1647.8|1644.8|1645.8|1642.8|86
1608538200000|2020-12-21 08:10:00|1647.8|1644.8|1650.3|1647.3|1650.8|1647.8|1647.8|1644.8|124
1608538500000|2020-12-21 08:15:00|1649.8|1646.8|1649.3|1646.3|1650.3|1647.3|1648.8|1645.8|77
1608538800000|2020-12-21 08:20:00|1649.8|1646.8|1648.8|1645.8|1649.8|1646.8|1648.8|1645.8|170
1608539100000|2020-12-21 08:25:00|1649.3|1646.3|1647.3|1644.3|1649.3|1646.3|1646.8|1643.8|63
1608539400000|2020-12-21 08:30:00|1646.8|1643.8|1646.8|1643.8|1648.3|1645.3|1646.8|1643.8|81
1608539700000|2020-12-21 08:35:00|1647.3|1644.3|1649.3|1646.3|1649.3|1646.3|1647.3|1644.3|93
1608540000000|2020-12-21 08:40:00|1648.8|1645.8|1647.8|1644.8|1650.3|1647.3|1647.8|1644.8|120
1608540300000|2020-12-21 08:45:00|1648.3|1645.3|1650.8|1647.8|1650.8|1647.8|1648.3|1645.3|128
1608540600000|2020-12-21 08:50:00|1650.3|1647.3|1650.3|1647.3|1650.8|1647.8|1649.8|1646.8|140
1608540900000|2020-12-21 08:55:00|1649.8|1646.8|1650.3|1647.3|1650.8|1647.8|1648.3|1645.3|172
1608541200000|2020-12-21 09:00:00|1650.8|1647.8|1651.3|1648.3|1651.3|1648.3|1650.3|1647.3|101
1608541500000|2020-12-21 09:05:00|1650.8|1647.8|1650.8|1647.8|1651.3|1648.3|1650.3|1647.3|162
1608601500000|2020-12-22 01:45:00|1637.3|1634.3|1636.3|1633.3|1638.8|1635.8|1635.8|1632.8|149
1608601800000|2020-12-22 01:50:00|1636.8|1633.8|1635.8|1632.8|1637.3|1634.3|1635.8|1632.8|83
1608602100000|2020-12-22 01:55:00|1635.3|1632.3|1633.3|1630.3|1635.3|1632.3|1633.3|1630.3|261
1608602400000|2020-12-22 02:00:00|1632.8|1629.8|1633.8|1630.8|1634.3|1631.3|1631.8|1628.8|290
1608602700000|2020-12-22 02:05:00|1633.3|1630.3|1633.3|1630.3|1634.3|1631.3|1632.3|1629.3|98
1608603000000|2020-12-22 02:10:00|1632.8|1629.8|1630.3|1627.3|1632.8|1629.8|1630.3|1627.3|173
1608603300000|2020-12-22 02:15:00|1630.8|1627.8|1631.8|1628.8|1632.3|1629.3|1630.3|1627.3|73
1608603600000|2020-12-22 02:20:00|1632.3|1629.3|1632.8|1629.8|1632.8|1629.8|1631.8|1628.8|64
1608603900000|2020-12-22 02:25:00|1632.3|1629.3|1633.3|1630.3|1633.3|1630.3|1631.8|1628.8|94
1608604200000|2020-12-22 02:30:00|1633.8|1630.8|1635.8|1632.8|1635.8|1632.8|1633.8|1630.8|101
1608604500000|2020-12-22 02:35:00|1636.3|1633.3|1635.3|1632.3|1636.8|1633.8|1634.8|1631.8|113
1608604800000|2020-12-22 02:40:00|1634.8|1631.8|1635.3|1632.3|1635.3|1632.3|1633.8|1630.8|56
1608605100000|2020-12-22 02:45:00|1635.8|1632.8|1636.3|1633.3|1636.3|1633.3|1635.3|1632.3|55
1608605400000|2020-12-22 02:50:00|1635.3|1632.3|1637.3|1634.3|1637.8|1634.8|1634.8|1631.8|87
1608605700000|2020-12-22 02:55:00|1636.8|1633.8|1636.8|1633.8|1636.8|1633.8|1636.3|1633.3|23
1608606000000|2020-12-22 03:00:00|1637.3|1634.3|1635.3|1632.3|1637.3|1634.3|1635.3|1632.3|335
1608606300000|2020-12-22 03:05:00|1634.8|1631.8|1634.8|1631.8|1634.8|1631.8|1633.8|1630.8|64
1608606600000|2020-12-22 03:10:00|1634.3|1631.3|1634.8|1631.8|1634.8|1631.8|1633.8|1630.8|86
1608606900000|2020-12-22 03:15:00|1634.3|1631.3|1635.3|1632.3|1635.3|1632.3|1634.3|1631.3|60
1608607200000|2020-12-22 03:20:00|1635.8|1632.8|1635.3|1632.3|1635.8|1632.8|1634.8|1631.8|27
1608607500000|2020-12-22 03:25:00|1635.8|1632.8|1635.3|1632.3|1635.8|1632.8|1635.3|1632.3|19
1608607800000|2020-12-22 03:30:00|1634.8|1631.8|1635.3|1632.3|1635.3|1632.3|1634.8|1631.8|24
1608608100000|2020-12-22 03:35:00|1634.8|1631.8|1635.8|1632.8|1635.8|1632.8|1634.8|1631.8|345
1608608400000|2020-12-22 03:40:00|1635.3|1632.3|1636.3|1633.3|1636.3|1633.3|1634.8|1631.8|26
1608608700000|2020-12-22 03:45:00|1635.8|1632.8|1635.8|1632.8|1636.3|1633.3|1635.8|1632.8|231
1608609000000|2020-12-22 03:50:00|1635.3|1632.3|1636.8|1633.8|1637.3|1634.3|1635.3|1632.3|74
1608609300000|2020-12-22 03:55:00|1637.3|1634.3|1636.3|1633.3|1637.8|1634.8|1636.3|1633.3|43
1608609600000|2020-12-22 04:00:00|1635.8|1632.8|1635.3|1632.3|1635.8|1632.8|1634.8|1631.8|34
1608609900000|2020-12-22 04:05:00|1634.8|1631.8|1634.8|1631.8|1634.8|1631.8|1634.8|1631.8|15
1608610200000|2020-12-22 04:10:00|1634.3|1631.3|1634.8|1631.8|1634.8|1631.8|1634.3|1631.3|14
1608610500000|2020-12-22 04:15:00|1634.3|1631.3|1635.3|1632.3|1635.3|1632.3|1634.3|1631.3|37
1608610800000|2020-12-22 04:20:00|1634.8|1631.8|1634.8|1631.8|1634.8|1631.8|1634.8|1631.8|13
1608611100000|2020-12-22 04:25:00|1634.3|1631.3|1633.8|1630.8|1634.3|1631.3|1633.3|1630.3|44
1608611400000|2020-12-22 04:30:00|1633.3|1630.3|1635.3|1632.3|1635.3|1632.3|1632.8|1629.8|80
1608611700000|2020-12-22 04:35:00|1634.3|1631.3|1633.3|1630.3|1634.3|1631.3|1633.3|1630.3|20
1608618600000|2020-12-22 06:30:00|1633.8|1630.8|1628.3|1625.3|1633.8|1630.8|1627.8|1624.8|438
1608618900000|2020-12-22 06:35:00|1627.8|1624.8|1630.3|1627.3|1630.3|1627.3|1627.8|1624.8|82
1608619200000|2020-12-22 06:40:00|1630.8|1627.8|1630.3|1627.3|1631.3|1628.3|1630.3|1627.3|52
1608619500000|2020-12-22 06:45:00|1630.8|1627.8|1629.8|1626.8|1631.3|1628.3|1629.3|1626.3|54
1608619800000|2020-12-22 06:50:00|1629.3|1626.3|1629.3|1626.3|1629.3|1626.3|1627.8|1624.8|107
1608620100000|2020-12-22 06:55:00|1628.8|1625.8|1630.8|1627.8|1630.8|1627.8|1628.8|1625.8|54
1608620400000|2020-12-22 07:00:00|1630.3|1627.3|1629.3|1626.3|1631.3|1628.3|1628.8|1625.8|120
1608620700000|2020-12-22 07:05:00|1629.8|1626.8|1629.3|1626.3|1630.3|1627.3|1628.8|1625.8|67
1608621000000|2020-12-22 07:10:00|1628.8|1625.8|1629.8|1626.8|1629.8|1626.8|1628.8|1625.8|66
1608621300000|2020-12-22 07:15:00|1630.3|1627.3|1630.3|1627.3|1631.3|1628.3|1629.8|1626.8|52
1608621600000|2020-12-22 07:20:00|1629.8|1626.8|1628.8|1625.8|1629.8|1626.8|1628.3|1625.3|82
1608621900000|2020-12-22 07:25:00|1629.3|1626.3|1631.8|1628.8|1631.8|1628.8|1629.3|1626.3|105
1608622200000|2020-12-22 07:30:00|1632.3|1629.3|1633.3|1630.3|1634.3|1631.3|1630.8|1627.8|136
1608622500000|2020-12-22 07:35:00|1632.8|1629.8|1631.8|1628.8|1632.8|1629.8|1631.3|1628.3|39
1608622800000|2020-12-22 07:40:00|1632.3|1629.3|1633.8|1630.8|1634.8|1631.8|1632.3|1629.3|80
1608623100000|2020-12-22 07:45:00|1633.3|1630.3|1634.3|1631.3|1634.8|1631.8|1633.3|1630.3|51
1608623400000|2020-12-22 07:50:00|1634.8|1631.8|1632.8|1629.8|1634.8|1631.8|1632.3|1629.3|67
1608623700000|2020-12-22 07:55:00|1633.3|1630.3|1634.3|1631.3|1634.3|1631.3|1632.8|1629.8|56
1608624000000|2020-12-22 08:00:00|1633.8|1630.8|1631.3|1628.3|1633.8|1630.8|1630.3|1627.3|126
1608624300000|2020-12-22 08:05:00|1630.8|1627.8|1630.3|1627.3|1631.3|1628.3|1629.8|1626.8|174
1608624600000|2020-12-22 08:10:00|1629.8|1626.8|1629.8|1626.8|1631.3|1628.3|1629.8|1626.8|142
1608624900000|2020-12-22 08:15:00|1630.3|1627.3|1629.3|1626.3|1630.8|1627.8|1628.8|1625.8|122
1608625200000|2020-12-22 08:20:00|1628.8|1625.8|1628.8|1625.8|1629.8|1626.8|1628.8|1625.8|153
1608625500000|2020-12-22 08:25:00|1629.3|1626.3|1629.8|1626.8|1629.8|1626.8|1627.8|1624.8|222
1608625800000|2020-12-22 08:30:00|1630.3|1627.3|1628.8|1625.8|1630.3|1627.3|1627.8|1624.8|149
1608626100000|2020-12-22 08:35:00|1629.3|1626.3|1629.3|1626.3|1629.8|1626.8|1627.8|1624.8|112
1608626400000|2020-12-22 08:40:00|1629.8|1626.8|1630.8|1627.8|1631.3|1628.3|1629.3|1626.3|155
1608626700000|2020-12-22 08:45:00|1630.3|1627.3|1633.8|1630.8|1633.8|1630.8|1630.3|1627.3|163
1608627000000|2020-12-22 08:50:00|1634.3|1631.3|1634.3|1631.3|1635.3|1632.3|1633.8|1630.8|120
1608627300000|2020-12-22 08:55:00|1634.8|1631.8|1633.8|1630.8|1634.8|1631.8|1633.8|1630.8|134
1608627600000|2020-12-22 09:00:00|1634.3|1631.3|1636.3|1633.3|1636.8|1633.8|1634.3|1631.3|173
1608627900000|2020-12-22 09:05:00|1635.8|1632.8|1634.8|1631.8|1636.3|1633.3|1633.3|1630.3|236
1608687900000|2020-12-23 01:45:00|1646|1643|1647|1644|1647.5|1644.5|1646|1643|159
1608688200000|2020-12-23 01:50:00|1647.5|1644.5|1647.5|1644.5|1649|1646|1647|1644|227
1608688500000|2020-12-23 01:55:00|1647|1644|1646.5|1643.5|1647.5|1644.5|1646|1643|82
1608688800000|2020-12-23 02:00:00|1646|1643|1645.5|1642.5|1646|1643|1645|1642|69
1608689100000|2020-12-23 02:05:00|1646|1643|1647|1644|1647|1644|1645.5|1642.5|92
1608689400000|2020-12-23 02:10:00|1647.5|1644.5|1647.5|1644.5|1649.5|1646.5|1647.5|1644.5|121
1608689700000|2020-12-23 02:15:00|1647|1644|1646.5|1643.5|1647.5|1644.5|1646|1643|67
1608690000000|2020-12-23 02:20:00|1647|1644|1645|1642|1647|1644|1644.5|1641.5|124
1608690300000|2020-12-23 02:25:00|1644.5|1641.5|1646|1643|1646.5|1643.5|1644.5|1641.5|57
1608690600000|2020-12-23 02:30:00|1646.5|1643.5|1646|1643|1647|1644|1646|1643|103
1608690900000|2020-12-23 02:35:00|1646.5|1643.5|1646|1643|1646.5|1643.5|1645.5|1642.5|142
1608691200000|2020-12-23 02:40:00|1645.5|1642.5|1644.5|1641.5|1646|1643|1644.5|1641.5|168
1608691500000|2020-12-23 02:45:00|1645|1642|1644.5|1641.5|1645|1642|1643.5|1640.5|91
1608691800000|2020-12-23 02:50:00|1644|1641|1643.5|1640.5|1644.5|1641.5|1643.5|1640.5|39
1608692100000|2020-12-23 02:55:00|1644|1641|1643.5|1640.5|1644|1641|1643|1640|70
1608692400000|2020-12-23 03:00:00|1644|1641|1644|1641|1644|1641|1644|1641|41
1608692700000|2020-12-23 03:05:00|1643.5|1640.5|1645|1642|1645|1642|1643.5|1640.5|110
1608693000000|2020-12-23 03:10:00|1645.5|1642.5|1645.5|1642.5|1646|1643|1645.5|1642.5|67
1608693300000|2020-12-23 03:15:00|1646|1643|1646|1643|1647|1644|1646|1643|58
1608693600000|2020-12-23 03:20:00|1646.5|1643.5|1647.5|1644.5|1647.5|1644.5|1646.5|1643.5|36
1608693900000|2020-12-23 03:25:00|1647|1644|1648|1645|1648.5|1645.5|1647|1644|71
1608694200000|2020-12-23 03:30:00|1648.5|1645.5|1647|1644|1649|1646|1646.5|1643.5|251
1608694500000|2020-12-23 03:35:00|1646.5|1643.5|1646|1643|1646.5|1643.5|1645.5|1642.5|34
1608694800000|2020-12-23 03:40:00|1645.5|1642.5|1646|1643|1647|1644|1645.5|1642.5|125
1608695100000|2020-12-23 03:45:00|1646.5|1643.5|1646.5|1643.5|1647|1644|1646|1643|30
1608695400000|2020-12-23 03:50:00|1646|1643|1646.5|1643.5|1646.5|1643.5|1646|1643|400
1608695700000|2020-12-23 03:55:00|1646|1643|1646|1643|1646.5|1643.5|1646|1643|15
1608696000000|2020-12-23 04:00:00|1645.5|1642.5|1645|1642|1645.5|1642.5|1644.5|1641.5|27
1608696300000|2020-12-23 04:05:00|1645.5|1642.5|1645.5|1642.5|1645.5|1642.5|1645|1642|26
1608696600000|2020-12-23 04:10:00|1645|1642|1644.5|1641.5|1645.5|1642.5|1644.5|1641.5|252
1608696900000|2020-12-23 04:15:00|1645|1642|1645|1642|1645|1642|1644.5|1641.5|327
1608697200000|2020-12-23 04:20:00|1644.5|1641.5|1644.5|1641.5|1645|1642|1644.5|1641.5|21
1608697500000|2020-12-23 04:25:00|1645|1642|1645|1642|1645|1642|1645|1642|14
1608697800000|2020-12-23 04:30:00|1644.5|1641.5|1644|1641|1645|1642|1644|1641|14
1608698100000|2020-12-23 04:35:00|1644.5|1641.5|1644.5|1641.5|1644.5|1641.5|1644|1641|22
1608698400000|2020-12-23 04:40:00|1644|1641|1645|1642|1645|1642|1644|1641|26
1608705000000|2020-12-23 06:30:00|1646|1643|1647|1644|1648|1645|1645.5|1642.5|321
1608705300000|2020-12-23 06:35:00|1647.5|1644.5|1648.5|1645.5|1648.5|1645.5|1647|1644|190
1608705600000|2020-12-23 06:40:00|1648|1645|1649|1646|1649|1646|1648|1645|115
1608705900000|2020-12-23 06:45:00|1646.2|1643.2|1648.2|1645.2|1649.2|1646.2|1646.2|1643.2|353
1608706200000|2020-12-23 06:50:00|1648.7|1645.7|1650.2|1647.2|1650.7|1647.7|1648.2|1645.2|194
1608706500000|2020-12-23 06:55:00|1650.7|1647.7|1652.2|1649.2|1652.7|1649.7|1650.2|1647.2|236
1608706800000|2020-12-23 07:00:00|1652.7|1649.7|1653.2|1650.2|1654.2|1651.2|1652.2|1649.2|176
1608707100000|2020-12-23 07:05:00|1653.7|1650.7|1652.7|1649.7|1653.7|1650.7|1652.2|1649.2|141
1608707400000|2020-12-23 07:10:00|1652.2|1649.2|1651.7|1648.7|1653.7|1650.7|1651.2|1648.2|176
1608707700000|2020-12-23 07:15:00|1652.2|1649.2|1654.2|1651.2|1654.7|1651.7|1651.7|1648.7|212
1608708000000|2020-12-23 07:20:00|1653.7|1650.7|1653.2|1650.2|1654.7|1651.7|1652.7|1649.7|116
1608708300000|2020-12-23 07:25:00|1652.7|1649.7|1653.2|1650.2|1654.2|1651.2|1652.7|1649.7|161
1608708600000|2020-12-23 07:30:00|1652.7|1649.7|1653.2|1650.2|1653.7|1650.7|1652.2|1649.2|55
1608708900000|2020-12-23 07:35:00|1653.7|1650.7|1651.7|1648.7|1653.7|1650.7|1651.7|1648.7|132
1608709200000|2020-12-23 07:40:00|1651.2|1648.2|1651.7|1648.7|1651.7|1648.7|1651.2|1648.2|79
1608709500000|2020-12-23 07:45:00|1651.2|1648.2|1651.2|1648.2|1651.2|1648.2|1650.7|1647.7|108
1608709800000|2020-12-23 07:50:00|1650.7|1647.7|1649.7|1646.7|1650.7|1647.7|1649.2|1646.2|163
1608710100000|2020-12-23 07:55:00|1650.2|1647.2|1650.2|1647.2|1652.2|1649.2|1650.2|1647.2|92
1608710400000|2020-12-23 08:00:00|1649.7|1646.7|1649.7|1646.7|1651.2|1648.2|1649.7|1646.7|102
1608710700000|2020-12-23 08:05:00|1650.2|1647.2|1651.2|1648.2|1651.2|1648.2|1649.7|1646.7|122
1608711000000|2020-12-23 08:10:00|1651.7|1648.7|1648.7|1645.7|1651.7|1648.7|1648.7|1645.7|72
1608711300000|2020-12-23 08:15:00|1649.2|1646.2|1649.2|1646.2|1649.7|1646.7|1648.7|1645.7|69
1608711600000|2020-12-23 08:20:00|1648.7|1645.7|1647.7|1644.7|1649.2|1646.2|1647.2|1644.2|136
1608711900000|2020-12-23 08:25:00|1647.2|1644.2|1645.7|1642.7|1648.2|1645.2|1645.7|1642.7|131
1608712200000|2020-12-23 08:30:00|1646.2|1643.2|1646.7|1643.7|1646.7|1643.7|1645.7|1642.7|82
1608712500000|2020-12-23 08:35:00|1646.2|1643.2|1645.7|1642.7|1646.2|1643.2|1645.2|1642.2|552
1608712800000|2020-12-23 08:40:00|1646.2|1643.2|1646.2|1643.2|1646.7|1643.7|1645.2|1642.2|110
1608713100000|2020-12-23 08:45:00|1646.7|1643.7|1648.2|1645.2|1648.7|1645.7|1645.2|1642.2|100
1608713400000|2020-12-23 08:50:00|1648.7|1645.7|1646.7|1643.7|1648.7|1645.7|1646.7|1643.7|60
1608713700000|2020-12-23 08:55:00|1647.2|1644.2|1645.7|1642.7|1647.2|1644.2|1645.7|1642.7|91
1608714000000|2020-12-23 09:00:00|1645.2|1642.2|1645.7|1642.7|1645.7|1642.7|1644.7|1641.7|117
1608714300000|2020-12-23 09:05:00|1644.7|1641.7|1645.7|1642.7|1646.7|1643.7|1644.7|1641.7|121
1608774300000|2020-12-24 01:45:00|1645.8|1642.8|1648.3|1645.3|1648.3|1645.3|1645.8|1642.8|92
1608774600000|2020-12-24 01:50:00|1648.8|1645.8|1647.8|1644.8|1649.3|1646.3|1647.3|1644.3|65
1608774900000|2020-12-24 01:55:00|1647.3|1644.3|1648.3|1645.3|1648.3|1645.3|1647.3|1644.3|19
1608775200000|2020-12-24 02:00:00|1647.8|1644.8|1650.3|1647.3|1650.8|1647.8|1647.8|1644.8|1097
1608775500000|2020-12-24 02:05:00|1649.8|1646.8|1650.3|1647.3|1651.3|1648.3|1649.3|1646.3|136
1608775800000|2020-12-24 02:10:00|1649.8|1646.8|1649.8|1646.8|1650.3|1647.3|1648.8|1645.8|109
1608776100000|2020-12-24 02:15:00|1649.3|1646.3|1648.8|1645.8|1649.3|1646.3|1648.8|1645.8|44
1608776400000|2020-12-24 02:20:00|1648.3|1645.3|1648.3|1645.3|1649.3|1646.3|1648.3|1645.3|23
1608776700000|2020-12-24 02:25:00|1647.8|1644.8|1646.8|1643.8|1648.8|1645.8|1646.8|1643.8|195
1608777000000|2020-12-24 02:30:00|1646.3|1643.3|1644.8|1641.8|1646.3|1643.3|1644.3|1641.3|113
1608777300000|2020-12-24 02:35:00|1645.3|1642.3|1644.3|1641.3|1646.3|1643.3|1644.3|1641.3|483
1608777600000|2020-12-24 02:40:00|1644.8|1641.8|1643.3|1640.3|1644.8|1641.8|1642.3|1639.3|149
1608777900000|2020-12-24 02:45:00|1643.8|1640.8|1644.3|1641.3|1645.3|1642.3|1642.3|1639.3|190
1608778200000|2020-12-24 02:50:00|1644.8|1641.8|1646.3|1643.3|1646.8|1643.8|1644.8|1641.8|221
1608778500000|2020-12-24 02:55:00|1646.8|1643.8|1648.3|1645.3|1648.8|1645.8|1646.8|1643.8|102
1608778800000|2020-12-24 03:00:00|1648.8|1645.8|1647.8|1644.8|1649.8|1646.8|1647.8|1644.8|109
1608779100000|2020-12-24 03:05:00|1648.3|1645.3|1647.8|1644.8|1648.8|1645.8|1647.3|1644.3|76
1608779400000|2020-12-24 03:10:00|1647.3|1644.3|1649.8|1646.8|1649.8|1646.8|1646.8|1643.8|114
1608779700000|2020-12-24 03:15:00|1649.3|1646.3|1646.3|1643.3|1649.3|1646.3|1645.8|1642.8|59
1608780000000|2020-12-24 03:20:00|1646.8|1643.8|1645.8|1642.8|1646.8|1643.8|1645.3|1642.3|51
1608780300000|2020-12-24 03:25:00|1645.3|1642.3|1645.3|1642.3|1645.3|1642.3|1644.8|1641.8|57
1608780600000|2020-12-24 03:30:00|1644.8|1641.8|1644.3|1641.3|1645.3|1642.3|1644.3|1641.3|30
1608780900000|2020-12-24 03:35:00|1644.8|1641.8|1643.8|1640.8|1645.3|1642.3|1643.8|1640.8|56
1608781200000|2020-12-24 03:40:00|1644.8|1641.8|1644.3|1641.3|1645.3|1642.3|1643.3|1640.3|51
1608781500000|2020-12-24 03:45:00|1644.8|1641.8|1643.8|1640.8|1644.8|1641.8|1643.3|1640.3|85
1608781800000|2020-12-24 03:50:00|1644.3|1641.3|1642.3|1639.3|1644.3|1641.3|1641.8|1638.8|85
1608782100000|2020-12-24 03:55:00|1642.8|1639.8|1643.3|1640.3|1644.3|1641.3|1642.3|1639.3|102
1608782400000|2020-12-24 04:00:00|1643.8|1640.8|1644.8|1641.8|1645.8|1642.8|1643.8|1640.8|42
1608782700000|2020-12-24 04:05:00|1645.3|1642.3|1645.3|1642.3|1645.8|1642.8|1645.3|1642.3|28
1608783000000|2020-12-24 04:10:00|||||||||17
1608783300000|2020-12-24 04:15:00|1644.8|1641.8|1645.3|1642.3|1645.3|1642.3|1644.8|1641.8|11
1608783600000|2020-12-24 04:20:00|1645.8|1642.8|1645.8|1642.8|1645.8|1642.8|1645.8|1642.8|440
1608783900000|2020-12-24 04:25:00|1645.3|1642.3|1645.8|1642.8|1645.8|1642.8|1645.3|1642.3|9
1608784200000|2020-12-24 04:30:00|1646.3|1643.3|1645.3|1642.3|1646.8|1643.8|1645.3|1642.3|34
1608784500000|2020-12-24 04:35:00|1645.8|1642.8|1646.3|1643.3|1646.8|1643.8|1645.8|1642.8|30
1608784800000|2020-12-24 04:40:00|1645.8|1642.8|1645.8|1642.8|1645.8|1642.8|1645.8|1642.8|6
1608791400000|2020-12-24 06:30:00|1646.3|1643.3|1646.3|1643.3|1646.8|1643.8|1645.8|1642.8|32
1608791700000|2020-12-24 06:35:00|1645.8|1642.8|1646.3|1643.3|1646.3|1643.3|1645.3|1642.3|33
1608792000000|2020-12-24 06:40:00|1645.8|1642.8|1647.3|1644.3|1647.3|1644.3|1645.8|1642.8|42
1608792300000|2020-12-24 06:45:00|1646.8|1643.8|1645.8|1642.8|1646.8|1643.8|1645.8|1642.8|20
1608792600000|2020-12-24 06:50:00|1645.3|1642.3|1644.8|1641.8|1645.3|1642.3|1644.3|1641.3|42
1608792900000|2020-12-24 06:55:00|1645.3|1642.3|1644.8|1641.8|1645.3|1642.3|1644.3|1641.3|29
1608793200000|2020-12-24 07:00:00|1644.3|1641.3|1643.3|1640.3|1644.8|1641.8|1643.3|1640.3|51
1608793500000|2020-12-24 07:05:00|1642.8|1639.8|1642.8|1639.8|1642.8|1639.8|1642.3|1639.3|342
1608793800000|2020-12-24 07:10:00|1643.3|1640.3|1641.8|1638.8|1643.3|1640.3|1641.8|1638.8|145
1608794100000|2020-12-24 07:15:00|1642.3|1639.3|1642.8|1639.8|1642.8|1639.8|1642.3|1639.3|24
1608794400000|2020-12-24 07:20:00|1642.3|1639.3|1643.3|1640.3|1643.3|1640.3|1642.3|1639.3|24
1608794700000|2020-12-24 07:25:00|1642.8|1639.8|1642.8|1639.8|1642.8|1639.8|1642.3|1639.3|12
1608795000000|2020-12-24 07:30:00|1643.3|1640.3|1642.8|1639.8|1643.8|1640.8|1642.8|1639.8|39
1608795300000|2020-12-24 07:35:00|1642.3|1639.3|1643.3|1640.3|1643.3|1640.3|1642.3|1639.3|11
1608795600000|2020-12-24 07:40:00|1642.8|1639.8|1642.3|1639.3|1642.8|1639.8|1641.8|1638.8|175
1608795900000|2020-12-24 07:45:00|1642.8|1639.8|1642.8|1639.8|1643.3|1640.3|1642.8|1639.8|23
1608796200000|2020-12-24 07:50:00|1643.3|1640.3|1643.3|1640.3|1643.8|1640.8|1642.8|1639.8|23
1608796500000|2020-12-24 07:55:00|1643.8|1640.8|1643.3|1640.3|1645.3|1642.3|1643.3|1640.3|52
1608796800000|2020-12-24 08:00:00|1642.8|1639.8|1641.8|1638.8|1642.8|1639.8|1641.8|1638.8|485
1608797100000|2020-12-24 08:05:00|1642.3|1639.3|1642.8|1639.8|1643.3|1640.3|1641.8|1638.8|50
1608797400000|2020-12-24 08:10:00|1642.3|1639.3|1643.8|1640.8|1644.3|1641.3|1642.3|1639.3|85
1608797700000|2020-12-24 08:15:00|1643.3|1640.3|1642.8|1639.8|1643.3|1640.3|1642.3|1639.3|46
1608798000000|2020-12-24 08:20:00|1642.3|1639.3|1639.3|1636.3|1642.3|1639.3|1638.8|1635.8|194
1608798300000|2020-12-24 08:25:00|1639.8|1636.8|1639.8|1636.8|1640.8|1637.8|1639.3|1636.3|141
1608798600000|2020-12-24 08:30:00|1640.3|1637.3|1640.3|1637.3|1641.3|1638.3|1639.3|1636.3|64
1608798900000|2020-12-24 08:35:00|1640.8|1637.8|1639.3|1636.3|1640.8|1637.8|1638.3|1635.3|222
1608799200000|2020-12-24 08:40:00|1638.8|1635.8|1637.3|1634.3|1638.8|1635.8|1636.8|1633.8|162
1608799500000|2020-12-24 08:45:00|1636.8|1633.8|1640.8|1637.8|1641.3|1638.3|1636.8|1633.8|199
1608799800000|2020-12-24 08:50:00|1641.3|1638.3|1639.8|1636.8|1641.8|1638.8|1639.8|1636.8|113
1608800100000|2020-12-24 08:55:00|1639.3|1636.3|1639.8|1636.8|1640.3|1637.3|1639.3|1636.3|43
1608800400000|2020-12-24 09:00:00|1640.3|1637.3|1640.8|1637.8|1640.8|1637.8|1640.3|1637.3|14
1608800700000|2020-12-24 09:05:00|1640.3|1637.3|1641.8|1638.8|1641.8|1638.8|1640.3|1637.3|56
1609119900000|2020-12-28 01:45:00|1652.2|1649.2|1651.7|1648.7|1652.2|1649.2|1650.2|1647.2|154
1609120200000|2020-12-28 01:50:00|1652.2|1649.2|1654.7|1651.7|1655.2|1652.2|1651.7|1648.7|142
1609120500000|2020-12-28 01:55:00|1654.2|1651.2|1656.7|1653.7|1657.2|1654.2|1653.7|1650.7|186
1609120800000|2020-12-28 02:00:00|1657.2|1654.2|1656.7|1653.7|1659.2|1656.2|1656.7|1653.7|372
1609121100000|2020-12-28 02:05:00|1657.2|1654.2|1657.7|1654.7|1658.2|1655.2|1656.2|1653.2|176
1609121400000|2020-12-28 02:10:00|1657.2|1654.2|1658.2|1655.2|1659.2|1656.2|1656.7|1653.7|91
1609121700000|2020-12-28 02:15:00|1658.7|1655.7|1659.7|1656.7|1660.2|1657.2|1658.2|1655.2|187
1609122000000|2020-12-28 02:20:00|1659.2|1656.2|1658.2|1655.2|1659.2|1656.2|1658.2|1655.2|192
1609122300000|2020-12-28 02:25:00|1657.7|1654.7|1657.7|1654.7|1658.7|1655.7|1657.7|1654.7|154
1609122600000|2020-12-28 02:30:00|1657.2|1654.2|1657.7|1654.7|1658.7|1655.7|1657.2|1654.2|95
1609122900000|2020-12-28 02:35:00|1657.2|1654.2|1657.7|1654.7|1657.7|1654.7|1657.2|1654.2|72
1609123200000|2020-12-28 02:40:00|1657.2|1654.2|1657.7|1654.7|1658.2|1655.2|1657.2|1654.2|265
1609123500000|2020-12-28 02:45:00|1657.2|1654.2|1657.2|1654.2|1657.7|1654.7|1656.7|1653.7|86
1609123800000|2020-12-28 02:50:00|1656.7|1653.7|1657.2|1654.2|1657.2|1654.2|1656.2|1653.2|115
1609124100000|2020-12-28 02:55:00|1656.7|1653.7|1656.7|1653.7|1656.7|1653.7|1656.7|1653.7|47
1609124400000|2020-12-28 03:00:00|1657.2|1654.2|1656.2|1653.2|1657.2|1654.2|1656.2|1653.2|252
1609124700000|2020-12-28 03:05:00|1656.7|1653.7|1656.7|1653.7|1657.2|1654.2|1656.7|1653.7|78
1609125000000|2020-12-28 03:10:00|1656.2|1653.2|1656.7|1653.7|1657.7|1654.7|1656.2|1653.2|116
1609125300000|2020-12-28 03:15:00|1656.2|1653.2|1656.2|1653.2|1656.7|1653.7|1656.2|1653.2|52
1609125600000|2020-12-28 03:20:00|1656.7|1653.7|1656.7|1653.7|1656.7|1653.7|1656.7|1653.7|91
1609125900000|2020-12-28 03:25:00|1656.2|1653.2|1656.2|1653.2|1657.2|1654.2|1656.2|1653.2|118
1609126200000|2020-12-28 03:30:00|1655.7|1652.7|1655.7|1652.7|1656.2|1653.2|1655.2|1652.2|123
1609126500000|2020-12-28 03:35:00|1655.2|1652.2|1654.2|1651.2|1655.2|1652.2|1654.2|1651.2|105
1609126800000|2020-12-28 03:40:00|1653.7|1650.7|1654.2|1651.2|1654.7|1651.7|1653.7|1650.7|157
1609127100000|2020-12-28 03:45:00|1653.7|1650.7|1655.2|1652.2|1655.2|1652.2|1653.2|1650.2|122
1609127400000|2020-12-28 03:50:00|1654.7|1651.7|1654.2|1651.2|1654.7|1651.7|1654.2|1651.2|35
1609127700000|2020-12-28 03:55:00|1653.7|1650.7|1653.2|1650.2|1653.7|1650.7|1653.2|1650.2|83
1609128000000|2020-12-28 04:00:00|1652.7|1649.7|1650.2|1647.2|1652.7|1649.7|1650.2|1647.2|113
1609128300000|2020-12-28 04:05:00|1650.7|1647.7|1649.7|1646.7|1650.7|1647.7|1648.7|1645.7|134
1609128600000|2020-12-28 04:10:00|1650.2|1647.2|1650.2|1647.2|1650.7|1647.7|1650.2|1647.2|111
1609128900000|2020-12-28 04:15:00|1650.7|1647.7|1651.2|1648.2|1652.2|1649.2|1650.7|1647.7|55
1609129200000|2020-12-28 04:20:00|1651.7|1648.7|1652.2|1649.2|1652.7|1649.7|1651.7|1648.7|185
1609129500000|2020-12-28 04:25:00|1651.7|1648.7|1651.2|1648.2|1652.2|1649.2|1650.7|1647.7|88
1609129800000|2020-12-28 04:30:00|1651.7|1648.7|1650.7|1647.7|1651.7|1648.7|1650.7|1647.7|79
1609130100000|2020-12-28 04:35:00|1650.2|1647.2|1650.7|1647.7|1650.7|1647.7|1650.2|1647.2|63
1609130400000|2020-12-28 04:40:00|1651.2|1648.2|1650.7|1647.7|1651.7|1648.7|1650.7|1647.7|71
1609137000000|2020-12-28 06:30:00|1650.2|1647.2|1652.7|1649.7|1653.2|1650.2|1650.2|1647.2|107
1609137300000|2020-12-28 06:35:00|1653.2|1650.2|1652.7|1649.7|1653.7|1650.7|1652.2|1649.2|90
1609137600000|2020-12-28 06:40:00|1653.2|1650.2|1652.7|1649.7|1654.2|1651.2|1652.7|1649.7|83
1609137900000|2020-12-28 06:45:00|1653.2|1650.2|1651.2|1648.2|1653.2|1650.2|1651.2|1648.2|69
1609138200000|2020-12-28 06:50:00|1651.7|1648.7|1651.2|1648.2|1651.7|1648.7|1650.7|1647.7|54
1609138500000|2020-12-28 06:55:00|1650.7|1647.7|1650.2|1647.2|1650.7|1647.7|1649.7|1646.7|66
1609138800000|2020-12-28 07:00:00|1650.7|1647.7|1650.2|1647.2|1650.7|1647.7|1649.7|1646.7|74
1609139100000|2020-12-28 07:05:00|1650.7|1647.7|1649.7|1646.7|1651.2|1648.2|1649.7|1646.7|66
1609139400000|2020-12-28 07:10:00|1649.2|1646.2|1649.2|1646.2|1649.7|1646.7|1648.7|1645.7|73
1609139700000|2020-12-28 07:15:00|1649.7|1646.7|1650.2|1647.2|1651.2|1648.2|1649.7|1646.7|88
1609140000000|2020-12-28 07:20:00|1650.7|1647.7|1649.2|1646.2|1650.7|1647.7|1649.2|1646.2|125
1609140300000|2020-12-28 07:25:00|1649.7|1646.7|1647.7|1644.7|1649.7|1646.7|1647.7|1644.7|127
1609140600000|2020-12-28 07:30:00|1648.2|1645.2|1648.2|1645.2|1649.2|1646.2|1647.7|1644.7|101
1609140900000|2020-12-28 07:35:00|1648.7|1645.7|1648.7|1645.7|1648.7|1645.7|1648.7|1645.7|67
1609141200000|2020-12-28 07:40:00|1648.2|1645.2|1648.2|1645.2|1648.2|1645.2|1648.2|1645.2|184
1609141500000|2020-12-28 07:45:00|1647.7|1644.7|1648.7|1645.7|1649.2|1646.2|1647.7|1644.7|86
1609141800000|2020-12-28 07:50:00|1649.2|1646.2|1649.2|1646.2|1649.2|1646.2|1648.7|1645.7|102
1609142100000|2020-12-28 07:55:00|1649.7|1646.7|1649.2|1646.2|1649.7|1646.7|1648.7|1645.7|320
1609142400000|2020-12-28 08:00:00|1649.7|1646.7|1649.2|1646.2|1649.7|1646.7|1648.7|1645.7|163
1609142700000|2020-12-28 08:05:00|1648.7|1645.7|1649.2|1646.2|1649.7|1646.7|1648.7|1645.7|99
1609143000000|2020-12-28 08:10:00|1649.7|1646.7|1648.7|1645.7|1650.7|1647.7|1648.7|1645.7|198
1609143300000|2020-12-28 08:15:00|1648.2|1645.2|1649.7|1646.7|1649.7|1646.7|1647.7|1644.7|145
1609143600000|2020-12-28 08:20:00|1650.2|1647.2|1650.7|1647.7|1651.2|1648.2|1649.7|1646.7|260
1609143900000|2020-12-28 08:25:00|1651.2|1648.2|1652.7|1649.7|1653.2|1650.2|1651.2|1648.2|239
1609144200000|2020-12-28 08:30:00|1653.2|1650.2|1652.7|1649.7|1654.2|1651.2|1651.7|1648.7|218
1609144500000|2020-12-28 08:35:00|1652.2|1649.2|1651.7|1648.7|1652.7|1649.7|1651.2|1648.2|203
1609144800000|2020-12-28 08:40:00|1652.2|1649.2|1652.7|1649.7|1653.2|1650.2|1651.7|1648.7|551
1609145100000|2020-12-28 08:45:00|1652.2|1649.2|1650.7|1647.7|1653.2|1650.2|1650.2|1647.2|109
1609145400000|2020-12-28 08:50:00|1650.2|1647.2|1648.2|1645.2|1650.2|1647.2|1647.7|1644.7|273
1609145700000|2020-12-28 08:55:00|1647.7|1644.7|1650.2|1647.2|1650.2|1647.2|1647.7|1644.7|138
1609146000000|2020-12-28 09:00:00|1649.7|1646.7|1649.2|1646.2|1650.2|1647.2|1649.2|1646.2|41
1609146300000|2020-12-28 09:05:00|1648.7|1645.7|1648.7|1645.7|1649.2|1646.2|1648.7|1645.7|63
1609206300000|2020-12-29 01:45:00|1644.2|1641.2|1643.2|1640.2|1644.2|1641.2|1643.2|1640.2|145
1609206600000|2020-12-29 01:50:00|1643.7|1640.7|1645.2|1642.2|1645.7|1642.7|1643.7|1640.7|116
1609206900000|2020-12-29 01:55:00|1645.7|1642.7|1644.7|1641.7|1646.2|1643.2|1644.7|1641.7|352
1609207200000|2020-12-29 02:00:00|1645.2|1642.2|1643.2|1640.2|1645.2|1642.2|1643.2|1640.2|100
1609207500000|2020-12-29 02:05:00|1643.7|1640.7|1643.7|1640.7|1644.2|1641.2|1643.7|1640.7|154
1609207800000|2020-12-29 02:10:00|1643.2|1640.2|1643.2|1640.2|1643.2|1640.2|1642.7|1639.7|105
1609208100000|2020-12-29 02:15:00|1642.7|1639.7|1642.2|1639.2|1642.7|1639.7|1642.2|1639.2|107
1609208400000|2020-12-29 02:20:00|1641.7|1638.7|1641.2|1638.2|1641.7|1638.7|1641.2|1638.2|336
1609208700000|2020-12-29 02:25:00|1640.7|1637.7|1640.7|1637.7|1640.7|1637.7|1640.7|1637.7|75
1609209000000|2020-12-29 02:30:00|1640.2|1637.2|1639.7|1636.7|1640.2|1637.2|1639.7|1636.7|113
1609209300000|2020-12-29 02:35:00|1639.2|1636.2|1638.7|1635.7|1639.2|1636.2|1637.7|1634.7|174
1609209600000|2020-12-29 02:40:00|1639.2|1636.2|1640.2|1637.2|1640.2|1637.2|1639.2|1636.2|273
1609209900000|2020-12-29 02:45:00|1639.7|1636.7|1639.7|1636.7|1639.7|1636.7|1639.7|1636.7|61
1609210200000|2020-12-29 02:50:00|1639.2|1636.2|1641.2|1638.2|1642.2|1639.2|1639.2|1636.2|202
1609210500000|2020-12-29 02:55:00|1640.7|1637.7|1640.7|1637.7|1640.7|1637.7|1640.7|1637.7|102
1609210800000|2020-12-29 03:00:00|1641.2|1638.2|1640.7|1637.7|1641.7|1638.7|1640.7|1637.7|130
1609211100000|2020-12-29 03:05:00|||||||||122
1609211400000|2020-12-29 03:10:00|1640.2|1637.2|1640.7|1637.7|1640.7|1637.7|1640.2|1637.2|76
1609211700000|2020-12-29 03:15:00|1641.2|1638.2|1640.2|1637.2|1641.2|1638.2|1640.2|1637.2|62
1609212000000|2020-12-29 03:20:00|1640.7|1637.7|1642.7|1639.7|1643.2|1640.2|1640.7|1637.7|322
1609212300000|2020-12-29 03:25:00|1642.2|1639.2|1642.7|1639.7|1643.2|1640.2|1642.2|1639.2|211
1609212600000|2020-12-29 03:30:00|1642.2|1639.2|1642.2|1639.2|1642.7|1639.7|1641.7|1638.7|443
1609212900000|2020-12-29 03:35:00|1642.7|1639.7|1643.2|1640.2|1643.7|1640.7|1642.7|1639.7|162
1609213200000|2020-12-29 03:40:00|1643.7|1640.7|1643.2|1640.2|1644.2|1641.2|1643.2|1640.2|125
1609213500000|2020-12-29 03:45:00|1643.7|1640.7|1644.7|1641.7|1645.2|1642.2|1643.7|1640.7|140
1609213800000|2020-12-29 03:50:00|1644.2|1641.2|1643.7|1640.7|1644.7|1641.7|1643.7|1640.7|133
1609214100000|2020-12-29 03:55:00|1643.2|1640.2|1643.7|1640.7|1643.7|1640.7|1643.2|1640.2|94
1609214400000|2020-12-29 04:00:00|||||||||112
1609214700000|2020-12-29 04:05:00|1643.2|1640.2|1643.2|1640.2|1643.2|1640.2|1643.2|1640.2|118
1609215000000|2020-12-29 04:10:00|1643.7|1640.7|1643.7|1640.7|1644.2|1641.2|1643.7|1640.7|151
1609215300000|2020-12-29 04:15:00|1644.2|1641.2|1644.2|1641.2|1644.2|1641.2|1644.2|1641.2|133
1609215600000|2020-12-29 04:20:00|1643.7|1640.7|1643.2|1640.2|1643.7|1640.7|1642.7|1639.7|99
1609215900000|2020-12-29 04:25:00|1643.7|1640.7|1642.7|1639.7|1643.7|1640.7|1642.7|1639.7|90
1609216200000|2020-12-29 04:30:00|1643.2|1640.2|1643.2|1640.2|1643.2|1640.2|1642.7|1639.7|131
1609216500000|2020-12-29 04:35:00|||||||||74
1609216800000|2020-12-29 04:40:00|||||||||100
1609223400000|2020-12-29 06:30:00|1643.7|1640.7|1641.7|1638.7|1644.2|1641.2|1641.7|1638.7|97
1609223700000|2020-12-29 06:35:00|1642.2|1639.2|1641.7|1638.7|1642.2|1639.2|1641.2|1638.2|301
1609224000000|2020-12-29 06:40:00|1642.2|1639.2|1642.2|1639.2|1642.2|1639.2|1642.2|1639.2|676
1609224300000|2020-12-29 06:45:00|1642.7|1639.7|1644.7|1641.7|1645.2|1642.2|1642.7|1639.7|225
1609224600000|2020-12-29 06:50:00|1645.2|1642.2|1644.2|1641.2|1645.2|1642.2|1644.2|1641.2|157
1609224900000|2020-12-29 06:55:00|1643.7|1640.7|1644.2|1641.2|1644.2|1641.2|1643.7|1640.7|147
1609225200000|2020-12-29 07:00:00|1643.7|1640.7|1643.2|1640.2|1643.7|1640.7|1643.2|1640.2|165
1609225500000|2020-12-29 07:05:00|1642.7|1639.7|1642.7|1639.7|1642.7|1639.7|1642.7|1639.7|94
1609225800000|2020-12-29 07:10:00|1643.2|1640.2|1644.7|1641.7|1645.2|1642.2|1643.2|1640.2|203
1609226100000|2020-12-29 07:15:00|1644.2|1641.2|1643.7|1640.7|1644.2|1641.2|1643.7|1640.7|235
1609226400000|2020-12-29 07:20:00|1643.2|1640.2|1642.7|1639.7|1643.2|1640.2|1642.7|1639.7|171
1609226700000|2020-12-29 07:25:00|1642.2|1639.2|1641.7|1638.7|1642.2|1639.2|1641.2|1638.2|131
1609227000000|2020-12-29 07:30:00|1642.2|1639.2|1641.2|1638.2|1642.2|1639.2|1641.2|1638.2|221
1609227300000|2020-12-29 07:35:00|1640.7|1637.7|1639.7|1636.7|1640.7|1637.7|1639.7|1636.7|187
1609227600000|2020-12-29 07:40:00|1639.2|1636.2|1640.2|1637.2|1640.2|1637.2|1639.2|1636.2|153
1609227900000|2020-12-29 07:45:00|1640.7|1637.7|1639.7|1636.7|1640.7|1637.7|1639.7|1636.7|140
1609228200000|2020-12-29 07:50:00|1640.2|1637.2|1639.7|1636.7|1640.2|1637.2|1639.7|1636.7|93
1609228500000|2020-12-29 07:55:00|1639.2|1636.2|1639.2|1636.2|1639.7|1636.7|1639.2|1636.2|110
1609228800000|2020-12-29 08:00:00|1638.7|1635.7|1637.7|1634.7|1639.2|1636.2|1637.7|1634.7|150
1609229100000|2020-12-29 08:05:00|1638.2|1635.2|1638.2|1635.2|1638.7|1635.7|1638.2|1635.2|227
1609229400000|2020-12-29 08:10:00|1637.7|1634.7|1637.7|1634.7|1637.7|1634.7|1637.7|1634.7|90
1609229700000|2020-12-29 08:15:00|1637.2|1634.2|1636.7|1633.7|1637.2|1634.2|1635.7|1632.7|364
1609230000000|2020-12-29 08:20:00|1637.2|1634.2|1637.2|1634.2|1637.7|1634.7|1636.2|1633.2|117
1609230300000|2020-12-29 08:25:00|1637.7|1634.7|1635.7|1632.7|1637.7|1634.7|1635.2|1632.2|152
1609230600000|2020-12-29 08:30:00|1635.2|1632.2|1634.2|1631.2|1635.2|1632.2|1632.7|1629.7|293
1609230900000|2020-12-29 08:35:00|1633.7|1630.7|1635.2|1632.2|1635.2|1632.2|1633.7|1630.7|187
1609231200000|2020-12-29 08:40:00|1634.7|1631.7|1633.2|1630.2|1635.7|1632.7|1633.2|1630.2|148
1609231500000|2020-12-29 08:45:00|1633.7|1630.7|1635.2|1632.2|1635.2|1632.2|1632.2|1629.2|460
1609231800000|2020-12-29 08:50:00|1634.7|1631.7|1636.7|1633.7|1637.2|1634.2|1634.7|1631.7|316
1609232100000|2020-12-29 08:55:00|1637.2|1634.2|1637.2|1634.2|1637.7|1634.7|1636.2|1633.2|886
1609232400000|2020-12-29 09:00:00|1637.7|1634.7|1637.2|1634.2|1637.7|1634.7|1637.2|1634.2|50
1609232700000|2020-12-29 09:05:00|1637.7|1634.7|1638.2|1635.2|1639.2|1636.2|1636.7|1633.7|167
1609292700000|2020-12-30 01:45:00|1635.3|1632.3|1637.3|1634.3|1637.3|1634.3|1635.3|1632.3|61
1609293000000|2020-12-30 01:50:00|1636.8|1633.8|1636.3|1633.3|1636.8|1633.8|1636.3|1633.3|18
1609293300000|2020-12-30 01:55:00|1636.8|1633.8|1638.3|1635.3|1638.3|1635.3|1636.8|1633.8|47
1609293600000|2020-12-30 02:00:00|1638.8|1635.8|1639.8|1636.8|1639.8|1636.8|1638.8|1635.8|89
1609293900000|2020-12-30 02:05:00|1639.3|1636.3|1637.3|1634.3|1639.3|1636.3|1636.3|1633.3|223
1609294200000|2020-12-30 02:10:00|1636.8|1633.8|1636.3|1633.3|1636.8|1633.8|1636.3|1633.3|75
1609294500000|2020-12-30 02:15:00|1635.8|1632.8|1636.3|1633.3|1636.3|1633.3|1635.8|1632.8|19
1609294800000|2020-12-30 02:20:00|1635.8|1632.8|1636.8|1633.8|1637.3|1634.3|1635.8|1632.8|25
1609295100000|2020-12-30 02:25:00|1637.3|1634.3|1636.3|1633.3|1637.3|1634.3|1636.3|1633.3|12
1609295400000|2020-12-30 02:30:00|1636.8|1633.8|1636.3|1633.3|1636.8|1633.8|1636.3|1633.3|23
1609295700000|2020-12-30 02:35:00|1636.8|1633.8|1638.8|1635.8|1639.3|1636.3|1636.8|1633.8|38
1609296000000|2020-12-30 02:40:00|1639.3|1636.3|1639.3|1636.3|1639.8|1636.8|1639.3|1636.3|65
1609296300000|2020-12-30 02:45:00|1639.8|1636.8|1639.8|1636.8|1640.3|1637.3|1639.8|1636.8|44
1609296600000|2020-12-30 02:50:00|1640.3|1637.3|1641.8|1638.8|1642.3|1639.3|1640.3|1637.3|140
1609296900000|2020-12-30 02:55:00|1641.3|1638.3|1641.3|1638.3|1641.3|1638.3|1640.3|1637.3|27
1609297200000|2020-12-30 03:00:00|1641.8|1638.8|1641.3|1638.3|1642.8|1639.8|1641.3|1638.3|80
1609297500000|2020-12-30 03:05:00|1641.8|1638.8|1642.3|1639.3|1642.3|1639.3|1641.3|1638.3|23
1609297800000|2020-12-30 03:10:00|1641.8|1638.8|1643.3|1640.3|1643.3|1640.3|1641.8|1638.8|14
1609298100000|2020-12-30 03:15:00|1643.8|1640.8|1642.3|1639.3|1643.8|1640.8|1642.3|1639.3|48
1609298400000|2020-12-30 03:20:00|1642.8|1639.8|1643.3|1640.3|1643.3|1640.3|1642.8|1639.8|24
1609298700000|2020-12-30 03:25:00|1643.8|1640.8|1643.3|1640.3|1643.8|1640.8|1643.3|1640.3|13
1609299000000|2020-12-30 03:30:00|1643.8|1640.8|1645.3|1642.3|1645.3|1642.3|1643.8|1640.8|66
1609299300000|2020-12-30 03:35:00|1644.8|1641.8|1643.8|1640.8|1645.3|1642.3|1643.8|1640.8|38
1609299600000|2020-12-30 03:40:00|1642.8|1639.8|1642.8|1639.8|1643.8|1640.8|1642.8|1639.8|23
1609299900000|2020-12-30 03:45:00|1642.3|1639.3|1641.3|1638.3|1642.8|1639.8|1641.3|1638.3|31
1609300200000|2020-12-30 03:50:00|1641.8|1638.8|1642.8|1639.8|1642.8|1639.8|1641.8|1638.8|111
1609300500000|2020-12-30 03:55:00|1643.3|1640.3|1643.8|1640.8|1643.8|1640.8|1643.3|1640.3|30
1609300800000|2020-12-30 04:00:00|1644.3|1641.3|1643.3|1640.3|1644.3|1641.3|1643.3|1640.3|27
1609301100000|2020-12-30 04:05:00|1642.8|1639.8|1643.8|1640.8|1643.8|1640.8|1642.8|1639.8|31
1609301400000|2020-12-30 04:10:00|1643.3|1640.3|1643.3|1640.3|1643.3|1640.3|1643.3|1640.3|12
1609301700000|2020-12-30 04:15:00|1642.8|1639.8|1642.3|1639.3|1642.8|1639.8|1642.3|1639.3|24
1609302000000|2020-12-30 04:20:00|1642.8|1639.8|1642.8|1639.8|1642.8|1639.8|1642.8|1639.8|8
1609302300000|2020-12-30 04:25:00|1642.3|1639.3|1642.8|1639.8|1642.8|1639.8|1642.3|1639.3|12
1609302600000|2020-12-30 04:30:00|1642.3|1639.3|1642.3|1639.3|1642.3|1639.3|1642.3|1639.3|13
1609302900000|2020-12-30 04:35:00|1642.8|1639.8|1642.8|1639.8|1642.8|1639.8|1642.8|1639.8|1
1609303200000|2020-12-30 04:40:00|1642.3|1639.3|1642.8|1639.8|1642.8|1639.8|1642.3|1639.3|95
1609309800000|2020-12-30 06:30:00|1642.3|1639.3|1642.3|1639.3|1643.3|1640.3|1642.3|1639.3|88
1609310100000|2020-12-30 06:35:00|1642.8|1639.8|1642.3|1639.3|1642.8|1639.8|1642.3|1639.3|61
1609310400000|2020-12-30 06:40:00|1642.8|1639.8|1643.8|1640.8|1644.3|1641.3|1642.3|1639.3|90
1609310700000|2020-12-30 06:45:00|1644.3|1641.3|1645.8|1642.8|1645.8|1642.8|1643.8|1640.8|88
1609311000000|2020-12-30 06:50:00|1646.3|1643.3|1645.8|1642.8|1646.3|1643.3|1644.8|1641.8|106
1609311300000|2020-12-30 06:55:00|1646.3|1643.3|1646.3|1643.3|1646.8|1643.8|1644.8|1641.8|100
1609311600000|2020-12-30 07:00:00|1646.8|1643.8|1647.3|1644.3|1647.3|1644.3|1645.8|1642.8|296
1609311900000|2020-12-30 07:05:00|1647.8|1644.8|1646.3|1643.3|1647.8|1644.8|1646.3|1643.3|122
1609312200000|2020-12-30 07:10:00|1646.8|1643.8|1647.8|1644.8|1649.3|1646.3|1646.3|1643.3|116
1609312500000|2020-12-30 07:15:00|1648.3|1645.3|1649.3|1646.3|1649.8|1646.8|1647.8|1644.8|85
1609312800000|2020-12-30 07:20:00|1649.8|1646.8|1650.3|1647.3|1650.3|1647.3|1648.8|1645.8|96
1609313100000|2020-12-30 07:25:00|1650.8|1647.8|1650.3|1647.3|1650.8|1647.8|1649.3|1646.3|108
1609313400000|2020-12-30 07:30:00|1650.8|1647.8|1649.8|1646.8|1650.8|1647.8|1649.8|1646.8|102
1609313700000|2020-12-30 07:35:00|1650.3|1647.3|1649.3|1646.3|1650.8|1647.8|1649.3|1646.3|74
1609314000000|2020-12-30 07:40:00|1649.8|1646.8|1649.8|1646.8|1650.3|1647.3|1648.8|1645.8|108
1609314300000|2020-12-30 07:45:00|1648.8|1645.8|1649.3|1646.3|1649.8|1646.8|1648.8|1645.8|96
1609314600000|2020-12-30 07:50:00|1649.8|1646.8|1650.8|1647.8|1650.8|1647.8|1649.8|1646.8|85
1609314900000|2020-12-30 07:55:00|1651.3|1648.3|1652.8|1649.8|1652.8|1649.8|1650.8|1647.8|140
1609315200000|2020-12-30 08:00:00|1651.8|1648.8|1649.3|1646.3|1651.8|1648.8|1648.3|1645.3|180
1609315500000|2020-12-30 08:05:00|1649.8|1646.8|1649.3|1646.3|1652.3|1649.3|1649.3|1646.3|155
1609315800000|2020-12-30 08:10:00|1648.8|1645.8|1647.3|1644.3|1649.8|1646.8|1646.8|1643.8|158
1609316100000|2020-12-30 08:15:00|1646.8|1643.8|1646.8|1643.8|1648.3|1645.3|1646.3|1643.3|139
1609316400000|2020-12-30 08:20:00|1646.3|1643.3|1647.8|1644.8|1649.3|1646.3|1646.3|1643.3|203
1609316700000|2020-12-30 08:25:00|1648.3|1645.3|1648.8|1645.8|1649.3|1646.3|1647.3|1644.3|107
1609317000000|2020-12-30 08:30:00|1648.3|1645.3|1645.3|1642.3|1648.8|1645.8|1645.3|1642.3|125
1609317300000|2020-12-30 08:35:00|1645.8|1642.8|1646.3|1643.3|1646.8|1643.8|1644.8|1641.8|132
1609317600000|2020-12-30 08:40:00|1645.8|1642.8|1641.3|1638.3|1646.3|1643.3|1641.3|1638.3|157
1609317900000|2020-12-30 08:45:00|1642.8|1639.8|1645.3|1642.3|1645.8|1642.8|1642.8|1639.8|94
1609318200000|2020-12-30 08:50:00|1646.3|1643.3|1645.3|1642.3|1646.8|1643.8|1644.8|1641.8|49
1609318500000|2020-12-30 08:55:00|1644.8|1641.8|1644.8|1641.8|1645.8|1642.8|1644.8|1641.8|49
1609318800000|2020-12-30 09:00:00|1644.3|1641.3|1643.8|1640.8|1644.8|1641.8|1643.3|1640.3|67
1609319100000|2020-12-30 09:05:00|1644.3|1641.3|1644.3|1641.3|1644.3|1641.3|1643.8|1640.8|50
1609379100000|2020-12-31 01:45:00|1638.5|1635.5|1637.5|1634.5|1639.5|1636.5|1637.5|1634.5|101
1609379400000|2020-12-31 01:50:00|1637|1634|1637|1634|1638|1635|1637|1634|104
1609379700000|2020-12-31 01:55:00|1637.5|1634.5|1640|1637|1640.5|1637.5|1637.5|1634.5|86
1609380000000|2020-12-31 02:00:00|1639.5|1636.5|1639|1636|1639.5|1636.5|1638.5|1635.5|48
1609380300000|2020-12-31 02:05:00|1639.5|1636.5|1638|1635|1639.5|1636.5|1638|1635|39
1609380600000|2020-12-31 02:10:00|1637.5|1634.5|1637|1634|1638|1635|1636.5|1633.5|84
1609380900000|2020-12-31 02:15:00|1637.5|1634.5|1638|1635|1638|1635|1637|1634|30
1609381200000|2020-12-31 02:20:00|1638.5|1635.5|1638.5|1635.5|1639|1636|1638|1635|40
1609381500000|2020-12-31 02:25:00|1639|1636|1638.5|1635.5|1639|1636|1638.5|1635.5|35
1609381800000|2020-12-31 02:30:00|1639|1636|1638.5|1635.5|1639.5|1636.5|1638.5|1635.5|48
1609382100000|2020-12-31 02:35:00|1638|1635|1638|1635|1638|1635|1638|1635|30
1609382400000|2020-12-31 02:40:00|1637.5|1634.5|1638|1635|1638|1635|1637.5|1634.5|26
1609382700000|2020-12-31 02:45:00|1637.5|1634.5|1636.5|1633.5|1637.5|1634.5|1636|1633|102
1609383000000|2020-12-31 02:50:00|1637|1634|1636.5|1633.5|1637.5|1634.5|1636.5|1633.5|33
1609383300000|2020-12-31 02:55:00|1636|1633|1636.5|1633.5|1637|1634|1636|1633|54
1609383600000|2020-12-31 03:00:00|1637|1634|1636.5|1633.5|1637|1634|1636.5|1633.5|177
1609383900000|2020-12-31 03:05:00|1636|1633|1635.5|1632.5|1636.5|1633.5|1635|1632|115
1609384200000|2020-12-31 03:10:00|1635|1632|1635.5|1632.5|1636|1633|1635|1632|87
1609384500000|2020-12-31 03:15:00|1636|1633|1637|1634|1637|1634|1636|1633|50
1609384800000|2020-12-31 03:20:00|1636|1633|1636.5|1633.5|1636.5|1633.5|1636|1633|29
1609385100000|2020-12-31 03:25:00|1637|1634|1636|1633|1637|1634|1635|1632|41
1609385400000|2020-12-31 03:30:00|1636.5|1633.5|1636.5|1633.5|1636.5|1633.5|1636.5|1633.5|28
1609385700000|2020-12-31 03:35:00|1637|1634|1637.5|1634.5|1638|1635|1637|1634|191
1609386000000|2020-12-31 03:40:00|1637|1634|1636.5|1633.5|1637|1634|1636|1633|49
1609386300000|2020-12-31 03:45:00|1637|1634|1637.5|1634.5|1638|1635|1636.5|1633.5|27
1609386600000|2020-12-31 03:50:00|1637|1634|1637.5|1634.5|1637.5|1634.5|1637|1634|19
1609386900000|2020-12-31 03:55:00|1638|1635|1637.5|1634.5|1638|1635|1637.5|1634.5|14
1609387200000|2020-12-31 04:00:00|1637|1634|1637.5|1634.5|1637.5|1634.5|1637|1634|16
1609387500000|2020-12-31 04:05:00|1637|1634|1637|1634|1637.5|1634.5|1637|1634|34
1609387800000|2020-12-31 04:10:00|1637.5|1634.5|1638.5|1635.5|1638.5|1635.5|1637|1634|32
1609388100000|2020-12-31 04:15:00|1639|1636|1639|1636|1639|1636|1639|1636|33
1609388400000|2020-12-31 04:20:00|1638.5|1635.5|1638.5|1635.5|1638.5|1635.5|1638.5|1635.5|13
1609388700000|2020-12-31 04:25:00|1639|1636|1638.5|1635.5|1639.5|1636.5|1638.5|1635.5|29
1609389000000|2020-12-31 04:30:00|1638|1635|1637.5|1634.5|1638|1635|1637.5|1634.5|16
1609389300000|2020-12-31 04:35:00|1638|1635|1638|1635|1638|1635|1638|1635|5
1609389600000|2020-12-31 04:40:00|1638.5|1635.5|1638.5|1635.5|1638.5|1635.5|1638.5|1635.5|57
1609396200000|2020-12-31 06:30:00|1638|1635|1636.5|1633.5|1639.5|1636.5|1636.5|1633.5|127
1609396500000|2020-12-31 06:35:00|1636|1633|1635.5|1632.5|1636|1633|1635|1632|31
1609396800000|2020-12-31 06:40:00|1635|1632|1635|1632|1635|1632|1633.5|1630.5|137
1609397100000|2020-12-31 06:45:00|1635.5|1632.5|1635|1632|1635.5|1632.5|1634.5|1631.5|45
1609397400000|2020-12-31 06:50:00|1635.5|1632.5|1635|1632|1636|1633|1635|1632|53
1609397700000|2020-12-31 06:55:00|1635.5|1632.5|1635.5|1632.5|1636|1633|1635.5|1632.5|19
1609398000000|2020-12-31 07:00:00|1635|1632|1635.5|1632.5|1635.5|1632.5|1634.5|1631.5|44
1609398300000|2020-12-31 07:05:00|1635|1632|1634|1631|1635|1632|1634|1631|131
1609398600000|2020-12-31 07:10:00|1633.5|1630.5|1633|1630|1634.5|1631.5|1632.5|1629.5|127
1609398900000|2020-12-31 07:15:00|1633.5|1630.5|1633|1630|1633.5|1630.5|1631|1628|163
1609399200000|2020-12-31 07:20:00|1633.5|1630.5|1633|1630|1634|1631|1633|1630|60
1609399500000|2020-12-31 07:25:00|1633.5|1630.5|1634.5|1631.5|1634.5|1631.5|1633.5|1630.5|33
1609399800000|2020-12-31 07:30:00|1634|1631|1633|1630|1634.5|1631.5|1633|1630|40
1609400100000|2020-12-31 07:35:00|1632.5|1629.5|1632.5|1629.5|1632.5|1629.5|1632|1629|61
1609400400000|2020-12-31 07:40:00|1632|1629|1631.5|1628.5|1632|1629|1631|1628|76
1609400700000|2020-12-31 07:45:00|1631|1628|1631|1628|1631|1628|1629.5|1626.5|134
1609401000000|2020-12-31 07:50:00|1631.5|1628.5|1630|1627|1632.5|1629.5|1630|1627|78
1609401300000|2020-12-31 07:55:00|1630.5|1627.5|1629|1626|1631|1628|1629|1626|71
1609401600000|2020-12-31 08:00:00|1628.5|1625.5|1631.5|1628.5|1631.5|1628.5|1628|1625|188
1609401900000|2020-12-31 08:05:00|1632|1629|1631|1628|1632.5|1629.5|1631|1628|104
1609402200000|2020-12-31 08:10:00|1630.5|1627.5|1630|1627|1632|1629|1630|1627|85
1609402500000|2020-12-31 08:15:00|1630.5|1627.5|1632|1629|1632.5|1629.5|1630.5|1627.5|117
1609402800000|2020-12-31 08:20:00|1632.5|1629.5|1632|1629|1633.5|1630.5|1632|1629|107
1609403100000|2020-12-31 08:25:00|1632.5|1629.5|1633.5|1630.5|1634|1631|1632|1629|99
1609403400000|2020-12-31 08:30:00|1633|1630|1634|1631|1634.5|1631.5|1633|1630|113
1609403700000|2020-12-31 08:35:00|1633.5|1630.5|1637|1634|1638|1635|1633.5|1630.5|180
1609404000000|2020-12-31 08:40:00|1636.5|1633.5|1636.5|1633.5|1637.5|1634.5|1634.5|1631.5|131
1609404300000|2020-12-31 08:45:00|1636|1633|1632|1629|1636|1633|1631|1628|211
1609404600000|2020-12-31 08:50:00|1631.5|1628.5|1630.5|1627.5|1631.5|1628.5|1629.5|1626.5|190
1609404900000|2020-12-31 08:55:00|1631|1628|1631|1628|1631.5|1628.5|1630|1627|116
1609405200000|2020-12-31 09:00:00|1630.5|1627.5|1629|1626|1630.5|1627.5|1628.5|1625.5|160
1609405500000|2020-12-31 09:05:00|1628.5|1625.5|1628|1625|1629.5|1626.5|1628|1625|119
1609724700000|2021-01-04 01:45:00|1605.3|1602.3|1605.3|1602.3|1605.3|1602.3|1600.8|1597.8|301
1609725000000|2021-01-04 01:50:00|1605.8|1602.8|1606.3|1603.3|1608.3|1605.3|1604.8|1601.8|220
1609725300000|2021-01-04 01:55:00|1605.8|1602.8|1602.8|1599.8|1606.8|1603.8|1602.8|1599.8|255
1609725600000|2021-01-04 02:00:00|1603.3|1600.3|1603.8|1600.8|1605.3|1602.3|1601.8|1598.8|113
1609725900000|2021-01-04 02:05:00|1604.3|1601.3|1601.8|1598.8|1604.8|1601.8|1601.8|1598.8|130
1609726200000|2021-01-04 02:10:00|1602.3|1599.3|1600.8|1597.8|1602.8|1599.8|1600.8|1597.8|118
1609726500000|2021-01-04 02:15:00|1600.3|1597.3|1597.8|1594.8|1600.3|1597.3|1597.8|1594.8|247
1609726800000|2021-01-04 02:20:00|1598.3|1595.3|1598.3|1595.3|1598.8|1595.8|1597.8|1594.8|65
1609727100000|2021-01-04 02:25:00|1598.8|1595.8|1601.8|1598.8|1601.8|1598.8|1598.3|1595.3|92
1609727400000|2021-01-04 02:30:00|1602.3|1599.3|1603.3|1600.3|1604.3|1601.3|1602.3|1599.3|117
1609727700000|2021-01-04 02:35:00|1602.8|1599.8|1600.8|1597.8|1602.8|1599.8|1600.8|1597.8|52
1609728000000|2021-01-04 02:40:00|1601.3|1598.3|1602.8|1599.8|1603.3|1600.3|1600.8|1597.8|71
1609728300000|2021-01-04 02:45:00|1603.3|1600.3|1605.3|1602.3|1605.8|1602.8|1603.3|1600.3|136
1609728600000|2021-01-04 02:50:00|1604.8|1601.8|1604.3|1601.3|1605.3|1602.3|1603.3|1600.3|122
1609728900000|2021-01-04 02:55:00|1603.8|1600.8|1606.3|1603.3|1606.8|1603.8|1603.8|1600.8|84
1609729200000|2021-01-04 03:00:00|1606.8|1603.8|1607.3|1604.3|1607.8|1604.8|1605.8|1602.8|138
1609729500000|2021-01-04 03:05:00|1607.8|1604.8|1606.8|1603.8|1607.8|1604.8|1605.8|1602.8|72
1609729800000|2021-01-04 03:10:00|1607.3|1604.3|1606.8|1603.8|1607.3|1604.3|1606.3|1603.3|37
1609730100000|2021-01-04 03:15:00|1607.3|1604.3|1606.8|1603.8|1607.3|1604.3|1606.8|1603.8|56
1609730400000|2021-01-04 03:20:00|1607.3|1604.3|1606.8|1603.8|1607.3|1604.3|1606.8|1603.8|35
1609730700000|2021-01-04 03:25:00|1607.3|1604.3|1606.8|1603.8|1607.3|1604.3|1606.3|1603.3|64
1609731000000|2021-01-04 03:30:00|1606.3|1603.3|1604.3|1601.3|1606.3|1603.3|1604.3|1601.3|85
1609731300000|2021-01-04 03:35:00|1603.8|1600.8|1604.3|1601.3|1605.8|1602.8|1603.8|1600.8|64
1609731600000|2021-01-04 03:40:00|1604.8|1601.8|1603.3|1600.3|1604.8|1601.8|1603.3|1600.3|29
1609731900000|2021-01-04 03:45:00|1602.8|1599.8|1602.8|1599.8|1603.8|1600.8|1602.3|1599.3|101
1609732200000|2021-01-04 03:50:00|1603.3|1600.3|1603.8|1600.8|1604.3|1601.3|1602.8|1599.8|93
1609732500000|2021-01-04 03:55:00|1604.3|1601.3|1604.8|1601.8|1604.8|1601.8|1604.3|1601.3|43
1609732800000|2021-01-04 04:00:00|1604.3|1601.3|1604.8|1601.8|1604.8|1601.8|1604.3|1601.3|37
1609733100000|2021-01-04 04:05:00|1605.3|1602.3|1606.3|1603.3|1606.3|1603.3|1605.3|1602.3|69
1609733400000|2021-01-04 04:10:00|1606.8|1603.8|1607.3|1604.3|1608.3|1605.3|1606.8|1603.8|103
1609733700000|2021-01-04 04:15:00|1606.8|1603.8|1607.8|1604.8|1608.3|1605.3|1606.3|1603.3|71
1609734000000|2021-01-04 04:20:00|1608.3|1605.3|1606.8|1603.8|1608.3|1605.3|1606.8|1603.8|41
1609734300000|2021-01-04 04:25:00|1606.3|1603.3|1606.3|1603.3|1606.8|1603.8|1605.8|1602.8|38
1609734600000|2021-01-04 04:30:00|1605.8|1602.8|1605.3|1602.3|1606.3|1603.3|1605.3|1602.3|24
1609734900000|2021-01-04 04:35:00|1605.8|1602.8|1604.8|1601.8|1605.8|1602.8|1604.8|1601.8|17
1609735200000|2021-01-04 04:40:00|1604.3|1601.3|1603.8|1600.8|1604.3|1601.3|1603.8|1600.8|61
1609741800000|2021-01-04 06:30:00|1603.3|1600.3|1606.3|1603.3|1609.3|1606.3|1603.3|1600.3|212
1609742100000|2021-01-04 06:35:00|1606.8|1603.8|1606.3|1603.3|1607.3|1604.3|1605.3|1602.3|91
1609742400000|2021-01-04 06:40:00|1605.8|1602.8|1609.8|1606.8|1610.3|1607.3|1605.8|1602.8|124
1609742700000|2021-01-04 06:45:00|1609.3|1606.3|1610.3|1607.3|1611.3|1608.3|1608.8|1605.8|213
1609743000000|2021-01-04 06:50:00|1610.8|1607.8|1612.3|1609.3|1612.3|1609.3|1610.3|1607.3|279
1609743300000|2021-01-04 06:55:00|1611.8|1608.8|1615.3|1612.3|1615.3|1612.3|1611.8|1608.8|336
1609743600000|2021-01-04 07:00:00|1614.8|1611.8|1614.3|1611.3|1617.3|1614.3|1614.3|1611.3|288
1609743900000|2021-01-04 07:05:00|1613.8|1610.8|1614.8|1611.8|1614.8|1611.8|1613.8|1610.8|87
1609744200000|2021-01-04 07:10:00|1614.3|1611.3|1613.8|1610.8|1615.8|1612.8|1613.3|1610.3|105
1609744500000|2021-01-04 07:15:00|1613.3|1610.3|1611.8|1608.8|1613.3|1610.3|1610.8|1607.8|186
1609744800000|2021-01-04 07:20:00|1611.3|1608.3|1612.8|1609.8|1612.8|1609.8|1611.3|1608.3|133
1609745100000|2021-01-04 07:25:00|1612.3|1609.3|1612.8|1609.8|1612.8|1609.8|1612.3|1609.3|88
1609745400000|2021-01-04 07:30:00|1613.3|1610.3|1613.8|1610.8|1614.3|1611.3|1612.8|1609.8|88
1609745700000|2021-01-04 07:35:00|1614.3|1611.3|1613.8|1610.8|1615.3|1612.3|1613.8|1610.8|122
1609746000000|2021-01-04 07:40:00|1613.3|1610.3|1612.3|1609.3|1613.3|1610.3|1612.3|1609.3|99
1609746300000|2021-01-04 07:45:00|1613.3|1610.3|1612.3|1609.3|1613.8|1610.8|1612.3|1609.3|108
1609746600000|2021-01-04 07:50:00|1612.8|1609.8|1611.3|1608.3|1612.8|1609.8|1611.3|1608.3|55
1609746900000|2021-01-04 07:55:00|1611.8|1608.8|1612.3|1609.3|1612.8|1609.8|1611.8|1608.8|48
1609747200000|2021-01-04 08:00:00|1611.8|1608.8|1614.3|1611.3|1614.8|1611.8|1611.8|1608.8|173
1609747500000|2021-01-04 08:05:00|1614.8|1611.8|1611.8|1608.8|1614.8|1611.8|1610.8|1607.8|141
1609747800000|2021-01-04 08:10:00|1611.3|1608.3|1611.3|1608.3|1611.8|1608.8|1611.3|1608.3|65
1609748100000|2021-01-04 08:15:00|1611.8|1608.8|1611.8|1608.8|1612.3|1609.3|1611.3|1608.3|48
1609748400000|2021-01-04 08:20:00|1612.3|1609.3|1611.3|1608.3|1613.3|1610.3|1611.3|1608.3|70
1609748700000|2021-01-04 08:25:00|1610.8|1607.8|1609.8|1606.8|1610.8|1607.8|1609.3|1606.3|107
1609749000000|2021-01-04 08:30:00|1609.3|1606.3|1608.8|1605.8|1609.3|1606.3|1607.8|1604.8|113
1609749300000|2021-01-04 08:35:00|1608.3|1605.3|1611.8|1608.8|1612.3|1609.3|1608.3|1605.3|130
1609749600000|2021-01-04 08:40:00|1612.3|1609.3|1614.8|1611.8|1615.3|1612.3|1611.8|1608.8|316
1609749900000|2021-01-04 08:45:00|1615.3|1612.3|1611.8|1608.8|1615.8|1612.8|1610.8|1607.8|355
1609750200000|2021-01-04 08:50:00|1610.8|1607.8|1610.8|1607.8|1612.3|1609.3|1609.3|1606.3|311
1609750500000|2021-01-04 08:55:00|1610.3|1607.3|1614.8|1611.8|1614.8|1611.8|1609.8|1606.8|408
1609750800000|2021-01-04 09:00:00|1614.3|1611.3|1613.8|1610.8|1614.8|1611.8|1613.3|1610.3|113
1609751100000|2021-01-04 09:05:00|1613.3|1610.3|1611.3|1608.3|1613.3|1610.3|1609.3|1606.3|248
1609811100000|2021-01-05 01:45:00|1591.5|1588.5|1592|1589|1592|1589|1589|1586|234
1609811400000|2021-01-05 01:50:00|1591.5|1588.5|1595.5|1592.5|1595.5|1592.5|1591.5|1588.5|134
1609811700000|2021-01-05 01:55:00|1595|1592|1597|1594|1597.5|1594.5|1595|1592|209
1609812000000|2021-01-05 02:00:00|1597.5|1594.5|1596.5|1593.5|1597.5|1594.5|1594.5|1591.5|130
1609812300000|2021-01-05 02:05:00|1597|1594|1596|1593|1597.5|1594.5|1596|1593|87
1609812600000|2021-01-05 02:10:00|1595.5|1592.5|1594|1591|1595.5|1592.5|1593.5|1590.5|96
1609812900000|2021-01-05 02:15:00|1593.5|1590.5|1597|1594|1597|1594|1593.5|1590.5|62
1609813200000|2021-01-05 02:20:00|1596.5|1593.5|1597|1594|1597|1594|1595.5|1592.5|72
1609813500000|2021-01-05 02:25:00|1597.5|1594.5|1600|1597|1600|1597|1597|1594|130
1609813800000|2021-01-05 02:30:00|1600.5|1597.5|1599|1596|1601.5|1598.5|1599|1596|148
1609814100000|2021-01-05 02:35:00|1599.5|1596.5|1599.5|1596.5|1600.5|1597.5|1599.5|1596.5|55
1609814400000|2021-01-05 02:40:00|1600|1597|1597.5|1594.5|1600|1597|1596.5|1593.5|138
1609814700000|2021-01-05 02:45:00|1597|1594|1597.5|1594.5|1597.5|1594.5|1595.5|1592.5|118
1609815000000|2021-01-05 02:50:00|1598|1595|1599.5|1596.5|1600|1597|1597|1594|48
1609815300000|2021-01-05 02:55:00|1599|1596|1598.5|1595.5|1599.5|1596.5|1598|1595|64
1609815600000|2021-01-05 03:00:00|1599|1596|1598|1595|1599|1596|1597|1594|66
1609815900000|2021-01-05 03:05:00|1598.5|1595.5|1597|1594|1598.5|1595.5|1596.5|1593.5|76
1609816200000|2021-01-05 03:10:00|1596.5|1593.5|1595.5|1592.5|1596.5|1593.5|1595.5|1592.5|103
1609816500000|2021-01-05 03:15:00|1595|1592|1593.5|1590.5|1595.5|1592.5|1592.5|1589.5|174
1609816800000|2021-01-05 03:20:00|1594|1591|1595.5|1592.5|1596.5|1593.5|1593|1590|61
1609817100000|2021-01-05 03:25:00|1596|1593|1595|1592|1596|1593|1595|1592|21
1609817400000|2021-01-05 03:30:00|1594.5|1591.5|1595|1592|1595|1592|1594.5|1591.5|33
1609817700000|2021-01-05 03:35:00|1595.5|1592.5|1595|1592|1596|1593|1595|1592|24
1609818000000|2021-01-05 03:40:00|1594.5|1591.5|1595|1592|1595.5|1592.5|1594.5|1591.5|36
1609818300000|2021-01-05 03:45:00|1594.5|1591.5|1594|1591|1595|1592|1594|1591|43
1609818600000|2021-01-05 03:50:00|1593.5|1590.5|1594|1591|1594.5|1591.5|1593.5|1590.5|28
1609818900000|2021-01-05 03:55:00|1595|1592|1595|1592|1595|1592|1594|1591|36
1609819200000|2021-01-05 04:00:00|1594.5|1591.5|1594|1591|1595|1592|1594|1591|22
1609819500000|2021-01-05 04:05:00|1593.5|1590.5|1594.5|1591.5|1594.5|1591.5|1593|1590|33
1609819800000|2021-01-05 04:10:00|1594|1591|1593|1590|1594.5|1591.5|1592.5|1589.5|77
1609820100000|2021-01-05 04:15:00|1593.5|1590.5|1594|1591|1594|1591|1593|1590|25
1609820400000|2021-01-05 04:20:00|1594.5|1591.5|1594.5|1591.5|1594.5|1591.5|1594|1591|29
1609820700000|2021-01-05 04:25:00|1595|1592|1595|1592|1595.5|1592.5|1594.5|1591.5|33
1609821000000|2021-01-05 04:30:00|1595.5|1592.5|1595.5|1592.5|1595.5|1592.5|1595|1592|26
1609821300000|2021-01-05 04:35:00|1596|1593|1596|1593|1596|1593|1596|1593|4
1609821600000|2021-01-05 04:40:00|1595.5|1592.5|1595.5|1592.5|1596|1593|1595.5|1592.5|30
1609828200000|2021-01-05 06:30:00|1596.5|1593.5|1600|1597|1600|1597|1596.5|1593.5|187
1609828500000|2021-01-05 06:35:00|1599.5|1596.5|1603.5|1600.5|1604.5|1601.5|1599|1596|264
1609828800000|2021-01-05 06:40:00|1604|1601|1603.5|1600.5|1605|1602|1602.5|1599.5|182
1609829100000|2021-01-05 06:45:00|1603|1600|1605|1602|1606.5|1603.5|1603|1600|229
1609829400000|2021-01-05 06:50:00|1604.5|1601.5|1608|1605|1608|1605|1604|1601|236
1609829700000|2021-01-05 06:55:00|1607.5|1604.5|1609|1606|1609.5|1606.5|1607.5|1604.5|176
1609830000000|2021-01-05 07:00:00|1608.5|1605.5|1608.5|1605.5|1610.5|1607.5|1607.5|1604.5|203
1609830300000|2021-01-05 07:05:00|1609|1606|1609|1606|1610.5|1607.5|1608.5|1605.5|126
1609830600000|2021-01-05 07:10:00|1608.5|1605.5|1608.5|1605.5|1609.5|1606.5|1607.5|1604.5|152
1609830900000|2021-01-05 07:15:00|1609|1606|1612.5|1609.5|1613|1610|1608.5|1605.5|207
1609831200000|2021-01-05 07:20:00|1613|1610|1611|1608|1613.5|1610.5|1610.5|1607.5|258
1609831500000|2021-01-05 07:25:00|1611.5|1608.5|1612.5|1609.5|1613|1610|1611|1608|97
1609831800000|2021-01-05 07:30:00|1612|1609|1611|1608|1612|1609|1609.5|1606.5|121
1609832100000|2021-01-05 07:35:00|1610.5|1607.5|1609.5|1606.5|1611|1608|1609|1606|116
1609832400000|2021-01-05 07:40:00|1609|1606|1610.5|1607.5|1611.5|1608.5|1608.5|1605.5|95
1609832700000|2021-01-05 07:45:00|1610|1607|1609|1606|1610|1607|1608.5|1605.5|105
1609833000000|2021-01-05 07:50:00|1608.5|1605.5|1608|1605|1609|1606|1607|1604|157
1609833300000|2021-01-05 07:55:00|1607.5|1604.5|1607.5|1604.5|1610|1607|1607.5|1604.5|149
1609833600000|2021-01-05 08:00:00|1608|1605|1607.5|1604.5|1609|1606|1607.5|1604.5|170
1609833900000|2021-01-05 08:05:00|1608|1605|1609.5|1606.5|1611.5|1608.5|1608|1605|285
1609834200000|2021-01-05 08:10:00|1610|1607|1609.5|1606.5|1611|1608|1609.5|1606.5|152
1609834500000|2021-01-05 08:15:00|1610|1607|1608|1605|1610|1607|1607|1604|188
1609834800000|2021-01-05 08:20:00|1607.5|1604.5|1607|1604|1607.5|1604.5|1605.5|1602.5|132
1609835100000|2021-01-05 08:25:00|1606.5|1603.5|1609|1606|1609|1606|1605.5|1602.5|138
1609835400000|2021-01-05 08:30:00|1609.5|1606.5|1609.5|1606.5|1610|1607|1607.5|1604.5|202
1609835700000|2021-01-05 08:35:00|1610|1607|1608|1605|1610|1607|1607.5|1604.5|198
1609836000000|2021-01-05 08:40:00|1607.5|1604.5|1607.5|1604.5|1609|1606|1606.5|1603.5|167
1609836300000|2021-01-05 08:45:00|1608|1605|1609.5|1606.5|1610|1607|1607.5|1604.5|322
1609836600000|2021-01-05 08:50:00|1610|1607|1611.5|1608.5|1611.5|1608.5|1609|1606|131
1609836900000|2021-01-05 08:55:00|1612|1609|1610.5|1607.5|1612.5|1609.5|1610|1607|253
1609837200000|2021-01-05 09:00:00|1610|1607|1610.5|1607.5|1611|1608|1608.5|1605.5|118
1609837500000|2021-01-05 09:05:00|1610|1607|1609.5|1606.5|1611|1608|1608.5|1605.5|138
1609897500000|2021-01-06 01:45:00|1592.5|1589.5|1594|1591|1594.5|1591.5|1591|1588|105
1609897800000|2021-01-06 01:50:00|1594.5|1591.5|1597|1594|1598|1595|1594.5|1591.5|151
1609898100000|2021-01-06 01:55:00|1596.5|1593.5|1595|1592|1597|1594|1594.5|1591.5|116
1609898400000|2021-01-06 02:00:00|1595.5|1592.5|1596.5|1593.5|1598|1595|1594.5|1591.5|174
1609898700000|2021-01-06 02:05:00|1596|1593|1595.5|1592.5|1596|1593|1595|1592|95
1609899000000|2021-01-06 02:10:00|1596|1593|1596|1593|1597|1594|1596|1593|53
1609899300000|2021-01-06 02:15:00|1595.5|1592.5|1595.5|1592.5|1596|1593|1595|1592|41
1609899600000|2021-01-06 02:20:00|1595|1592|1594.5|1591.5|1595.5|1592.5|1593.5|1590.5|118
1609899900000|2021-01-06 02:25:00|1595|1592|1594.5|1591.5|1595|1592|1594|1591|60
1609900200000|2021-01-06 02:30:00|1595|1592|1593|1590|1595.5|1592.5|1592.5|1589.5|84
1609900500000|2021-01-06 02:35:00|1593.5|1590.5|1593.5|1590.5|1594|1591|1593|1590|49
1609900800000|2021-01-06 02:40:00|1594|1591|1594.5|1591.5|1594.5|1591.5|1592.5|1589.5|62
1609901100000|2021-01-06 02:45:00|1594|1591|1594|1591|1594.5|1591.5|1593.5|1590.5|38
1609901400000|2021-01-06 02:50:00|1593.5|1590.5|1594|1591|1594.5|1591.5|1592.5|1589.5|99
1609901700000|2021-01-06 02:55:00|1594.5|1591.5|1595|1592|1595|1592|1594|1591|77
1609902000000|2021-01-06 03:00:00|1595.5|1592.5|1595|1592|1596.5|1593.5|1594.5|1591.5|184
1609902300000|2021-01-06 03:05:00|1595.5|1592.5|1597|1594|1597|1594|1595|1592|121
1609902600000|2021-01-06 03:10:00|1596.5|1593.5|1598.5|1595.5|1600|1597|1596.5|1593.5|152
1609902900000|2021-01-06 03:15:00|1599|1596|1600.5|1597.5|1600.5|1597.5|1598|1595|124
1609903200000|2021-01-06 03:20:00|1600|1597|1599.5|1596.5|1601|1598|1599.5|1596.5|134
1609903500000|2021-01-06 03:25:00|1600|1597|1599.5|1596.5|1601|1598|1598.5|1595.5|126
1609903800000|2021-01-06 03:30:00|1599|1596|1601|1598|1601|1598|1598|1595|123
1609904100000|2021-01-06 03:35:00|1601.5|1598.5|1601.5|1598.5|1602|1599|1600.5|1597.5|138
1609904400000|2021-01-06 03:40:00|1602|1599|1602|1599|1602|1599|1599.5|1596.5|135
1609904700000|2021-01-06 03:45:00|1602.5|1599.5|1604|1601|1604.5|1601.5|1602|1599|160
1609905000000|2021-01-06 03:50:00|1604.5|1601.5|1603.5|1600.5|1605|1602|1603|1600|142
1609905300000|2021-01-06 03:55:00|1604|1601|1604.5|1601.5|1604.5|1601.5|1602.5|1599.5|96
1609905600000|2021-01-06 04:00:00|1604|1601|1599.5|1596.5|1604|1601|1598|1595|143
1609905900000|2021-01-06 04:05:00|1599|1596|1598|1595|1599|1596|1597|1594|62
1609906200000|2021-01-06 04:10:00|1597.5|1594.5|1596|1593|1598.5|1595.5|1596|1593|66
1609906500000|2021-01-06 04:15:00|1596.5|1593.5|1596|1593|1596.5|1593.5|1595|1592|144
1609906800000|2021-01-06 04:20:00|1595.5|1592.5|1597|1594|1597|1594|1595.5|1592.5|61
1609907100000|2021-01-06 04:25:00|1596.5|1593.5|1597.5|1594.5|1598|1595|1596.5|1593.5|37
1609907400000|2021-01-06 04:30:00|1596.5|1593.5|1595.5|1592.5|1597|1594|1595.5|1592.5|39
1609907700000|2021-01-06 04:35:00|1596|1593|1594.5|1591.5|1596|1593|1594.5|1591.5|49
1609908000000|2021-01-06 04:40:00|1595|1592|1595|1592|1595|1592|1594.5|1591.5|30
1609914600000|2021-01-06 06:30:00|1594.5|1591.5|1595|1592|1598.5|1595.5|1594.5|1591.5|115
1609914900000|2021-01-06 06:35:00|1595.5|1592.5|1595|1592|1595.5|1592.5|1594|1591|71
1609915200000|2021-01-06 06:40:00|1595.5|1592.5|1594.5|1591.5|1596|1593|1594.5|1591.5|79
1609915500000|2021-01-06 06:45:00|1595|1592|1595|1592|1595|1592|1595|1592|40
1609915800000|2021-01-06 06:50:00|1595.5|1592.5|1597|1594|1598.5|1595.5|1595.5|1592.5|104
1609916100000|2021-01-06 06:55:00|1596.5|1593.5|1594.5|1591.5|1596.5|1593.5|1594.5|1591.5|73
1609916400000|2021-01-06 07:00:00|1595|1592|1594.5|1591.5|1595|1592|1593|1590|166
1609916700000|2021-01-06 07:05:00|1594|1591|1592|1589|1594|1591|1591.5|1588.5|199
1609917000000|2021-01-06 07:10:00|1592.5|1589.5|1592|1589|1592.5|1589.5|1591|1588|140
1609917300000|2021-01-06 07:15:00|1591.5|1588.5|1593.5|1590.5|1593.5|1590.5|1591.5|1588.5|132
1609917600000|2021-01-06 07:20:00|1594|1591|1593.5|1590.5|1594|1591|1593|1590|51
1609917900000|2021-01-06 07:25:00|1593|1590|1593|1590|1593.5|1590.5|1592.5|1589.5|82
1609918200000|2021-01-06 07:30:00|1593.5|1590.5|1593.5|1590.5|1593.5|1590.5|1593.5|1590.5|40
1609918500000|2021-01-06 07:35:00|1593|1590|1593|1590|1593|1590|1592|1589|74
1609918800000|2021-01-06 07:40:00|1592.5|1589.5|1593|1590|1594|1591|1592.5|1589.5|77
1609919100000|2021-01-06 07:45:00|1592.5|1589.5|1589.5|1586.5|1592.5|1589.5|1589|1586|264
1609919400000|2021-01-06 07:50:00|1590|1587|1590.5|1587.5|1591.5|1588.5|1589.5|1586.5|67
1609919700000|2021-01-06 07:55:00|1591|1588|1592|1589|1592|1589|1591|1588|78
1609920000000|2021-01-06 08:00:00|1591.5|1588.5|1591.5|1588.5|1592|1589|1591|1588|56
1609920300000|2021-01-06 08:05:00|1591|1588|1590|1587|1591.5|1588.5|1590|1587|97
1609920600000|2021-01-06 08:10:00|1590.5|1587.5|1588.5|1585.5|1590.5|1587.5|1588.5|1585.5|251
1609920900000|2021-01-06 08:15:00|1588|1585|1588|1585|1589|1586|1587|1584|274
1609921200000|2021-01-06 08:20:00|1587.5|1584.5|1587|1584|1588|1585|1586|1583|175
1609921500000|2021-01-06 08:25:00|1587.5|1584.5|1588|1585|1589|1586|1587|1584|110
1609921800000|2021-01-06 08:30:00|1588.5|1585.5|1588.5|1585.5|1589.5|1586.5|1588.5|1585.5|64
1609922100000|2021-01-06 08:35:00|1588|1585|1587|1584|1588.5|1585.5|1586|1583|85
1609922400000|2021-01-06 08:40:00|1587.5|1584.5|1589.5|1586.5|1589.5|1586.5|1587.5|1584.5|117
1609922700000|2021-01-06 08:45:00|1590|1587|1592.5|1589.5|1593|1590|1590|1587|277
1609923000000|2021-01-06 08:50:00|1592|1589|1590|1587|1592.5|1589.5|1590|1587|120
1609923300000|2021-01-06 08:55:00|1589.5|1586.5|1589.5|1586.5|1589.5|1586.5|1588.5|1585.5|46
1609923600000|2021-01-06 09:00:00|1589|1586|1591|1588|1591|1588|1589|1586|36
1609923900000|2021-01-06 09:05:00|1590.5|1587.5|1591|1588|1591.5|1588.5|1590|1587|101
1609983900000|2021-01-07 01:45:00|1579|1576|1579|1576|1580|1577|1577|1574|82
1609984200000|2021-01-07 01:50:00|1578.5|1575.5|1579|1576|1579|1576|1577|1574|97
1609984500000|2021-01-07 01:55:00|1579.5|1576.5|1574|1571|1580|1577|1573.5|1570.5|247
1609984800000|2021-01-07 02:00:00|1574.5|1571.5|1575.5|1572.5|1576.5|1573.5|1574.5|1571.5|87
1609985100000|2021-01-07 02:05:00|1576|1573|1575|1572|1578|1575|1575|1572|101
1609985400000|2021-01-07 02:10:00|1575.5|1572.5|1576|1573|1577.5|1574.5|1575|1572|92
1609985700000|2021-01-07 02:15:00|1577|1574|1579|1576|1579.5|1576.5|1576.5|1573.5|72
1609986000000|2021-01-07 02:20:00|1579.5|1576.5|1577.5|1574.5|1580|1577|1576.5|1573.5|121
1609986300000|2021-01-07 02:25:00|1577|1574|1576.5|1573.5|1577|1574|1575|1572|88
1609986600000|2021-01-07 02:30:00|1577|1574|1576.5|1573.5|1578|1575|1576.5|1573.5|43
1609986900000|2021-01-07 02:35:00|1576|1573|1578.5|1575.5|1578.5|1575.5|1576|1573|38
1609987200000|2021-01-07 02:40:00|1579|1576|1578.5|1575.5|1579|1576|1578|1575|36
1609987500000|2021-01-07 02:45:00|1578|1575|1577|1574|1578.5|1575.5|1577|1574|42
1609987800000|2021-01-07 02:50:00|1576.5|1573.5|1574.5|1571.5|1577|1574|1574.5|1571.5|151
1609988100000|2021-01-07 02:55:00|1575.5|1572.5|1576.5|1573.5|1576.5|1573.5|1575.5|1572.5|53
1609988400000|2021-01-07 03:00:00|1576|1573|1577|1574|1577|1574|1575.5|1572.5|32
1609988700000|2021-01-07 03:05:00|1576.5|1573.5|1576.5|1573.5|1576.5|1573.5|1575|1572|59
1609989000000|2021-01-07 03:10:00|1576|1573|1578.5|1575.5|1578.5|1575.5|1575.5|1572.5|47
1609989300000|2021-01-07 03:15:00|1578|1575|1578.5|1575.5|1579|1576|1578|1575|59
1609989600000|2021-01-07 03:20:00|1579|1576|1579|1576|1579.5|1576.5|1578|1575|40
1609989900000|2021-01-07 03:25:00|1579.5|1576.5|1581|1578|1581.5|1578.5|1579|1576|91
1609990200000|2021-01-07 03:30:00|1580.5|1577.5|1581.5|1578.5|1582|1579|1580.5|1577.5|81
1609990500000|2021-01-07 03:35:00|1581|1578|1580|1577|1581.5|1578.5|1580|1577|22
1609990800000|2021-01-07 03:40:00|1580.5|1577.5|1581|1578|1581.5|1578.5|1580|1577|48
1609991100000|2021-01-07 03:45:00|1581.5|1578.5|1583|1580|1584|1581|1581|1578|114
1609991400000|2021-01-07 03:50:00|1582.5|1579.5|1583|1580|1583.5|1580.5|1582|1579|64
1609991700000|2021-01-07 03:55:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1582.5|1579.5|56
1609992000000|2021-01-07 04:00:00|1583|1580|1579|1576|1583.5|1580.5|1579|1576|81
1609992300000|2021-01-07 04:05:00|1578.5|1575.5|1579|1576|1579.5|1576.5|1578|1575|72
1609992600000|2021-01-07 04:10:00|1579.5|1576.5|1580|1577|1580|1577|1579.5|1576.5|44
1609992900000|2021-01-07 04:15:00|1579.5|1576.5|1582|1579|1582|1579|1579.5|1576.5|61
1609993200000|2021-01-07 04:20:00|1582.5|1579.5|1586|1583|1586.5|1583.5|1582|1579|170
1609993500000|2021-01-07 04:25:00|1585.5|1582.5|1586.5|1583.5|1586.5|1583.5|1584.5|1581.5|88
1609993800000|2021-01-07 04:30:00|1586|1583|1585.1|1582.1|1586.1|1583.1|1585|1582|68
1609994100000|2021-01-07 04:35:00|1584.6|1581.6|1585.1|1582.1|1585.6|1582.6|1584.6|1581.6|22
1609994400000|2021-01-07 04:40:00|1585.6|1582.6|1585.1|1582.1|1585.6|1582.6|1585.1|1582.1|48
1610001000000|2021-01-07 06:30:00|1585.6|1582.6|1591.1|1588.1|1591.1|1588.1|1585.6|1582.6|231
1610001300000|2021-01-07 06:35:00|1591.6|1588.6|1594.6|1591.6|1594.6|1591.6|1591.1|1588.1|197
1610001600000|2021-01-07 06:40:00|1594.1|1591.1|1593.1|1590.1|1594.1|1591.1|1592.6|1589.6|108
1610001900000|2021-01-07 06:45:00|1592.1|1589.1|1592.6|1589.6|1594.6|1591.6|1591.1|1588.1|136
1610002200000|2021-01-07 06:50:00|1592.1|1589.1|1592.1|1589.1|1592.1|1589.1|1591.1|1588.1|110
1610002500000|2021-01-07 06:55:00|1592.6|1589.6|1591.6|1588.6|1592.6|1589.6|1591.1|1588.1|35
1610002800000|2021-01-07 07:00:00|1592.1|1589.1|1598.6|1595.6|1599.6|1596.6|1592.1|1589.1|568
1610003100000|2021-01-07 07:05:00|1598.1|1595.1|1595.6|1592.6|1598.6|1595.6|1595.6|1592.6|134
1610003400000|2021-01-07 07:10:00|1595.1|1592.1|1593.1|1590.1|1595.1|1592.1|1592.6|1589.6|118
1610003700000|2021-01-07 07:15:00|1592.6|1589.6|1592.1|1589.1|1592.6|1589.6|1591.1|1588.1|102
1610004000000|2021-01-07 07:20:00|1591.6|1588.6|1593.6|1590.6|1594.1|1591.1|1591.1|1588.1|175
1610004300000|2021-01-07 07:25:00|1593.1|1590.1|1594.1|1591.1|1594.1|1591.1|1592.1|1589.1|106
1610004600000|2021-01-07 07:30:00|1594.6|1591.6|1594.6|1591.6|1596.1|1593.1|1594.1|1591.1|106
1610004900000|2021-01-07 07:35:00|1594.1|1591.1|1592.6|1589.6|1594.6|1591.6|1592.6|1589.6|56
1610005200000|2021-01-07 07:40:00|1593.1|1590.1|1591.6|1588.6|1593.6|1590.6|1591.1|1588.1|110
1610005500000|2021-01-07 07:45:00|1592.1|1589.1|1593.6|1590.6|1593.6|1590.6|1592.1|1589.1|48
1610005800000|2021-01-07 07:50:00|1594.1|1591.1|1595.6|1592.6|1595.6|1592.6|1594.1|1591.1|107
1610006100000|2021-01-07 07:55:00|1595.1|1592.1|1593.6|1590.6|1595.1|1592.1|1592.6|1589.6|71
1610006400000|2021-01-07 08:00:00|1594.1|1591.1|1594.6|1591.6|1594.6|1591.6|1594.1|1591.1|66
1610006700000|2021-01-07 08:05:00|1594.1|1591.1|1597.1|1594.1|1597.6|1594.6|1593.6|1590.6|145
1610007000000|2021-01-07 08:10:00|1597.6|1594.6|1596.6|1593.6|1598.1|1595.1|1596.6|1593.6|114
1610007300000|2021-01-07 08:15:00|1597.1|1594.1|1596.1|1593.1|1598.6|1595.6|1595.1|1592.1|105
1610007600000|2021-01-07 08:20:00|1596.6|1593.6|1597.1|1594.1|1597.1|1594.1|1596.6|1593.6|51
1610007900000|2021-01-07 08:25:00|1596.6|1593.6|1598.1|1595.1|1598.1|1595.1|1596.6|1593.6|98
1610008200000|2021-01-07 08:30:00|1597.6|1594.6|1596.1|1593.1|1598.6|1595.6|1595.1|1592.1|91
1610008500000|2021-01-07 08:35:00|1595.6|1592.6|1594.1|1591.1|1595.6|1592.6|1592.6|1589.6|127
1610008800000|2021-01-07 08:40:00|1594.6|1591.6|1594.1|1591.1|1595.6|1592.6|1594.1|1591.1|109
1610009100000|2021-01-07 08:45:00|1594.6|1591.6|1600.6|1597.6|1603.6|1600.6|1594.6|1591.6|961
1610009400000|2021-01-07 08:50:00|1600.1|1597.1|1600.1|1597.1|1601.1|1598.1|1597.6|1594.6|365
1610009700000|2021-01-07 08:55:00|1599.6|1596.6|1599.1|1596.1|1600.1|1597.1|1598.6|1595.6|188
1610010000000|2021-01-07 09:00:00|1598.6|1595.6|1599.1|1596.1|1599.6|1596.6|1598.1|1595.1|137
1610010300000|2021-01-07 09:05:00|1598.6|1595.6|1597.1|1594.1|1598.6|1595.6|1596.1|1593.1|208
1610070300000|2021-01-08 01:45:00|1602.2|1599.2|1602.7|1599.7|1603.7|1600.7|1601.7|1598.7|104
1610070600000|2021-01-08 01:50:00|1603.2|1600.2|1605.2|1602.2|1605.7|1602.7|1602.7|1599.7|92
1610070900000|2021-01-08 01:55:00|1604.7|1601.7|1605.7|1602.7|1606.7|1603.7|1604.7|1601.7|67
1610071200000|2021-01-08 02:00:00|1605.2|1602.2|1606.2|1603.2|1606.7|1603.7|1604.7|1601.7|96
1610071500000|2021-01-08 02:05:00|1605.7|1602.7|1606.2|1603.2|1607.2|1604.2|1605.7|1602.7|78
1610071800000|2021-01-08 02:10:00|1606.7|1603.7|1606.2|1603.2|1606.7|1603.7|1604.7|1601.7|76
1610072100000|2021-01-08 02:15:00|1605.7|1602.7|1603.2|1600.2|1605.7|1602.7|1603.2|1600.2|67
1610072400000|2021-01-08 02:20:00|1602.7|1599.7|1603.2|1600.2|1603.7|1600.7|1601.7|1598.7|91
1610072700000|2021-01-08 02:25:00|1602.7|1599.7|1602.2|1599.2|1603.7|1600.7|1601.2|1598.2|117
1610073000000|2021-01-08 02:30:00|1602.7|1599.7|1602.2|1599.2|1602.7|1599.7|1602.2|1599.2|51
1610073300000|2021-01-08 02:35:00|1601.7|1598.7|1600.2|1597.2|1601.7|1598.7|1599.2|1596.2|143
1610073600000|2021-01-08 02:40:00|1601.2|1598.2|1600.7|1597.7|1601.2|1598.2|1600.2|1597.2|44
1610073900000|2021-01-08 02:45:00|1600.2|1597.2|1600.7|1597.7|1600.7|1597.7|1598.7|1595.7|95
1610074200000|2021-01-08 02:50:00|1601.2|1598.2|1600.2|1597.2|1601.2|1598.2|1599.7|1596.7|26
1610074500000|2021-01-08 02:55:00|1599.7|1596.7|1599.2|1596.2|1600.7|1597.7|1599.2|1596.2|33
1610074800000|2021-01-08 03:00:00|1598.7|1595.7|1601.7|1598.7|1601.7|1598.7|1597.7|1594.7|106
1610075100000|2021-01-08 03:05:00|1601.2|1598.2|1603.7|1600.7|1604.2|1601.2|1600.7|1597.7|82
1610075400000|2021-01-08 03:10:00|1603.2|1600.2|1601.2|1598.2|1603.2|1600.2|1599.7|1596.7|123
1610075700000|2021-01-08 03:15:00|1601.7|1598.7|1600.2|1597.2|1601.7|1598.7|1600.2|1597.2|37
1610076000000|2021-01-08 03:20:00|1599.7|1596.7|1601.2|1598.2|1601.7|1598.7|1599.7|1596.7|38
1610076300000|2021-01-08 03:25:00|1600.7|1597.7|1599.2|1596.2|1601.2|1598.2|1598.7|1595.7|63
1610076600000|2021-01-08 03:30:00|1598.7|1595.7|1600.2|1597.2|1600.2|1597.2|1598.2|1595.2|52
1610076900000|2021-01-08 03:35:00|1600.7|1597.7|1601.2|1598.2|1602.2|1599.2|1600.7|1597.7|37
1610077200000|2021-01-08 03:40:00|1601.7|1598.7|1600.7|1597.7|1602.2|1599.2|1600.7|1597.7|35
1610077500000|2021-01-08 03:45:00|1601.2|1598.2|1602.7|1599.7|1603.7|1600.7|1601.2|1598.2|48
1610077800000|2021-01-08 03:50:00|1602.2|1599.2|1601.7|1598.7|1602.7|1599.7|1601.7|1598.7|25
1610078100000|2021-01-08 03:55:00|1602.2|1599.2|1600.7|1597.7|1603.2|1600.2|1599.7|1596.7|42
1610078400000|2021-01-08 04:00:00|1600.2|1597.2|1601.7|1598.7|1602.7|1599.7|1600.2|1597.2|48
1610078700000|2021-01-08 04:05:00|1602.2|1599.2|1601.2|1598.2|1602.2|1599.2|1601.2|1598.2|16
1610079000000|2021-01-08 04:10:00|1601.7|1598.7|1600.2|1597.2|1601.7|1598.7|1599.7|1596.7|37
1610079300000|2021-01-08 04:15:00|1600.7|1597.7|1600.2|1597.2|1601.2|1598.2|1600.2|1597.2|10
1610079600000|2021-01-08 04:20:00|1600.7|1597.7|1598.7|1595.7|1600.7|1597.7|1598.7|1595.7|54
1610079900000|2021-01-08 04:25:00|1599.2|1596.2|1600.2|1597.2|1600.2|1597.2|1599.2|1596.2|55
1610080200000|2021-01-08 04:30:00|1599.7|1596.7|1599.7|1596.7|1599.7|1596.7|1599.7|1596.7|14
1610080500000|2021-01-08 04:35:00|1600.2|1597.2|1600.2|1597.2|1600.2|1597.2|1600.2|1597.2|27
1610080800000|2021-01-08 04:40:00|1600.7|1597.7|1600.7|1597.7|1601.2|1598.2|1600.2|1597.2|18
1610087400000|2021-01-08 06:30:00|1600.2|1597.2|1600.2|1597.2|1602.7|1599.7|1600.2|1597.2|85
1610087700000|2021-01-08 06:35:00|1599.7|1596.7|1600.7|1597.7|1600.7|1597.7|1598.2|1595.2|165
1610088000000|2021-01-08 06:40:00|1601.2|1598.2|1601.7|1598.7|1601.7|1598.7|1600.7|1597.7|61
1610088300000|2021-01-08 06:45:00|1602.2|1599.2|1603.7|1600.7|1604.2|1601.2|1602.2|1599.2|95
1610088600000|2021-01-08 06:50:00|1604.2|1601.2|1603.2|1600.2|1604.2|1601.2|1602.7|1599.7|194
1610088900000|2021-01-08 06:55:00|1603.7|1600.7|1603.2|1600.2|1604.2|1601.2|1602.7|1599.7|84
1610089200000|2021-01-08 07:00:00|1603.7|1600.7|1604.2|1601.2|1604.7|1601.7|1603.7|1600.7|77
1610089500000|2021-01-08 07:05:00|1603.7|1600.7|1602.7|1599.7|1604.2|1601.2|1602.2|1599.2|108
1610089800000|2021-01-08 07:10:00|1602.2|1599.2|1602.2|1599.2|1602.7|1599.7|1600.7|1597.7|145
1610090100000|2021-01-08 07:15:00|1601.7|1598.7|1600.7|1597.7|1601.7|1598.7|1600.2|1597.2|118
1610090400000|2021-01-08 07:20:00|1600.2|1597.2|1599.2|1596.2|1600.2|1597.2|1598.7|1595.7|146
1610090700000|2021-01-08 07:25:00|1598.7|1595.7|1602.2|1599.2|1602.7|1599.7|1598.7|1595.7|105
1610091000000|2021-01-08 07:30:00|1602.7|1599.7|1602.2|1599.2|1603.7|1600.7|1601.7|1598.7|153
1610091300000|2021-01-08 07:35:00|1602.7|1599.7|1602.2|1599.2|1602.7|1599.7|1601.2|1598.2|82
1610091600000|2021-01-08 07:40:00|1601.7|1598.7|1602.7|1599.7|1602.7|1599.7|1601.2|1598.2|66
1610091900000|2021-01-08 07:45:00|1603.2|1600.2|1605.2|1602.2|1605.2|1602.2|1602.7|1599.7|134
1610092200000|2021-01-08 07:50:00|1604.7|1601.7|1607.2|1604.2|1608.2|1605.2|1604.7|1601.7|150
1610092500000|2021-01-08 07:55:00|1607.7|1604.7|1607.7|1604.7|1608.2|1605.2|1606.7|1603.7|169
1610092800000|2021-01-08 08:00:00|1607.2|1604.2|1608.7|1605.7|1609.2|1606.2|1607.2|1604.2|153
1610093100000|2021-01-08 08:05:00|1609.2|1606.2|1608.7|1605.7|1609.7|1606.7|1608.2|1605.2|143
1610093400000|2021-01-08 08:10:00|1608.2|1605.2|1610.2|1607.2|1610.7|1607.7|1606.7|1603.7|210
1610093700000|2021-01-08 08:15:00|1610.7|1607.7|1615.2|1612.2|1615.7|1612.7|1610.2|1607.2|448
1610094000000|2021-01-08 08:20:00|1614.7|1611.7|1616.7|1613.7|1617.2|1614.2|1613.2|1610.2|264
1610094300000|2021-01-08 08:25:00|1617.2|1614.2|1618.2|1615.2|1619.2|1616.2|1615.2|1612.2|177
1610094600000|2021-01-08 08:30:00|1617.7|1614.7|1617.7|1614.7|1618.7|1615.7|1616.2|1613.2|177
1610094900000|2021-01-08 08:35:00|1617.2|1614.2|1619.2|1616.2|1619.2|1616.2|1616.2|1613.2|148
1610095200000|2021-01-08 08:40:00|1618.7|1615.7|1628.7|1625.7|1628.7|1625.7|1618.7|1615.7|507
1610095500000|2021-01-08 08:45:00|1628.2|1625.2|1632.2|1629.2|1634.2|1631.2|1627.7|1624.7|770
1610095800000|2021-01-08 08:50:00|1631.7|1628.7|1632.2|1629.2|1634.2|1631.2|1631.7|1628.7|381
1610096100000|2021-01-08 08:55:00|1632.7|1629.7|1632.7|1629.7|1633.2|1630.2|1630.7|1627.7|207
1610096400000|2021-01-08 09:00:00|1632.2|1629.2|1631.7|1628.7|1633.2|1630.2|1631.7|1628.7|192
1610096700000|2021-01-08 09:05:00|1631.2|1628.2|1631.2|1628.2|1631.7|1628.7|1630.7|1627.7|147
1610329500000|2021-01-11 01:45:00|1617.7|1614.7|1618.2|1615.2|1619.2|1616.2|1617.2|1614.2|88
1610329800000|2021-01-11 01:50:00|1617.7|1614.7|1610.2|1607.2|1617.7|1614.7|1610.2|1607.2|282
1610330100000|2021-01-11 01:55:00|1609.7|1606.7|1613.2|1610.2|1614.2|1611.2|1609.7|1606.7|130
1610330400000|2021-01-11 02:00:00|1613.7|1610.7|1611.9|1608.9|1615.2|1612.2|1611.4|1608.4|82
1610330700000|2021-01-11 02:05:00|1611.4|1608.4|1610.9|1607.9|1611.9|1608.9|1609.9|1606.9|83
1610331000000|2021-01-11 02:10:00|1611.4|1608.4|1615.4|1612.4|1617.4|1614.4|1611.4|1608.4|224
1610331300000|2021-01-11 02:15:00|1615.9|1612.9|1613.9|1610.9|1617.9|1614.9|1612.4|1609.4|178
1610331600000|2021-01-11 02:20:00|1613.4|1610.4|1616.4|1613.4|1616.4|1613.4|1613.4|1610.4|77
1610331900000|2021-01-11 02:25:00|1615.9|1612.9|1614.9|1611.9|1618.4|1615.4|1614.9|1611.9|112
1610332200000|2021-01-11 02:30:00|1615.4|1612.4|1614.4|1611.4|1616.4|1613.4|1614.4|1611.4|77
1610332500000|2021-01-11 02:35:00|1614.9|1611.9|1611.9|1608.9|1615.4|1612.4|1611.4|1608.4|113
1610332800000|2021-01-11 02:40:00|1611.4|1608.4|1612.9|1609.9|1613.4|1610.4|1610.4|1607.4|100
1610333100000|2021-01-11 02:45:00|1612.4|1609.4|1615.9|1612.9|1615.9|1612.9|1611.9|1608.9|68
1610333400000|2021-01-11 02:50:00|1615.4|1612.4|1616.4|1613.4|1616.9|1613.9|1614.9|1611.9|86
1610333700000|2021-01-11 02:55:00|1616.9|1613.9|1612.9|1609.9|1616.9|1613.9|1612.4|1609.4|115
1610334000000|2021-01-11 03:00:00|1612.4|1609.4|1614.4|1611.4|1614.4|1611.4|1611.9|1608.9|47
1610334300000|2021-01-11 03:05:00|1613.9|1610.9|1614.4|1611.4|1614.9|1611.9|1613.9|1610.9|18
1610334600000|2021-01-11 03:10:00|1613.9|1610.9|1614.9|1611.9|1614.9|1611.9|1613.9|1610.9|18
1610334900000|2021-01-11 03:15:00|1614.4|1611.4|1613.9|1610.9|1614.9|1611.9|1613.4|1610.4|30
1610335200000|2021-01-11 03:20:00|1613.4|1610.4|1614.9|1611.9|1614.9|1611.9|1613.4|1610.4|43
1610335500000|2021-01-11 03:25:00|1614.4|1611.4|1614.9|1611.9|1614.9|1611.9|1614.4|1611.4|19
1610335800000|2021-01-11 03:30:00|1615.4|1612.4|1616.4|1613.4|1616.9|1613.9|1615.4|1612.4|48
1610336100000|2021-01-11 03:35:00|1615.9|1612.9|1616.9|1613.9|1616.9|1613.9|1615.9|1612.9|49
1610336400000|2021-01-11 03:40:00|1617.4|1614.4|1616.4|1613.4|1617.4|1614.4|1616.4|1613.4|39
1610336700000|2021-01-11 03:45:00|1616.9|1613.9|1619.4|1616.4|1619.4|1616.4|1616.9|1613.9|91
1610337000000|2021-01-11 03:50:00|1618.9|1615.9|1619.9|1616.9|1620.4|1617.4|1617.9|1614.9|81
1610337300000|2021-01-11 03:55:00|1619.4|1616.4|1618.9|1615.9|1620.9|1617.9|1618.4|1615.4|51
1610337600000|2021-01-11 04:00:00|1619.4|1616.4|1617.9|1614.9|1619.9|1616.9|1616.4|1613.4|64
1610337900000|2021-01-11 04:05:00|1617.4|1614.4|1616.9|1613.9|1617.4|1614.4|1616.9|1613.9|21
1610338200000|2021-01-11 04:10:00|1616.4|1613.4|1616.9|1613.9|1616.9|1613.9|1616.4|1613.4|15
1610338500000|2021-01-11 04:15:00|1616.4|1613.4|1616.4|1613.4|1616.9|1613.9|1615.9|1612.9|21
1610338800000|2021-01-11 04:20:00|1615.9|1612.9|1615.9|1612.9|1616.4|1613.4|1615.9|1612.9|20
1610339100000|2021-01-11 04:25:00|1616.4|1613.4|1614.9|1611.9|1616.4|1613.4|1614.4|1611.4|53
1610339400000|2021-01-11 04:30:00|1614.4|1611.4|1613.9|1610.9|1614.4|1611.4|1613.9|1610.9|19
1610339700000|2021-01-11 04:35:00|1613.4|1610.4|1614.4|1611.4|1614.4|1611.4|1613.4|1610.4|31
1610340000000|2021-01-11 04:40:00|1614.9|1611.9|1614.9|1611.9|1614.9|1611.9|1614.9|1611.9|5
1610346600000|2021-01-11 06:30:00|1615.9|1612.9|1617.4|1614.4|1619.9|1616.9|1613.9|1610.9|161
1610346900000|2021-01-11 06:35:00|1616.9|1613.9|1613.9|1610.9|1617.4|1614.4|1613.4|1610.4|71
1610347200000|2021-01-11 06:40:00|1614.4|1611.4|1615.9|1612.9|1617.4|1614.4|1613.9|1610.9|224
1610347500000|2021-01-11 06:45:00|1616.4|1613.4|1622.9|1619.9|1623.4|1620.4|1616.4|1613.4|503
1610347800000|2021-01-11 06:50:00|1623.4|1620.4|1618.9|1615.9|1623.9|1620.9|1618.9|1615.9|141
1610348100000|2021-01-11 06:55:00|1618.4|1615.4|1618.4|1615.4|1619.4|1616.4|1617.9|1614.9|79
1610348400000|2021-01-11 07:00:00|1617.9|1614.9|1622.4|1619.4|1622.4|1619.4|1617.9|1614.9|118
1610348700000|2021-01-11 07:05:00|1621.9|1618.9|1622.4|1619.4|1622.4|1619.4|1620.4|1617.4|127
1610349000000|2021-01-11 07:10:00|1621.9|1618.9|1618.9|1615.9|1623.4|1620.4|1618.9|1615.9|142
1610349300000|2021-01-11 07:15:00|1619.4|1616.4|1622.9|1619.9|1622.9|1619.9|1619.4|1616.4|91
1610349600000|2021-01-11 07:20:00|1622.4|1619.4|1618.9|1615.9|1623.4|1620.4|1618.4|1615.4|118
1610349900000|2021-01-11 07:25:00|1618.4|1615.4|1619.4|1616.4|1619.4|1616.4|1617.4|1614.4|105
1610350200000|2021-01-11 07:30:00|1618.9|1615.9|1617.9|1614.9|1618.9|1615.9|1616.9|1613.9|90
1610350500000|2021-01-11 07:35:00|1617.4|1614.4|1618.4|1615.4|1618.4|1615.4|1615.9|1612.9|84
1610350800000|2021-01-11 07:40:00|1618.9|1615.9|1619.4|1616.4|1620.4|1617.4|1618.9|1615.9|47
1610351100000|2021-01-11 07:45:00|1618.9|1615.9|1621.9|1618.9|1621.9|1618.9|1618.9|1615.9|56
1610351400000|2021-01-11 07:50:00|1621.4|1618.4|1620.4|1617.4|1622.9|1619.9|1619.4|1616.4|104
1610351700000|2021-01-11 07:55:00|1619.9|1616.9|1621.4|1618.4|1621.4|1618.4|1619.9|1616.9|47
1610352000000|2021-01-11 08:00:00|1621.9|1618.9|1624.4|1621.4|1625.4|1622.4|1621.4|1618.4|220
1610352300000|2021-01-11 08:05:00|1624.9|1621.9|1623.9|1620.9|1625.4|1622.4|1623.9|1620.9|203
1610352600000|2021-01-11 08:10:00|1623.4|1620.4|1623.4|1620.4|1624.4|1621.4|1621.4|1618.4|145
1610352900000|2021-01-11 08:15:00|1623.9|1620.9|1621.9|1618.9|1623.9|1620.9|1621.4|1618.4|71
1610353200000|2021-01-11 08:20:00|1622.4|1619.4|1622.9|1619.9|1623.9|1620.9|1621.9|1618.9|94
1610353500000|2021-01-11 08:25:00|1622.4|1619.4|1621.4|1618.4|1622.9|1619.9|1620.9|1617.9|95
1610353800000|2021-01-11 08:30:00|1620.9|1617.9|1619.4|1616.4|1620.9|1617.9|1617.9|1614.9|166
1610354100000|2021-01-11 08:35:00|1618.9|1615.9|1619.4|1616.4|1621.4|1618.4|1617.9|1614.9|84
1610354400000|2021-01-11 08:40:00|1619.9|1616.9|1616.9|1613.9|1619.9|1616.9|1616.9|1613.9|140
1610354700000|2021-01-11 08:45:00|1617.4|1614.4|1618.4|1615.4|1619.4|1616.4|1614.9|1611.9|275
1610355000000|2021-01-11 08:50:00|1617.9|1614.9|1619.9|1616.9|1620.4|1617.4|1617.9|1614.9|79
1610355300000|2021-01-11 08:55:00|1620.4|1617.4|1618.4|1615.4|1620.4|1617.4|1618.4|1615.4|87
1610355600000|2021-01-11 09:00:00|1617.9|1614.9|1616.9|1613.9|1617.9|1614.9|1616.9|1613.9|120
1610355900000|2021-01-11 09:05:00|1617.4|1614.4|1618.9|1615.9|1618.9|1615.9|1616.4|1613.4|181
1610415900000|2021-01-12 01:45:00|1617.9|1614.9|1616.4|1613.4|1619.9|1616.9|1616.4|1613.4|86
1610416200000|2021-01-12 01:50:00|1615.9|1612.9|1614|1611|1616.4|1613.4|1613.9|1610.9|150
1610416500000|2021-01-12 01:55:00|1613.5|1610.5|1607|1604|1613.5|1610.5|1606|1603|504
1610416800000|2021-01-12 02:00:00|1606.5|1603.5|1600.5|1597.5|1607.5|1604.5|1600|1597|426
1610417100000|2021-01-12 02:05:00|1600|1597|1604|1601|1606.5|1603.5|1597|1594|531
1610417400000|2021-01-12 02:10:00|1603.5|1600.5|1610|1607|1610|1607|1602.5|1599.5|273
1610417700000|2021-01-12 02:15:00|1609.5|1606.5|1603|1600|1609.5|1606.5|1603|1600|168
1610418000000|2021-01-12 02:20:00|1603.5|1600.5|1600|1597|1603.5|1600.5|1600|1597|169
1610418300000|2021-01-12 02:25:00|1600.5|1597.5|1602.5|1599.5|1603.5|1600.5|1599.5|1596.5|84
1610418600000|2021-01-12 02:30:00|1602|1599|1600.5|1597.5|1604.5|1601.5|1600.5|1597.5|152
1610418900000|2021-01-12 02:35:00|1601|1598|1599|1596|1601.5|1598.5|1598.5|1595.5|85
1610419200000|2021-01-12 02:40:00|1599.5|1596.5|1600|1597|1600.5|1597.5|1598.5|1595.5|62
1610419500000|2021-01-12 02:45:00|1600.5|1597.5|1599.5|1596.5|1602|1599|1599|1596|105
1610419800000|2021-01-12 02:50:00|1600|1597|1596|1593|1601.5|1598.5|1596|1593|148
1610420100000|2021-01-12 02:55:00|1596.5|1593.5|1597|1594|1597.5|1594.5|1595.5|1592.5|129
1610420400000|2021-01-12 03:00:00|1596.5|1593.5|1594.5|1591.5|1596.5|1593.5|1593|1590|186
1610420700000|2021-01-12 03:05:00|1594|1591|1595.5|1592.5|1597.5|1594.5|1594|1591|67
1610421000000|2021-01-12 03:10:00|1595|1592|1599|1596|1599|1596|1594.5|1591.5|116
1610421300000|2021-01-12 03:15:00|1598.5|1595.5|1601.5|1598.5|1602.5|1599.5|1598|1595|291
1610421600000|2021-01-12 03:20:00|1602|1599|1598|1595|1602|1599|1596.5|1593.5|144
1610421900000|2021-01-12 03:25:00|1598.5|1595.5|1601.5|1598.5|1602|1599|1598.5|1595.5|93
1610422200000|2021-01-12 03:30:00|1602|1599|1603.5|1600.5|1604|1601|1601.5|1598.5|119
1610422500000|2021-01-12 03:35:00|1603|1600|1601|1598|1603.5|1600.5|1601|1598|70
1610422800000|2021-01-12 03:40:00|1601.5|1598.5|1602|1599|1602.5|1599.5|1601.5|1598.5|49
1610423100000|2021-01-12 03:45:00|1601.5|1598.5|1604|1601|1604|1601|1601.5|1598.5|37
1610423400000|2021-01-12 03:50:00|1604.5|1601.5|1604.5|1601.5|1605.5|1602.5|1604|1601|63
1610423700000|2021-01-12 03:55:00|1605|1602|1602.5|1599.5|1605|1602|1602.5|1599.5|49
1610424000000|2021-01-12 04:00:00|1603|1600|1603.5|1600.5|1603.5|1600.5|1602.5|1599.5|34
1610424300000|2021-01-12 04:05:00|1604.5|1601.5|1605|1602|1605.5|1602.5|1604.5|1601.5|46
1610424600000|2021-01-12 04:10:00|1605.5|1602.5|1605.5|1602.5|1606.5|1603.5|1605|1602|54
1610424900000|2021-01-12 04:15:00|1606|1603|1607|1604|1608|1605|1606|1603|74
1610425200000|2021-01-12 04:20:00|1607.5|1604.5|1607.5|1604.5|1608|1605|1607|1604|42
1610425500000|2021-01-12 04:25:00|1607|1604|1606|1603|1607|1604|1604.5|1601.5|57
1610425800000|2021-01-12 04:30:00|1606.5|1603.5|1606.5|1603.5|1607|1604|1606.5|1603.5|15
1610426100000|2021-01-12 04:35:00|1606|1603|1607.5|1604.5|1607.5|1604.5|1606|1603|90
1610426400000|2021-01-12 04:40:00|1606.5|1603.5|1605.5|1602.5|1606.5|1603.5|1605.5|1602.5|32
1610433000000|2021-01-12 06:30:00|1606.5|1603.5|1609|1606|1611|1608|1606.5|1603.5|230
1610433300000|2021-01-12 06:35:00|1608.5|1605.5|1606.5|1603.5|1609|1606|1606.5|1603.5|69
1610433600000|2021-01-12 06:40:00|1607|1604|1607|1604|1607.5|1604.5|1606.5|1603.5|69
1610433900000|2021-01-12 06:45:00|1606.5|1603.5|1609.5|1606.5|1609.5|1606.5|1606.5|1603.5|76
1610434200000|2021-01-12 06:50:00|1609|1606|1613|1610|1613.5|1610.5|1609|1606|178
1610434500000|2021-01-12 06:55:00|1612.5|1609.5|1611.5|1608.5|1612.5|1609.5|1610.5|1607.5|42
1610434800000|2021-01-12 07:00:00|1611|1608|1611|1608|1611.5|1608.5|1610.5|1607.5|88
1610435100000|2021-01-12 07:05:00|1611.5|1608.5|1611.5|1608.5|1611.5|1608.5|1611.5|1608.5|36
1610435400000|2021-01-12 07:10:00|1611|1608|1614|1611|1614|1611|1611|1608|168
1610435700000|2021-01-12 07:15:00|1613.5|1610.5|1613.5|1610.5|1615|1612|1613|1610|143
1610436000000|2021-01-12 07:20:00|1614|1611|1612.5|1609.5|1614|1611|1612.5|1609.5|83
1610436300000|2021-01-12 07:25:00|1613|1610|1611.5|1608.5|1613|1610|1611.5|1608.5|45
1610436600000|2021-01-12 07:30:00|1612|1609|1610.5|1607.5|1612.5|1609.5|1610|1607|79
1610436900000|2021-01-12 07:35:00|1610|1607|1610|1607|1610.5|1607.5|1609|1606|73
1610437200000|2021-01-12 07:40:00|1610.5|1607.5|1611|1608|1611|1608|1610|1607|35
1610437500000|2021-01-12 07:45:00|1611.5|1608.5|1608.5|1605.5|1611.5|1608.5|1608.5|1605.5|80
1610437800000|2021-01-12 07:50:00|1608|1605|1610.5|1607.5|1610.5|1607.5|1608|1605|72
1610438100000|2021-01-12 07:55:00|1610|1607|1609|1606|1610|1607|1608.5|1605.5|26
1610438400000|2021-01-12 08:00:00|1608.5|1605.5|1612.5|1609.5|1614|1611|1608.5|1605.5|125
1610438700000|2021-01-12 08:05:00|1612|1609|1608.5|1605.5|1612|1609|1608.5|1605.5|72
1610439000000|2021-01-12 08:10:00|1609|1606|1612.5|1609.5|1613|1610|1609|1606|84
1610439300000|2021-01-12 08:15:00|1613|1610|1611|1608|1613.5|1610.5|1610.5|1607.5|79
1610439600000|2021-01-12 08:20:00|1611.5|1608.5|1611.5|1608.5|1611.5|1608.5|1610.5|1607.5|66
1610439900000|2021-01-12 08:25:00|1612|1609|1612.5|1609.5|1613|1610|1611.5|1608.5|60
1610440200000|2021-01-12 08:30:00|1612|1609|1610|1607|1612|1609|1608.5|1605.5|116
1610440500000|2021-01-12 08:35:00|1609.5|1606.5|1611|1608|1612|1609|1609.5|1606.5|55
1610440800000|2021-01-12 08:40:00|1610.5|1607.5|1611.5|1608.5|1611.5|1608.5|1609.5|1606.5|69
1610441100000|2021-01-12 08:45:00|1612|1609|1612.5|1609.5|1613.5|1610.5|1612|1609|112
1610441400000|2021-01-12 08:50:00|1613|1610|1615|1612|1615|1612|1612.5|1609.5|98
1610441700000|2021-01-12 08:55:00|1614.5|1611.5|1614.5|1611.5|1615.5|1612.5|1614|1611|80
1610442000000|2021-01-12 09:00:00|1615|1612|1616|1613|1616|1613|1614.5|1611.5|213
1610442300000|2021-01-12 09:05:00|1616.5|1613.5|1616|1613|1617|1614|1615.5|1612.5|224
1610498700000|2021-01-13 00:45:00|1614.1|1611.1|1617.1|1614.1|1617.6|1614.6|1614.1|1611.1|80
1610499000000|2021-01-13 00:50:00|1617.6|1614.6|1620.6|1617.6|1620.6|1617.6|1616.6|1613.6|101
1610499300000|2021-01-13 00:55:00|1620.1|1617.1|1621.6|1618.6|1623.6|1620.6|1620.1|1617.1|162
1610499600000|2021-01-13 01:00:00|1622.1|1619.1|1625.1|1622.1|1628.6|1625.6|1619.1|1616.1|440
1610499900000|2021-01-13 01:05:00|1624.6|1621.6|1622.6|1619.6|1626.1|1623.1|1620.1|1617.1|295
1610500200000|2021-01-13 01:10:00|1623.1|1620.1|1625.1|1622.1|1625.1|1622.1|1621.6|1618.6|104
1610500500000|2021-01-13 01:15:00|1624.6|1621.6|1627.1|1624.1|1627.1|1624.1|1623.1|1620.1|178
1610500800000|2021-01-13 01:20:00|1627.6|1624.6|1632.6|1629.6|1632.6|1629.6|1627.6|1624.6|257
1610501100000|2021-01-13 01:25:00|1633.1|1630.1|1633.1|1630.1|1633.6|1630.6|1630.6|1627.6|269
1610501400000|2021-01-13 01:30:00|1633.6|1630.6|1636.6|1633.6|1640.1|1637.1|1633.6|1630.6|361
1610501700000|2021-01-13 01:35:00|1636.1|1633.1|1633.6|1630.6|1636.6|1633.6|1633.6|1630.6|133
1610502000000|2021-01-13 01:40:00|1633.1|1630.1|1633.6|1630.6|1635.1|1632.1|1632.1|1629.1|152
1610502300000|2021-01-13 01:45:00|1633.1|1630.1|1633.6|1630.6|1634.6|1631.6|1631.6|1628.6|105
1610502600000|2021-01-13 01:50:00|1634.1|1631.1|1634.6|1631.6|1636.1|1633.1|1634.1|1631.1|88
1610502900000|2021-01-13 01:55:00|1635.1|1632.1|1633.1|1630.1|1635.1|1632.1|1633.1|1630.1|67
1610503200000|2021-01-13 02:00:00|1633.6|1630.6|1632.6|1629.6|1633.6|1630.6|1631.1|1628.1|79
1610503500000|2021-01-13 02:05:00|1633.1|1630.1|1635.1|1632.1|1635.1|1632.1|1632.6|1629.6|77
1610503800000|2021-01-13 02:10:00|1634.6|1631.6|1635.6|1632.6|1637.6|1634.6|1634.6|1631.6|98
1610504100000|2021-01-13 02:15:00|1635.1|1632.1|1634.6|1631.6|1636.1|1633.1|1633.6|1630.6|55
1610504400000|2021-01-13 02:20:00|1635.1|1632.1|1636.1|1633.1|1637.6|1634.6|1635.1|1632.1|110
1610504700000|2021-01-13 02:25:00|1635.6|1632.6|1635.1|1632.1|1635.6|1632.6|1634.6|1631.6|50
1610505000000|2021-01-13 02:30:00|1635.6|1632.6|1638.6|1635.6|1639.1|1636.1|1635.6|1632.6|95
1610505300000|2021-01-13 02:35:00|1638.1|1635.1|1636.1|1633.1|1638.1|1635.1|1635.6|1632.6|82
1610505600000|2021-01-13 02:40:00|1636.6|1633.6|1637.1|1634.1|1637.6|1634.6|1636.6|1633.6|28
1610505900000|2021-01-13 02:45:00|1636.6|1633.6|1636.1|1633.1|1636.6|1633.6|1636.1|1633.1|24
1610506200000|2021-01-13 02:50:00|1635.6|1632.6|1634.6|1631.6|1635.6|1632.6|1634.1|1631.1|95
1610506500000|2021-01-13 02:55:00|1634.1|1631.1|1635.1|1632.1|1637.1|1634.1|1633.1|1630.1|100
1610506800000|2021-01-13 03:00:00|1636.1|1633.1|1633.6|1630.6|1636.6|1633.6|1633.1|1630.1|85
1610507100000|2021-01-13 03:05:00|1634.1|1631.1|1635.6|1632.6|1637.6|1634.6|1634.1|1631.1|71
1610507400000|2021-01-13 03:10:00|1636.1|1633.1|1635.6|1632.6|1636.1|1633.1|1634.1|1631.1|54
1610507700000|2021-01-13 03:15:00|1635.1|1632.1|1634.1|1631.1|1635.1|1632.1|1634.1|1631.1|33
1610508000000|2021-01-13 03:20:00|1633.6|1630.6|1633.1|1630.1|1634.1|1631.1|1632.6|1629.6|53
1610508300000|2021-01-13 03:25:00|1633.6|1630.6|1631.6|1628.6|1634.1|1631.1|1631.1|1628.1|100
1610508600000|2021-01-13 03:30:00|1631.1|1628.1|1630.1|1627.1|1631.6|1628.6|1628.6|1625.6|195
1610508900000|2021-01-13 03:35:00|1630.6|1627.6|1631.6|1628.6|1632.6|1629.6|1630.1|1627.1|90
1610509200000|2021-01-13 03:40:00|1631.1|1628.1|1629.1|1626.1|1631.1|1628.1|1629.1|1626.1|108
1610509500000|2021-01-13 03:45:00|1629.6|1626.6|1630.6|1627.6|1630.6|1627.6|1628.6|1625.6|54
1610509800000|2021-01-13 03:50:00|1630.1|1627.1|1630.1|1627.1|1631.1|1628.1|1630.1|1627.1|44
1610510100000|2021-01-13 03:55:00|1630.6|1627.6|1632.1|1629.1|1633.1|1630.1|1630.6|1627.6|68
1610510400000|2021-01-13 04:00:00|1632.6|1629.6|1632.1|1629.1|1632.6|1629.6|1632.1|1629.1|33
1610510700000|2021-01-13 04:05:00|1632.6|1629.6|1633.6|1630.6|1634.6|1631.6|1632.6|1629.6|84
1610511000000|2021-01-13 04:10:00|1634.1|1631.1|1634.1|1631.1|1635.1|1632.1|1634.1|1631.1|57
1610511300000|2021-01-13 04:15:00|1633.6|1630.6|1631.1|1628.1|1633.6|1630.6|1631.1|1628.1|58
1610511600000|2021-01-13 04:20:00|1631.6|1628.6|1632.6|1629.6|1632.6|1629.6|1631.6|1628.6|23
1610511900000|2021-01-13 04:25:00|1632.1|1629.1|1632.1|1629.1|1632.6|1629.6|1632.1|1629.1|14
1610512200000|2021-01-13 04:30:00|1632.6|1629.6|1631.1|1628.1|1632.6|1629.6|1631.1|1628.1|25
1610512500000|2021-01-13 04:35:00|1630.6|1627.6|1631.1|1628.1|1631.1|1628.1|1630.6|1627.6|10
1610512800000|2021-01-13 04:40:00|1631.6|1628.6|1631.1|1628.1|1631.6|1628.6|1631.1|1628.1|11
1610519400000|2021-01-13 06:30:00|1630.1|1627.1|1633.1|1630.1|1633.6|1630.6|1630.1|1627.1|98
1610519700000|2021-01-13 06:35:00|1634.1|1631.1|1632.1|1629.1|1634.1|1631.1|1630.6|1627.6|133
1610520000000|2021-01-13 06:40:00|1632.6|1629.6|1633.6|1630.6|1634.1|1631.1|1632.6|1629.6|67
1610520300000|2021-01-13 06:45:00|1632.6|1629.6|1633.6|1630.6|1633.6|1630.6|1632.6|1629.6|55
1610520600000|2021-01-13 06:50:00|1634.1|1631.1|1635.6|1632.6|1636.6|1633.6|1634.1|1631.1|131
1610520900000|2021-01-13 06:55:00|1634.6|1631.6|1634.1|1631.1|1635.1|1632.1|1633.6|1630.6|70
1610521200000|2021-01-13 07:00:00|1633.6|1630.6|1633.6|1630.6|1635.6|1632.6|1633.1|1630.1|137
1610521500000|2021-01-13 07:05:00|1633.1|1630.1|1635.1|1632.1|1635.6|1632.6|1633.1|1630.1|126
1610521800000|2021-01-13 07:10:00|1634.6|1631.6|1636.6|1633.6|1637.1|1634.1|1634.1|1631.1|154
1610522100000|2021-01-13 07:15:00|1637.1|1634.1|1636.1|1633.1|1637.6|1634.6|1634.6|1631.6|134
1610522400000|2021-01-13 07:20:00|1637.1|1634.1|1635.6|1632.6|1638.6|1635.6|1635.6|1632.6|178
1610522700000|2021-01-13 07:25:00|1635.1|1632.1|1634.6|1631.6|1635.6|1632.6|1634.1|1631.1|96
1610523000000|2021-01-13 07:30:00|1634.1|1631.1|1633.6|1630.6|1635.6|1632.6|1633.6|1630.6|84
1610523300000|2021-01-13 07:35:00|1634.1|1631.1|1632.6|1629.6|1634.6|1631.6|1632.6|1629.6|109
1610523600000|2021-01-13 07:40:00|1633.1|1630.1|1632.6|1629.6|1633.6|1630.6|1631.6|1628.6|113
1610523900000|2021-01-13 07:45:00|1632.1|1629.1|1631.6|1628.6|1632.6|1629.6|1631.1|1628.1|106
1610524200000|2021-01-13 07:50:00|1632.1|1629.1|1631.1|1628.1|1632.6|1629.6|1630.6|1627.6|123
1610524500000|2021-01-13 07:55:00|1631.6|1628.6|1631.6|1628.6|1632.1|1629.1|1630.1|1627.1|108
1610524800000|2021-01-13 08:00:00|1632.1|1629.1|1632.6|1629.6|1632.6|1629.6|1631.1|1628.1|66
1610525100000|2021-01-13 08:05:00|1633.1|1630.1|1635.1|1632.1|1635.6|1632.6|1632.6|1629.6|96
1610525400000|2021-01-13 08:10:00|1635.6|1632.6|1636.1|1633.1|1638.1|1635.1|1635.6|1632.6|171
1610525700000|2021-01-13 08:15:00|1636.6|1633.6|1633.1|1630.1|1637.1|1634.1|1633.1|1630.1|57
1610526000000|2021-01-13 08:20:00|1632.6|1629.6|1633.6|1630.6|1633.6|1630.6|1631.1|1628.1|88
1610526300000|2021-01-13 08:25:00|1634.1|1631.1|1635.1|1632.1|1635.6|1632.6|1633.6|1630.6|99
1610526600000|2021-01-13 08:30:00|1634.6|1631.6|1636.6|1633.6|1638.1|1635.1|1633.6|1630.6|128
1610526900000|2021-01-13 08:35:00|1636.1|1633.1|1636.1|1633.1|1638.1|1635.1|1636.1|1633.1|87
1610527200000|2021-01-13 08:40:00|1636.6|1633.6|1636.1|1633.1|1636.6|1633.6|1635.1|1632.1|104
1610527500000|2021-01-13 08:45:00|1636.6|1633.6|1637.1|1634.1|1637.6|1634.6|1635.1|1632.1|230
1610527800000|2021-01-13 08:50:00|1637.6|1634.6|1637.1|1634.1|1637.6|1634.6|1635.6|1632.6|78
1610528100000|2021-01-13 08:55:00|1636.6|1633.6|1636.1|1633.1|1637.1|1634.1|1636.1|1633.1|104
1610528400000|2021-01-13 09:00:00|1637.1|1634.1|1637.6|1634.6|1637.6|1634.6|1636.6|1633.6|51
1610528700000|2021-01-13 09:05:00|1637.1|1634.1|1638.1|1635.1|1638.6|1635.6|1636.6|1633.6|152
1610585100000|2021-01-14 00:45:00|1637.6|1634.6|1642.1|1639.1|1643.6|1640.6|1637.6|1634.6|151
1610585400000|2021-01-14 00:50:00|1641.6|1638.6|1638.6|1635.6|1641.6|1638.6|1638.6|1635.6|128
1610585700000|2021-01-14 00:55:00|1639.1|1636.1|1640.1|1637.1|1641.6|1638.6|1639.1|1636.1|90
1610586000000|2021-01-14 01:00:00|1639.6|1636.6|1646.1|1643.1|1646.6|1643.6|1639.6|1636.6|327
1610586300000|2021-01-14 01:05:00|1645.6|1642.6|1639.6|1636.6|1646.1|1643.1|1638.1|1635.1|327
1610586600000|2021-01-14 01:10:00|1639.1|1636.1|1642.1|1639.1|1645.1|1642.1|1639.1|1636.1|201
1610586900000|2021-01-14 01:15:00|1642.6|1639.6|1647.1|1644.1|1648.6|1645.6|1642.6|1639.6|231
1610587200000|2021-01-14 01:20:00|1647.6|1644.6|1647.1|1644.1|1649.6|1646.6|1647.1|1644.1|189
1610587500000|2021-01-14 01:25:00|1647.6|1644.6|1644.6|1641.6|1647.6|1644.6|1641.6|1638.6|217
1610587800000|2021-01-14 01:30:00|1645.1|1642.1|1647.1|1644.1|1648.1|1645.1|1645.1|1642.1|156
1610588100000|2021-01-14 01:35:00|1647.6|1644.6|1646.1|1643.1|1649.6|1646.6|1646.1|1643.1|177
1610588400000|2021-01-14 01:40:00|1645.6|1642.6|1647.6|1644.6|1647.6|1644.6|1644.6|1641.6|97
1610588700000|2021-01-14 01:45:00|1648.1|1645.1|1646.6|1643.6|1648.1|1645.1|1646.1|1643.1|58
1610589000000|2021-01-14 01:50:00|1647.1|1644.1|1646.6|1643.6|1647.6|1644.6|1646.1|1643.1|60
1610589300000|2021-01-14 01:55:00|1647.1|1644.1|1644.6|1641.6|1647.1|1644.1|1644.1|1641.1|69
1610589600000|2021-01-14 02:00:00|1645.1|1642.1|1645.1|1642.1|1645.1|1642.1|1644.1|1641.1|60
1610589900000|2021-01-14 02:05:00|1645.6|1642.6|1645.6|1642.6|1646.6|1643.6|1645.6|1642.6|56
1610590200000|2021-01-14 02:10:00|1646.1|1643.1|1645.6|1642.6|1646.1|1643.1|1644.1|1641.1|74
1610590500000|2021-01-14 02:15:00|1646.1|1643.1|1644.6|1641.6|1646.1|1643.1|1644.6|1641.6|55
1610590800000|2021-01-14 02:20:00|1644.1|1641.1|1643.6|1640.6|1644.6|1641.6|1643.6|1640.6|63
1610591100000|2021-01-14 02:25:00|1644.1|1641.1|1645.1|1642.1|1645.1|1642.1|1643.6|1640.6|35
1610591400000|2021-01-14 02:30:00|1645.6|1642.6|1646.1|1643.1|1646.6|1643.6|1645.6|1642.6|63
1610591700000|2021-01-14 02:35:00|1646.6|1643.6|1646.6|1643.6|1646.6|1643.6|1645.6|1642.6|37
1610592000000|2021-01-14 02:40:00|1647.1|1644.1|1647.1|1644.1|1647.6|1644.6|1647.1|1644.1|63
1610592300000|2021-01-14 02:45:00|1646.6|1643.6|1646.6|1643.6|1647.6|1644.6|1646.6|1643.6|44
1610592600000|2021-01-14 02:50:00|1646.1|1643.1|1646.1|1643.1|1646.6|1643.6|1646.1|1643.1|11
1610592900000|2021-01-14 02:55:00|1646.6|1643.6|1646.1|1643.1|1647.6|1644.6|1646.1|1643.1|59
1610593200000|2021-01-14 03:00:00|1645.6|1642.6|1646.1|1643.1|1647.1|1644.1|1645.1|1642.1|66
1610593500000|2021-01-14 03:05:00|1646.6|1643.6|1648.6|1645.6|1648.6|1645.6|1646.6|1643.6|94
1610593800000|2021-01-14 03:10:00|1649.1|1646.1|1648.1|1645.1|1649.6|1646.6|1648.1|1645.1|118
1610594100000|2021-01-14 03:15:00|1648.6|1645.6|1648.6|1645.6|1648.6|1645.6|1648.1|1645.1|49
1610594400000|2021-01-14 03:20:00|1649.1|1646.1|1649.1|1646.1|1649.6|1646.6|1648.6|1645.6|67
1610594700000|2021-01-14 03:25:00|1649.6|1646.6|1647.6|1644.6|1649.6|1646.6|1647.6|1644.6|56
1610595000000|2021-01-14 03:30:00|1648.1|1645.1|1647.6|1644.6|1648.1|1645.1|1646.6|1643.6|52
1610595300000|2021-01-14 03:35:00|1648.1|1645.1|1646.6|1643.6|1648.1|1645.1|1646.6|1643.6|28
1610595600000|2021-01-14 03:40:00|1647.1|1644.1|1646.6|1643.6|1648.1|1645.1|1646.6|1643.6|43
1610595900000|2021-01-14 03:45:00|1647.1|1644.1|1645.6|1642.6|1647.1|1644.1|1645.6|1642.6|56
1610596200000|2021-01-14 03:50:00|1645.1|1642.1|1645.1|1642.1|1645.6|1642.6|1644.6|1641.6|57
1610596500000|2021-01-14 03:55:00|1645.6|1642.6|1643.6|1640.6|1645.6|1642.6|1643.1|1640.1|68
1610596800000|2021-01-14 04:00:00|1644.1|1641.1|1643.1|1640.1|1644.1|1641.1|1641.6|1638.6|130
1610597100000|2021-01-14 04:05:00|1643.6|1640.6|1645.1|1642.1|1646.1|1643.1|1643.6|1640.6|84
1610597400000|2021-01-14 04:10:00|1644.6|1641.6|1643.6|1640.6|1645.1|1642.1|1643.6|1640.6|32
1610597700000|2021-01-14 04:15:00|1643.1|1640.1|1643.6|1640.6|1644.1|1641.1|1643.1|1640.1|30
1610598000000|2021-01-14 04:20:00|1643.1|1640.1|1643.1|1640.1|1643.6|1640.6|1642.6|1639.6|31
1610598300000|2021-01-14 04:25:00|1643.6|1640.6|1642.1|1639.1|1643.6|1640.6|1642.1|1639.1|49
1610598600000|2021-01-14 04:30:00|1642.6|1639.6|1641.6|1638.6|1642.6|1639.6|1641.6|1638.6|24
1610598900000|2021-01-14 04:35:00|1642.1|1639.1|1643.1|1640.1|1643.1|1640.1|1642.1|1639.1|28
1610599200000|2021-01-14 04:40:00|1642.6|1639.6|1643.1|1640.1|1643.1|1640.1|1642.1|1639.1|67
1610605800000|2021-01-14 06:30:00|1642.6|1639.6|1641.1|1638.1|1642.6|1639.6|1640.1|1637.1|162
1610606100000|2021-01-14 06:35:00|1641.6|1638.6|1640.6|1637.6|1641.6|1638.6|1639.6|1636.6|157
1610606400000|2021-01-14 06:40:00|1641.1|1638.1|1644.1|1641.1|1644.6|1641.6|1640.6|1637.6|239
1610606700000|2021-01-14 06:45:00|1643.6|1640.6|1644.6|1641.6|1645.1|1642.1|1643.6|1640.6|182
1610607000000|2021-01-14 06:50:00|1644.1|1641.1|1644.6|1641.6|1645.1|1642.1|1642.6|1639.6|142
1610607300000|2021-01-14 06:55:00|1645.1|1642.1|1646.1|1643.1|1646.6|1643.6|1644.6|1641.6|142
1610607600000|2021-01-14 07:00:00|1645.6|1642.6|1645.1|1642.1|1646.6|1643.6|1643.6|1640.6|127
1610607900000|2021-01-14 07:05:00|1645.6|1642.6|1645.1|1642.1|1646.6|1643.6|1645.1|1642.1|63
1610608200000|2021-01-14 07:10:00|1644.6|1641.6|1645.1|1642.1|1646.1|1643.1|1644.6|1641.6|81
1610608500000|2021-01-14 07:15:00|1644.6|1641.6|1643.6|1640.6|1645.1|1642.1|1643.1|1640.1|83
1610608800000|2021-01-14 07:20:00|1643.1|1640.1|1642.6|1639.6|1643.6|1640.6|1642.1|1639.1|91
1610609100000|2021-01-14 07:25:00|1643.1|1640.1|1642.1|1639.1|1643.6|1640.6|1641.6|1638.6|159
1610609400000|2021-01-14 07:30:00|1641.6|1638.6|1641.1|1638.1|1642.1|1639.1|1640.6|1637.6|98
1610609700000|2021-01-14 07:35:00|1640.6|1637.6|1637.6|1634.6|1640.6|1637.6|1636.1|1633.1|302
1610610000000|2021-01-14 07:40:00|1638.1|1635.1|1635.6|1632.6|1638.6|1635.6|1634.1|1631.1|194
1610610300000|2021-01-14 07:45:00|1635.1|1632.1|1636.6|1633.6|1637.6|1634.6|1635.1|1632.1|99
1610610600000|2021-01-14 07:50:00|1636.1|1633.1|1635.6|1632.6|1637.6|1634.6|1635.1|1632.1|106
1610610900000|2021-01-14 07:55:00|1634.6|1631.6|1638.1|1635.1|1639.1|1636.1|1634.6|1631.6|99
1610611200000|2021-01-14 08:00:00|1637.6|1634.6|1636.1|1633.1|1639.1|1636.1|1635.6|1632.6|115
1610611500000|2021-01-14 08:05:00|1635.6|1632.6|1634.6|1631.6|1635.6|1632.6|1633.6|1630.6|248
1610611800000|2021-01-14 08:10:00|1635.1|1632.1|1636.1|1633.1|1636.1|1633.1|1634.1|1631.1|123
1610612100000|2021-01-14 08:15:00|1636.6|1633.6|1638.6|1635.6|1638.6|1635.6|1636.1|1633.1|121
1610612400000|2021-01-14 08:20:00|1639.1|1636.1|1639.1|1636.1|1640.1|1637.1|1637.1|1634.1|163
1610612700000|2021-01-14 08:25:00|1639.6|1636.6|1637.1|1634.1|1641.1|1638.1|1637.1|1634.1|143
1610613000000|2021-01-14 08:30:00|1637.6|1634.6|1638.6|1635.6|1639.1|1636.1|1637.6|1634.6|88
1610613300000|2021-01-14 08:35:00|1639.1|1636.1|1637.1|1634.1|1639.1|1636.1|1637.1|1634.1|57
1610613600000|2021-01-14 08:40:00|1636.6|1633.6|1637.6|1634.6|1639.1|1636.1|1636.6|1633.6|118
1610613900000|2021-01-14 08:45:00|1638.1|1635.1|1639.1|1636.1|1640.6|1637.6|1637.1|1634.1|117
1610614200000|2021-01-14 08:50:00|1639.6|1636.6|1639.1|1636.1|1640.1|1637.1|1638.6|1635.6|81
1610614500000|2021-01-14 08:55:00|1638.6|1635.6|1637.1|1634.1|1638.6|1635.6|1637.1|1634.1|122
1610614800000|2021-01-14 09:00:00|1637.6|1634.6|1636.6|1633.6|1637.6|1634.6|1636.1|1633.1|83
1610615100000|2021-01-14 09:05:00|1636.1|1633.1|1638.6|1635.6|1638.6|1635.6|1636.1|1633.1|87
1610671500000|2021-01-15 00:45:00|1637.7|1634.7|1639.2|1636.2|1641.2|1638.2|1635.7|1632.7|165
1610671800000|2021-01-15 00:50:00|1638.7|1635.7|1634.7|1631.7|1639.7|1636.7|1634.7|1631.7|110
1610672100000|2021-01-15 00:55:00|1635.2|1632.2|1632.2|1629.2|1635.2|1632.2|1630.2|1627.2|231
1610672400000|2021-01-15 01:00:00|1632.7|1629.7|1629.7|1626.7|1634.7|1631.7|1626.2|1623.2|401
1610672700000|2021-01-15 01:05:00|1630.2|1627.2|1635.7|1632.7|1635.7|1632.7|1630.2|1627.2|216
1610673000000|2021-01-15 01:10:00|1636.2|1633.2|1630.2|1627.2|1636.7|1633.7|1629.7|1626.7|152
1610673300000|2021-01-15 01:15:00|1629.7|1626.7|1632.7|1629.7|1634.7|1631.7|1629.7|1626.7|151
1610673600000|2021-01-15 01:20:00|1633.7|1630.7|1637.2|1634.2|1637.7|1634.7|1632.7|1629.7|178
1610673900000|2021-01-15 01:25:00|1636.7|1633.7|1635.7|1632.7|1637.2|1634.2|1634.2|1631.2|94
1610674200000|2021-01-15 01:30:00|1636.2|1633.2|1635.7|1632.7|1637.2|1634.2|1634.7|1631.7|93
1610674500000|2021-01-15 01:35:00|1636.2|1633.2|1633.2|1630.2|1636.2|1633.2|1632.7|1629.7|65
1610674800000|2021-01-15 01:40:00|1633.7|1630.7|1631.7|1628.7|1634.2|1631.2|1630.7|1627.7|110
1610675100000|2021-01-15 01:45:00|1631.2|1628.2|1636.2|1633.2|1636.2|1633.2|1631.2|1628.2|51
1610675400000|2021-01-15 01:50:00|1635.7|1632.7|1635.7|1632.7|1636.2|1633.2|1635.2|1632.2|42
1610675700000|2021-01-15 01:55:00|1635.2|1632.2|1635.7|1632.7|1636.2|1633.2|1635.2|1632.2|45
1610676000000|2021-01-15 02:00:00|1635.2|1632.2|1636.7|1633.7|1636.7|1633.7|1635.2|1632.2|49
1610676300000|2021-01-15 02:05:00|1637.2|1634.2|1639.2|1636.2|1639.2|1636.2|1637.2|1634.2|86
1610676600000|2021-01-15 02:10:00|1639.7|1636.7|1637.2|1634.2|1640.7|1637.7|1636.7|1633.7|105
1610676900000|2021-01-15 02:15:00|1637.7|1634.7|1636.7|1633.7|1637.7|1634.7|1634.7|1631.7|87
1610677200000|2021-01-15 02:20:00|1637.2|1634.2|1637.2|1634.2|1637.2|1634.2|1636.2|1633.2|18
1610677500000|2021-01-15 02:25:00|1636.7|1633.7|1637.7|1634.7|1638.2|1635.2|1636.7|1633.7|66
1610677800000|2021-01-15 02:30:00|1638.2|1635.2|1636.7|1633.7|1638.7|1635.7|1636.7|1633.7|52
1610678100000|2021-01-15 02:35:00|1637.2|1634.2|1636.2|1633.2|1637.2|1634.2|1636.2|1633.2|28
1610678400000|2021-01-15 02:40:00|1636.7|1633.7|1639.7|1636.7|1640.2|1637.2|1636.7|1633.7|70
1610678700000|2021-01-15 02:45:00|1639.2|1636.2|1637.7|1634.7|1639.7|1636.7|1637.7|1634.7|39
1610679000000|2021-01-15 02:50:00|1638.2|1635.2|1637.7|1634.7|1639.2|1636.2|1637.7|1634.7|39
1610679300000|2021-01-15 02:55:00|1637.2|1634.2|1637.2|1634.2|1637.7|1634.7|1636.7|1633.7|61
1610679600000|2021-01-15 03:00:00|1636.7|1633.7|1638.2|1635.2|1638.2|1635.2|1636.2|1633.2|44
1610679900000|2021-01-15 03:05:00|1637.7|1634.7|1636.7|1633.7|1638.2|1635.2|1636.7|1633.7|30
1610680200000|2021-01-15 03:10:00|1636.2|1633.2|1637.7|1634.7|1637.7|1634.7|1635.7|1632.7|72
1610680500000|2021-01-15 03:15:00|1638.2|1635.2|1638.2|1635.2|1638.7|1635.7|1636.2|1633.2|54
1610680800000|2021-01-15 03:20:00|1637.2|1634.2|1636.2|1633.2|1637.2|1634.2|1635.7|1632.7|64
1610681100000|2021-01-15 03:25:00|1636.7|1633.7|1635.7|1632.7|1637.2|1634.2|1635.7|1632.7|31
1610681400000|2021-01-15 03:30:00|1636.2|1633.2|1637.2|1634.2|1637.7|1634.7|1636.2|1633.2|21
1610681700000|2021-01-15 03:35:00|1636.7|1633.7|1637.2|1634.2|1637.2|1634.2|1636.2|1633.2|23
1610682000000|2021-01-15 03:40:00|1636.7|1633.7|1636.7|1633.7|1637.2|1634.2|1636.7|1633.7|16
1610682300000|2021-01-15 03:45:00|1636.2|1633.2|1635.2|1632.2|1637.2|1634.2|1635.2|1632.2|27
1610682600000|2021-01-15 03:50:00|1635.7|1632.7|1635.2|1632.2|1635.7|1632.7|1635.2|1632.2|20
1610682900000|2021-01-15 03:55:00|1635.7|1632.7|1634.2|1631.2|1635.7|1632.7|1633.7|1630.7|32
1610683200000|2021-01-15 04:00:00|1634.7|1631.7|1634.7|1631.7|1634.7|1631.7|1633.7|1630.7|31
1610683500000|2021-01-15 04:05:00|1635.2|1632.2|1634.7|1631.7|1636.2|1633.2|1634.2|1631.2|25
1610683800000|2021-01-15 04:10:00|1634.2|1631.2|1633.7|1630.7|1634.2|1631.2|1632.7|1629.7|53
1610684100000|2021-01-15 04:15:00|1633.2|1630.2|1631.7|1628.7|1633.2|1630.2|1631.2|1628.2|79
1610684400000|2021-01-15 04:20:00|1631.2|1628.2|1632.2|1629.2|1632.7|1629.7|1630.7|1627.7|69
1610684700000|2021-01-15 04:25:00|1631.2|1628.2|1632.7|1629.7|1633.2|1630.2|1631.2|1628.2|41
1610685000000|2021-01-15 04:30:00|1633.2|1630.2|1632.7|1629.7|1633.2|1630.2|1632.7|1629.7|20
1610685300000|2021-01-15 04:35:00|1632.2|1629.2|1632.2|1629.2|1632.2|1629.2|1632.2|1629.2|5
1610685600000|2021-01-15 04:40:00|1632.7|1629.7|1632.7|1629.7|1632.7|1629.7|1632.7|1629.7|1
1610692200000|2021-01-15 06:30:00|1632.2|1629.2|1630.7|1627.7|1632.2|1629.2|1629.7|1626.7|167
1610692500000|2021-01-15 06:35:00|1631.2|1628.2|1631.7|1628.7|1632.2|1629.2|1629.7|1626.7|76
1610692800000|2021-01-15 06:40:00|1632.2|1629.2|1632.2|1629.2|1634.2|1631.2|1632.2|1629.2|96
1610693100000|2021-01-15 06:45:00|1632.7|1629.7|1633.2|1630.2|1633.7|1630.7|1631.7|1628.7|72
1610693400000|2021-01-15 06:50:00|1632.7|1629.7|1633.7|1630.7|1635.2|1632.2|1632.7|1629.7|99
1610693700000|2021-01-15 06:55:00|1634.2|1631.2|1632.2|1629.2|1634.7|1631.7|1631.7|1628.7|76
1610694000000|2021-01-15 07:00:00|1632.7|1629.7|1632.7|1629.7|1632.7|1629.7|1630.7|1627.7|95
1610694300000|2021-01-15 07:05:00|1633.2|1630.2|1632.7|1629.7|1633.2|1630.2|1632.2|1629.2|95
1610694600000|2021-01-15 07:10:00|1632.2|1629.2|1632.7|1629.7|1632.7|1629.7|1631.7|1628.7|43
1610694900000|2021-01-15 07:15:00|1632.2|1629.2|1631.7|1628.7|1632.2|1629.2|1631.7|1628.7|52
1610695200000|2021-01-15 07:20:00|1631.2|1628.2|1630.7|1627.7|1631.7|1628.7|1630.7|1627.7|60
1610695500000|2021-01-15 07:25:00|1631.2|1628.2|1631.2|1628.2|1631.2|1628.2|1630.7|1627.7|32
1610695800000|2021-01-15 07:30:00|1630.7|1627.7|1630.7|1627.7|1630.7|1627.7|1629.2|1626.2|92
1610696100000|2021-01-15 07:35:00|1631.2|1628.2|1630.2|1627.2|1631.2|1628.2|1629.7|1626.7|43
1610696400000|2021-01-15 07:40:00|1629.7|1626.7|1629.2|1626.2|1630.2|1627.2|1629.2|1626.2|34
1610696700000|2021-01-15 07:45:00|1629.7|1626.7|1628.2|1625.2|1629.7|1626.7|1627.7|1624.7|81
1610697000000|2021-01-15 07:50:00|1627.7|1624.7|1627.7|1624.7|1629.7|1626.7|1627.7|1624.7|69
1610697300000|2021-01-15 07:55:00|1628.2|1625.2|1628.2|1625.2|1628.7|1625.7|1627.7|1624.7|45
1610697600000|2021-01-15 08:00:00|1628.7|1625.7|1631.2|1628.2|1631.2|1628.2|1628.7|1625.7|101
1610697900000|2021-01-15 08:05:00|1631.7|1628.7|1630.7|1627.7|1632.2|1629.2|1630.7|1627.7|148
1610698200000|2021-01-15 08:10:00|1630.2|1627.2|1630.2|1627.2|1630.7|1627.7|1629.2|1626.2|93
1610698500000|2021-01-15 08:15:00|1629.7|1626.7|1632.2|1629.2|1632.2|1629.2|1629.7|1626.7|76
1610698800000|2021-01-15 08:20:00|1631.7|1628.7|1632.2|1629.2|1632.7|1629.7|1631.7|1628.7|118
1610699100000|2021-01-15 08:25:00|1631.7|1628.7|1632.7|1629.7|1632.7|1629.7|1629.7|1626.7|117
1610699400000|2021-01-15 08:30:00|1633.2|1630.2|1633.7|1630.7|1634.2|1631.2|1633.2|1630.2|108
1610699700000|2021-01-15 08:35:00|1633.2|1630.2|1633.2|1630.2|1634.2|1631.2|1632.7|1629.7|89
1610700000000|2021-01-15 08:40:00|1632.7|1629.7|1632.2|1629.2|1633.7|1630.7|1631.7|1628.7|137
1610700300000|2021-01-15 08:45:00|1631.7|1628.7|1631.2|1628.2|1631.7|1628.7|1630.2|1627.2|93
1610700600000|2021-01-15 08:50:00|1630.7|1627.7|1631.2|1628.2|1632.2|1629.2|1630.2|1627.2|96
1610700900000|2021-01-15 08:55:00|1630.7|1627.7|1631.2|1628.2|1631.7|1628.7|1629.7|1626.7|76
1610701200000|2021-01-15 09:00:00|1630.7|1627.7|1632.2|1629.2|1632.2|1629.2|1630.7|1627.7|95
1610701500000|2021-01-15 09:05:00|1631.7|1628.7|1632.2|1629.2|1632.7|1629.7|1631.7|1628.7|93
1610934300000|2021-01-18 01:45:00|1614.7|1611.7|1615.7|1612.7|1615.7|1612.7|1614.7|1611.7|144
1610934600000|2021-01-18 01:50:00|1616.2|1613.2|1616.7|1613.7|1616.7|1613.7|1615.7|1612.7|66
1610934900000|2021-01-18 01:55:00|1616.2|1613.2|1615.7|1612.7|1616.2|1613.2|1615.2|1612.2|91
1610935200000|2021-01-18 02:00:00|1616.2|1613.2|1615.7|1612.7|1616.2|1613.2|1615.2|1612.2|32
1610935500000|2021-01-18 02:05:00|1616.2|1613.2|1617.2|1614.2|1617.7|1614.7|1616.2|1613.2|30
1610935800000|2021-01-18 02:10:00|1616.7|1613.7|1616.7|1613.7|1616.7|1613.7|1616.2|1613.2|36
1610936100000|2021-01-18 02:15:00|1617.2|1614.2|1617.7|1614.7|1618.2|1615.2|1617.2|1614.2|35
1610936400000|2021-01-18 02:20:00|1618.2|1615.2|1618.7|1615.7|1618.7|1615.7|1618.2|1615.2|41
1610936700000|2021-01-18 02:25:00|1618.2|1615.2|1618.2|1615.2|1618.7|1615.7|1618.2|1615.2|24
1610937000000|2021-01-18 02:30:00|1618.7|1615.7|1617.7|1614.7|1618.7|1615.7|1617.7|1614.7|24
1610937300000|2021-01-18 02:35:00|1617.2|1614.2|1617.5|1614.5|1617.5|1614.5|1617.2|1614.2|31
1610937600000|2021-01-18 02:40:00|1617|1614|1616.5|1613.5|1617|1614|1616.5|1613.5|33
1610937900000|2021-01-18 02:45:00|1616|1613|1617.5|1614.5|1617.5|1614.5|1616|1613|20
1610938200000|2021-01-18 02:50:00|1617|1614|1616.5|1613.5|1617|1614|1616|1613|28
1610938500000|2021-01-18 02:55:00|1616|1613|1613.5|1610.5|1616.5|1613.5|1613.5|1610.5|149
1610938800000|2021-01-18 03:00:00|1614|1611|1613.5|1610.5|1615|1612|1613.5|1610.5|72
1610939100000|2021-01-18 03:05:00|1614|1611|1613|1610|1614|1611|1612|1609|170
1610939400000|2021-01-18 03:10:00|1613.5|1610.5|1613.5|1610.5|1613.5|1610.5|1613|1610|26
1610939700000|2021-01-18 03:15:00|1614|1611|1613.5|1610.5|1614.5|1611.5|1613|1610|42
1610940000000|2021-01-18 03:20:00|1614|1611|1614.5|1611.5|1615|1612|1614|1611|24
1610940300000|2021-01-18 03:25:00|1614|1611|1614|1611|1614|1611|1614|1611|8
1610940600000|2021-01-18 03:30:00|1614.5|1611.5|1614.5|1611.5|1614.5|1611.5|1614|1611|19
1610940900000|2021-01-18 03:35:00|1615|1612|1615|1612|1615|1612|1614.5|1611.5|7
1610941200000|2021-01-18 03:40:00|1615.5|1612.5|1614.5|1611.5|1615.5|1612.5|1614.5|1611.5|19
1610941500000|2021-01-18 03:45:00|1614|1611|1614|1611|1614|1611|1614|1611|8
1610941800000|2021-01-18 03:50:00|1613.5|1610.5|1614|1611|1614|1611|1613.5|1610.5|26
1610942100000|2021-01-18 03:55:00|1613.5|1610.5|1613.5|1610.5|1613.5|1610.5|1613|1610|48
1610942400000|2021-01-18 04:00:00|1613|1610|1613|1610|1613.5|1610.5|1613|1610|23
1610942700000|2021-01-18 04:05:00|1612.5|1609.5|1612.5|1609.5|1613|1610|1612.5|1609.5|11
1610943000000|2021-01-18 04:10:00|1613|1610|1613.5|1610.5|1613.5|1610.5|1613|1610|11
1610943300000|2021-01-18 04:15:00|1614|1611|1613|1610|1614|1611|1613|1610|12
1610943600000|2021-01-18 04:20:00|1612.5|1609.5|1613|1610|1613|1610|1612.5|1609.5|14
1610943900000|2021-01-18 04:25:00|1612.5|1609.5|1612|1609|1613|1610|1612|1609|14
1610944200000|2021-01-18 04:30:00|1612.5|1609.5|1611|1608|1612.5|1609.5|1611|1608|34
1610944500000|2021-01-18 04:35:00|1611.5|1608.5|1611.5|1608.5|1611.5|1608.5|1611|1608|56
1610944800000|2021-01-18 04:40:00|1611|1608|1610.5|1607.5|1611|1608|1610.5|1607.5|37
1610951400000|2021-01-18 06:30:00|1611.5|1608.5|1611|1608|1613|1610|1611|1608|95
1610951700000|2021-01-18 06:35:00|1611.5|1608.5|1613|1610|1613|1610|1611.5|1608.5|35
1610952000000|2021-01-18 06:40:00|1612.5|1609.5|1614|1611|1614|1611|1612|1609|73
1610952300000|2021-01-18 06:45:00|1613.5|1610.5|1612.5|1609.5|1614.5|1611.5|1612.5|1609.5|67
1610952600000|2021-01-18 06:50:00|1613|1610|1613.5|1610.5|1614|1611|1612.5|1609.5|32
1610952900000|2021-01-18 06:55:00|1614|1611|1614.5|1611.5|1614.5|1611.5|1613.5|1610.5|45
1610953200000|2021-01-18 07:00:00|1615|1612|1615.5|1612.5|1615.5|1612.5|1614|1611|131
1610953500000|2021-01-18 07:05:00|1615|1612|1615|1612|1615.5|1612.5|1614.5|1611.5|43
1610953800000|2021-01-18 07:10:00|1614.5|1611.5|1614.5|1611.5|1615.5|1612.5|1614|1611|66
1610954100000|2021-01-18 07:15:00|1614|1611|1614.5|1611.5|1615|1612|1614|1611|41
1610954400000|2021-01-18 07:20:00|1614|1611|1615.5|1612.5|1615.5|1612.5|1614|1611|50
1610954700000|2021-01-18 07:25:00|1615|1612|1615|1612|1615.5|1612.5|1614.5|1611.5|41
1610955000000|2021-01-18 07:30:00|1614.5|1611.5|1615|1612|1615.5|1612.5|1614.5|1611.5|23
1610955300000|2021-01-18 07:35:00|1615.5|1612.5|1615|1612|1615.5|1612.5|1615|1612|27
1610955600000|2021-01-18 07:40:00|1614.5|1611.5|1615|1612|1615|1612|1614.5|1611.5|58
1610955900000|2021-01-18 07:45:00|1614.5|1611.5|1616|1613|1616|1613|1614.5|1611.5|92
1610956200000|2021-01-18 07:50:00|1615.5|1612.5|1618|1615|1619|1616|1615.5|1612.5|205
1610956500000|2021-01-18 07:55:00|1617.5|1614.5|1616.5|1613.5|1618.5|1615.5|1616|1613|108
1610956800000|2021-01-18 08:00:00|1616|1613|1616|1613|1616|1613|1614.5|1611.5|121
1610957100000|2021-01-18 08:05:00|1615.5|1612.5|1615.5|1612.5|1615.5|1612.5|1614|1611|103
1610957400000|2021-01-18 08:10:00|1615|1612|1614|1611|1615.5|1612.5|1614|1611|69
1610957700000|2021-01-18 08:15:00|1613.5|1610.5|1611.5|1608.5|1613.5|1610.5|1611.5|1608.5|119
1610958000000|2021-01-18 08:20:00|1612|1609|1612.5|1609.5|1613|1610|1610.5|1607.5|128
1610958300000|2021-01-18 08:25:00|1612|1609|1614|1611|1615|1612|1611.5|1608.5|122
1610958600000|2021-01-18 08:30:00|1614.5|1611.5|1614|1611|1615.5|1612.5|1613.5|1610.5|146
1610958900000|2021-01-18 08:35:00|1613.5|1610.5|1611.5|1608.5|1613.5|1610.5|1610.5|1607.5|95
1610959200000|2021-01-18 08:40:00|1611|1608|1610.5|1607.5|1612|1609|1610.5|1607.5|133
1610959500000|2021-01-18 08:45:00|1610|1607|1609|1606|1611|1608|1608|1605|298
1610959800000|2021-01-18 08:50:00|1609.5|1606.5|1607|1604|1610|1607|1606.5|1603.5|255
1610960100000|2021-01-18 08:55:00|1606.5|1603.5|1604|1601|1606.5|1603.5|1603.5|1600.5|285
1610960400000|2021-01-18 09:00:00|1603.5|1600.5|1605|1602|1606|1603|1603|1600|211
1610960700000|2021-01-18 09:05:00|1605.5|1602.5|1605|1602|1605.5|1602.5|1604.5|1601.5|97
1611017100000|2021-01-19 00:45:00|1604.5|1601.5|1613|1610|1613.5|1610.5|1604.5|1601.5|173
1611017400000|2021-01-19 00:50:00|1613.5|1610.5|1613.5|1610.5|1613.5|1610.5|1611.5|1608.5|84
1611017700000|2021-01-19 00:55:00|1614|1611|1614.5|1611.5|1615|1612|1613.5|1610.5|69
1611018000000|2021-01-19 01:00:00|1615|1612|1617|1614|1617|1614|1613|1610|245
1611018300000|2021-01-19 01:05:00|1616.5|1613.5|1619|1616|1621|1618|1616|1613|294
1611018600000|2021-01-19 01:10:00|1619.5|1616.5|1617.5|1614.5|1621|1618|1617.5|1614.5|207
1611018900000|2021-01-19 01:15:00|1618|1615|1620|1617|1620.5|1617.5|1617.5|1614.5|115
1611019200000|2021-01-19 01:20:00|1619.5|1616.5|1618.5|1615.5|1619.5|1616.5|1617|1614|87
1611019500000|2021-01-19 01:25:00|1618|1615|1617|1614|1618|1615|1617|1614|61
1611019800000|2021-01-19 01:30:00|1617.5|1614.5|1616.5|1613.5|1617.5|1614.5|1616|1613|81
1611020100000|2021-01-19 01:35:00|1617|1614|1616.5|1613.5|1617.5|1614.5|1616.5|1613.5|79
1611020400000|2021-01-19 01:40:00|1617|1614|1617|1614|1617.5|1614.5|1615.5|1612.5|120
1611020700000|2021-01-19 01:45:00|1617.5|1614.5|1616|1613|1618|1615|1615.5|1612.5|54
1611021000000|2021-01-19 01:50:00|1616.5|1613.5|1617.5|1614.5|1618|1615|1616|1613|68
1611021300000|2021-01-19 01:55:00|1617|1614|1617.5|1614.5|1618.5|1615.5|1617|1614|42
1611021600000|2021-01-19 02:00:00|1618|1615|1618|1615|1619.5|1616.5|1617.5|1614.5|94
1611021900000|2021-01-19 02:05:00|1618.5|1615.5|1618.5|1615.5|1619|1616|1618|1615|46
1611022200000|2021-01-19 02:10:00|1619|1616|1617.5|1614.5|1619|1616|1617|1614|55
1611022500000|2021-01-19 02:15:00|1617|1614|1616|1613|1617|1614|1615.5|1612.5|73
1611022800000|2021-01-19 02:20:00|1616.5|1613.5|1616.5|1613.5|1616.5|1613.5|1615.5|1612.5|11
1611023100000|2021-01-19 02:25:00|1616|1613|1615.5|1612.5|1616.5|1613.5|1615.5|1612.5|43
1611023400000|2021-01-19 02:30:00|1616|1613|1615.5|1612.5|1616|1613|1615|1612|28
1611023700000|2021-01-19 02:35:00|1616|1613|1614|1611|1616|1613|1613.5|1610.5|72
1611024000000|2021-01-19 02:40:00|1614.5|1611.5|1615|1612|1615|1612|1614|1611|33
1611024300000|2021-01-19 02:45:00|1614.5|1611.5|1614.5|1611.5|1615|1612|1614.5|1611.5|13
1611024600000|2021-01-19 02:50:00|1615|1612|1614.5|1611.5|1615|1612|1614.5|1611.5|16
1611024900000|2021-01-19 02:55:00|1615|1612|1615|1612|1615.5|1612.5|1615|1612|13
1611025200000|2021-01-19 03:00:00|1615.5|1612.5|1615|1612|1615.5|1612.5|1615|1612|14
1611025500000|2021-01-19 03:05:00|1615.5|1612.5|1616.5|1613.5|1617|1614|1615.5|1612.5|46
1611025800000|2021-01-19 03:10:00|1617|1614|1617|1614|1617.5|1614.5|1617|1614|14
1611026100000|2021-01-19 03:15:00|1616.5|1613.5|1616|1613|1616.5|1613.5|1616|1613|29
1611026400000|2021-01-19 03:20:00|1616.5|1613.5|1618|1615|1618|1615|1616.5|1613.5|49
1611026700000|2021-01-19 03:25:00|1618.5|1615.5|1619.5|1616.5|1620|1617|1618.5|1615.5|101
1611027000000|2021-01-19 03:30:00|1619|1616|1618.5|1615.5|1619.5|1616.5|1618.5|1615.5|31
1611027300000|2021-01-19 03:35:00|1619|1616|1618|1615|1619|1616|1618|1615|18
1611027600000|2021-01-19 03:40:00|1617.5|1614.5|1618|1615|1618.5|1615.5|1617.5|1614.5|18
1611027900000|2021-01-19 03:45:00|1618.5|1615.5|1618|1615|1618.5|1615.5|1617.5|1614.5|19
1611028200000|2021-01-19 03:50:00|||||||||7
1611028500000|2021-01-19 03:55:00|||||||||13
1611028800000|2021-01-19 04:00:00|1617.5|1614.5|1617|1614|1617.5|1614.5|1617|1614|18
1611029100000|2021-01-19 04:05:00|||||||||13
1611029400000|2021-01-19 04:10:00|1616.5|1613.5|1616|1613|1616.5|1613.5|1616|1613|10
1611029700000|2021-01-19 04:15:00|1615.5|1612.5|1614|1611|1616|1613|1614|1611|76
1611030000000|2021-01-19 04:20:00|1614.5|1611.5|1615|1612|1615|1612|1614.5|1611.5|28
1611030300000|2021-01-19 04:25:00|1614.5|1611.5|1614.5|1611.5|1614.5|1611.5|1614.5|1611.5|20
1611030600000|2021-01-19 04:30:00|1614|1611|1613.5|1610.5|1614|1611|1613.5|1610.5|13
1611030900000|2021-01-19 04:35:00|1614|1611|1613.5|1610.5|1614|1611|1613.5|1610.5|29
1611031200000|2021-01-19 04:40:00|||||||||17
1611037800000|2021-01-19 06:30:00|1613|1610|1615|1612|1615.5|1612.5|1613|1610|61
1611038100000|2021-01-19 06:35:00|1615.5|1612.5|1615.5|1612.5|1615.5|1612.5|1613.5|1610.5|67
1611038400000|2021-01-19 06:40:00|1614.5|1611.5|1616.5|1613.5|1617|1614|1614.5|1611.5|120
1611038700000|2021-01-19 06:45:00|1616|1613|1616.5|1613.5|1616.5|1613.5|1615|1612|40
1611039000000|2021-01-19 06:50:00|1617|1614|1616.5|1613.5|1617|1614|1616|1613|24
1611039300000|2021-01-19 06:55:00|1616|1613|1615.5|1612.5|1616.5|1613.5|1613.5|1610.5|85
1611039600000|2021-01-19 07:00:00|1615|1612|1615|1612|1615.5|1612.5|1614.5|1611.5|28
1611039900000|2021-01-19 07:05:00|1614.5|1611.5|1614|1611|1614.5|1611.5|1614|1611|49
1611040200000|2021-01-19 07:10:00|1613.5|1610.5|1613.5|1610.5|1614|1611|1613.5|1610.5|35
1611040500000|2021-01-19 07:15:00|1613|1610|1613.5|1610.5|1613.5|1610.5|1612|1609|94
1611040800000|2021-01-19 07:20:00|1613|1610|1613|1610|1613|1610|1612.5|1609.5|36
1611041100000|2021-01-19 07:25:00|1612.5|1609.5|1610|1607|1612.5|1609.5|1610|1607|106
1611041400000|2021-01-19 07:30:00|1609.5|1606.5|1609|1606|1610.5|1607.5|1609|1606|78
1611041700000|2021-01-19 07:35:00|1608.5|1605.5|1611|1608|1611.5|1608.5|1608.5|1605.5|102
1611042000000|2021-01-19 07:40:00|1611.5|1608.5|1612.5|1609.5|1614.5|1611.5|1611.5|1608.5|145
1611042300000|2021-01-19 07:45:00|1612|1609|1611|1608|1612.5|1609.5|1611|1608|59
1611042600000|2021-01-19 07:50:00|1610.5|1607.5|1610.5|1607.5|1610.5|1607.5|1609|1606|104
1611042900000|2021-01-19 07:55:00|1610|1607|1610|1607|1610.5|1607.5|1610|1607|35
1611043200000|2021-01-19 08:00:00|1610.5|1607.5|1610|1607|1611|1608|1610|1607|46
1611043500000|2021-01-19 08:05:00|1609.5|1606.5|1609|1606|1610.5|1607.5|1609|1606|63
1611043800000|2021-01-19 08:10:00|1609.5|1606.5|1608|1605|1609.5|1606.5|1606|1603|203
1611044100000|2021-01-19 08:15:00|1608.5|1605.5|1609|1606|1609|1606|1607.5|1604.5|70
1611044400000|2021-01-19 08:20:00|1608.5|1605.5|1609.5|1606.5|1610|1607|1607.5|1604.5|125
1611044700000|2021-01-19 08:25:00|1609|1606|1609.5|1606.5|1610|1607|1607|1604|247
1611045000000|2021-01-19 08:30:00|1610|1607|1609.5|1606.5|1612|1609|1609.5|1606.5|226
1611045300000|2021-01-19 08:35:00|1610|1607|1611|1608|1611.5|1608.5|1609.5|1606.5|137
1611045600000|2021-01-19 08:40:00|1611.5|1608.5|1611|1608|1612|1609|1609.5|1606.5|135
1611045900000|2021-01-19 08:45:00|1611.5|1608.5|1607|1604|1612|1609|1607|1604|438
1611046200000|2021-01-19 08:50:00|1607.5|1604.5|1607.5|1604.5|1609|1606|1607|1604|146
1611046500000|2021-01-19 08:55:00|1607|1604|1608|1605|1608.5|1605.5|1607|1604|47
1611046800000|2021-01-19 09:00:00|1608.5|1605.5|1610.5|1607.5|1611|1608|1608|1605|107
1611047100000|2021-01-19 09:05:00|1610|1607|1610|1607|1610.5|1607.5|1608|1605|139
1611103500000|2021-01-20 00:45:00|1611|1608|1607|1604|1611|1608|1606|1603|117
1611103800000|2021-01-20 00:50:00|1606.5|1603.5|1607|1604|1610|1607|1605|1602|182
1611104100000|2021-01-20 00:55:00|1607.5|1604.5|1607.5|1604.5|1607.5|1604.5|1606|1603|44
1611104400000|2021-01-20 01:00:00|1608|1605|1604.5|1601.5|1609.5|1606.5|1604.5|1601.5|194
1611104700000|2021-01-20 01:05:00|1605|1602|1606|1603|1606|1603|1604|1601|153
1611105000000|2021-01-20 01:10:00|1605.5|1602.5|1609|1606|1609|1606|1605.5|1602.5|152
1611105300000|2021-01-20 01:15:00|1608.5|1605.5|1612|1609|1613|1610|1607.5|1604.5|125
1611105600000|2021-01-20 01:20:00|1611.5|1608.5|1610.5|1607.5|1614|1611|1610|1607|145
1611105900000|2021-01-20 01:25:00|1611|1608|1609|1606|1611.5|1608.5|1608.5|1605.5|77
1611106200000|2021-01-20 01:30:00|1609.5|1606.5|1610.5|1607.5|1611|1608|1609.5|1606.5|58
1611106500000|2021-01-20 01:35:00|1611|1608|1611|1608|1612|1609|1610.5|1607.5|58
1611106800000|2021-01-20 01:40:00|1611.5|1608.5|1615.5|1612.5|1617|1614|1611.5|1608.5|239
1611107100000|2021-01-20 01:45:00|1616|1613|1617|1614|1617.5|1614.5|1613.5|1610.5|146
1611107400000|2021-01-20 01:50:00|1616.5|1613.5|1616|1613|1618|1615|1616|1613|116
1611107700000|2021-01-20 01:55:00|1615.5|1612.5|1615|1612|1616.5|1613.5|1614|1611|106
1611108000000|2021-01-20 02:00:00|1614.5|1611.5|1615.5|1612.5|1616.5|1613.5|1614.5|1611.5|41
1611108300000|2021-01-20 02:05:00|1615|1612|1615.5|1612.5|1616.5|1613.5|1614.5|1611.5|47
1611108600000|2021-01-20 02:10:00|1615|1612|1616|1613|1617|1614|1615|1612|86
1611108900000|2021-01-20 02:15:00|1616.5|1613.5|1616|1613|1616.5|1613.5|1616|1613|23
1611109200000|2021-01-20 02:20:00|1616.5|1613.5|1617.5|1614.5|1617.5|1614.5|1615.5|1612.5|55
1611109500000|2021-01-20 02:25:00|1618|1615|1616|1613|1618|1615|1615.5|1612.5|35
1611109800000|2021-01-20 02:30:00|1616.5|1613.5|1617.5|1614.5|1617.5|1614.5|1616.5|1613.5|38
1611110100000|2021-01-20 02:35:00|1617|1614|1616.5|1613.5|1617|1614|1616.5|1613.5|35
1611110400000|2021-01-20 02:40:00|1616|1613|1617|1614|1617.5|1614.5|1616|1613|23
1611110700000|2021-01-20 02:45:00|1616.5|1613.5|1616|1613|1616.5|1613.5|1615.5|1612.5|19
1611111000000|2021-01-20 02:50:00|1615.5|1612.5|1615.5|1612.5|1615.5|1612.5|1614.5|1611.5|52
1611111300000|2021-01-20 02:55:00|1616|1613|1616.5|1613.5|1616.5|1613.5|1615|1612|46
1611111600000|2021-01-20 03:00:00|1616|1613|1616.5|1613.5|1616.5|1613.5|1615.5|1612.5|49
1611111900000|2021-01-20 03:05:00|1617|1614|1617|1614|1618|1615|1616.5|1613.5|68
1611112200000|2021-01-20 03:10:00|1616.5|1613.5|1615|1612|1617|1614|1614.5|1611.5|59
1611112500000|2021-01-20 03:15:00|1615.5|1612.5|1614.5|1611.5|1615.5|1612.5|1614.5|1611.5|22
1611112800000|2021-01-20 03:20:00|1614|1611|1615.5|1612.5|1615.5|1612.5|1613.5|1610.5|120
1611113100000|2021-01-20 03:25:00|1615|1612|1613.5|1610.5|1615|1612|1613.5|1610.5|81
1611113400000|2021-01-20 03:30:00|1613|1610|1613.5|1610.5|1614.5|1611.5|1612|1609|188
1611113700000|2021-01-20 03:35:00|1614|1611|1614|1611|1615|1612|1613|1610|67
1611114000000|2021-01-20 03:40:00|1614.5|1611.5|1614.5|1611.5|1615|1612|1614|1611|29
1611114300000|2021-01-20 03:45:00|1615|1612|1614.5|1611.5|1615|1612|1614|1611|22
1611114600000|2021-01-20 03:50:00|1615|1612|1614|1611|1615|1612|1614|1611|44
1611114900000|2021-01-20 03:55:00|1614.5|1611.5|1614.5|1611.5|1614.5|1611.5|1614.5|1611.5|14
1611115200000|2021-01-20 04:00:00|1615|1612|1615.5|1612.5|1615.5|1612.5|1614.5|1611.5|34
1611115500000|2021-01-20 04:05:00|1615|1612|1615.5|1612.5|1616.5|1613.5|1614.5|1611.5|86
1611115800000|2021-01-20 04:10:00|1615|1612|1616.5|1613.5|1617|1614|1615|1612|46
1611116100000|2021-01-20 04:15:00|1617|1614|1616.5|1613.5|1617.5|1614.5|1616.5|1613.5|74
1611116400000|2021-01-20 04:20:00|1617|1614|1617.5|1614.5|1617.5|1614.5|1617|1614|25
1611116700000|2021-01-20 04:25:00|1617|1614|1616|1613|1617|1614|1616|1613|25
1611117000000|2021-01-20 04:30:00|1615.5|1612.5|1615|1612|1615.5|1612.5|1614.5|1611.5|35
1611117300000|2021-01-20 04:35:00|1615.5|1612.5|1615|1612|1616|1613|1615|1612|28
1611117600000|2021-01-20 04:40:00|1614.5|1611.5|1615|1612|1615|1612|1614.5|1611.5|20
1611124200000|2021-01-20 06:30:00|1615.5|1612.5|1615.5|1612.5|1617.5|1614.5|1615|1612|112
1611124500000|2021-01-20 06:35:00|1616|1613|1616|1613|1618|1615|1616|1613|81
1611124800000|2021-01-20 06:40:00|1616.5|1613.5|1617|1614|1617.5|1614.5|1616.5|1613.5|71
1611125100000|2021-01-20 06:45:00|1616.5|1613.5|1615.5|1612.5|1616.5|1613.5|1615|1612|78
1611125400000|2021-01-20 06:50:00|1616|1613|1616.5|1613.5|1617.5|1614.5|1616|1613|82
1611125700000|2021-01-20 06:55:00|1616|1613|1616.5|1613.5|1616.5|1613.5|1616|1613|35
1611126000000|2021-01-20 07:00:00|1616|1613|1617|1614|1617.5|1614.5|1616|1613|91
1611126300000|2021-01-20 07:05:00|1617.5|1614.5|1619|1616|1619.5|1616.5|1617.5|1614.5|217
1611126600000|2021-01-20 07:10:00|1619.5|1616.5|1619.5|1616.5|1619.5|1616.5|1619|1616|72
1611126900000|2021-01-20 07:15:00|1620|1617|1620|1617|1621.5|1618.5|1619.5|1616.5|178
1611127200000|2021-01-20 07:20:00|1620.5|1617.5|1619.5|1616.5|1621.5|1618.5|1619|1616|176
1611127500000|2021-01-20 07:25:00|1619|1616|1617.5|1614.5|1619.5|1616.5|1617.5|1614.5|132
1611127800000|2021-01-20 07:30:00|1617|1614|1617.5|1614.5|1619.5|1616.5|1616.5|1613.5|123
1611128100000|2021-01-20 07:35:00|1618|1615|1617.5|1614.5|1619|1616|1617.5|1614.5|78
1611128400000|2021-01-20 07:40:00|1617|1614|1617|1614|1618|1615|1616.5|1613.5|79
1611128700000|2021-01-20 07:45:00|1617.5|1614.5|1615.5|1612.5|1617.5|1614.5|1615|1612|143
1611129000000|2021-01-20 07:50:00|1615|1612|1615|1612|1616|1613|1612.5|1609.5|153
1611129300000|2021-01-20 07:55:00|1615.5|1612.5|1614|1611|1616|1613|1613.5|1610.5|81
1611129600000|2021-01-20 08:00:00|1613.5|1610.5|1613.5|1610.5|1614.5|1611.5|1613|1610|79
1611129900000|2021-01-20 08:05:00|1613|1610|1613.5|1610.5|1614|1611|1612.5|1609.5|153
1611130200000|2021-01-20 08:10:00|1614.5|1611.5|1613|1610|1614.5|1611.5|1613|1610|114
1611130500000|2021-01-20 08:15:00|1613.5|1610.5|1614.5|1611.5|1615.5|1612.5|1613|1610|101
1611130800000|2021-01-20 08:20:00|1615|1612|1611.5|1608.5|1615|1612|1611.5|1608.5|144
1611131100000|2021-01-20 08:25:00|1611|1608|1609.5|1606.5|1611|1608|1609|1606|252
1611131400000|2021-01-20 08:30:00|1610|1607|1609.5|1606.5|1610.5|1607.5|1608.5|1605.5|101
1611131700000|2021-01-20 08:35:00|1610|1607|1609.5|1606.5|1610|1607|1608|1605|118
1611132000000|2021-01-20 08:40:00|1609|1606|1608|1605|1609.5|1606.5|1608|1605|155
1611132300000|2021-01-20 08:45:00|1607.5|1604.5|1605|1602|1608|1605|1605|1602|252
1611132600000|2021-01-20 08:50:00|1605.5|1602.5|1605.5|1602.5|1605.5|1602.5|1604.5|1601.5|141
1611132900000|2021-01-20 08:55:00|1605|1602|1606.5|1603.5|1607|1604|1605|1602|75
1611133200000|2021-01-20 09:00:00|1606|1603|1605.5|1602.5|1606|1603|1605.5|1602.5|50
1611133500000|2021-01-20 09:05:00|1606|1603|1605.5|1602.5|1606.5|1603.5|1605|1602|79
1611189900000|2021-01-21 00:45:00|1605|1602|1609.5|1606.5|1610|1607|1605|1602|125
1611190200000|2021-01-21 00:50:00|1609|1606|1608.5|1605.5|1609|1606|1607|1604|76
1611190500000|2021-01-21 00:55:00|1609|1606|1610|1607|1611.5|1608.5|1608.5|1605.5|96
1611190800000|2021-01-21 01:00:00|1610.5|1607.5|1613|1610|1616|1613|1610|1607|328
1611191100000|2021-01-21 01:05:00|1613.5|1610.5|1610.5|1607.5|1614.5|1611.5|1610.5|1607.5|133
1611191400000|2021-01-21 01:10:00|1611|1608|1611.5|1608.5|1612.5|1609.5|1611|1608|136
1611191700000|2021-01-21 01:15:00|1612|1609|1612|1609|1613.5|1610.5|1611|1608|99
1611192000000|2021-01-21 01:20:00|1611.5|1608.5|1614.5|1611.5|1615|1612|1611.5|1608.5|108
1611192300000|2021-01-21 01:25:00|1614|1611|1611.5|1608.5|1614|1611|1611.5|1608.5|88
1611192600000|2021-01-21 01:30:00|1612|1609|1615|1612|1615|1612|1611.5|1608.5|111
1611192900000|2021-01-21 01:35:00|1614|1611|1614.5|1611.5|1616.5|1613.5|1613.5|1610.5|128
1611193200000|2021-01-21 01:40:00|1615|1612|1612.5|1609.5|1615|1612|1612|1609|63
1611193500000|2021-01-21 01:45:00|1613|1610|1611|1608|1613.5|1610.5|1611|1608|58
1611193800000|2021-01-21 01:50:00|1611.5|1608.5|1610|1607|1611.5|1608.5|1609|1606|141
1611194100000|2021-01-21 01:55:00|1609.5|1606.5|1608|1605|1609.5|1606.5|1606|1603|202
1611194400000|2021-01-21 02:00:00|1607.5|1604.5|1605|1602|1607.5|1604.5|1605|1602|140
1611194700000|2021-01-21 02:05:00|1605.5|1602.5|1602|1599|1605.5|1602.5|1600.5|1597.5|315
1611195000000|2021-01-21 02:10:00|1602.5|1599.5|1604|1601|1604.5|1601.5|1602.5|1599.5|107
1611195300000|2021-01-21 02:15:00|1603.5|1600.5|1604|1601|1605.5|1602.5|1603|1600|92
1611195600000|2021-01-21 02:20:00|1603.5|1600.5|1605|1602|1606|1603|1603.5|1600.5|61
1611195900000|2021-01-21 02:25:00|1605.5|1602.5|1604.5|1601.5|1606.5|1603.5|1604|1601|67
1611196200000|2021-01-21 02:30:00|1604|1601|1602.5|1599.5|1605|1602|1602|1599|82
1611196500000|2021-01-21 02:35:00|1603|1600|1601.5|1598.5|1603|1600|1601|1598|101
1611196800000|2021-01-21 02:40:00|1602|1599|1602|1599|1604|1601|1602|1599|64
1611197100000|2021-01-21 02:45:00|1601.5|1598.5|1599.5|1596.5|1602.5|1599.5|1599|1596|138
1611197400000|2021-01-21 02:50:00|1600|1597|1600|1597|1600.5|1597.5|1599|1596|55
1611197700000|2021-01-21 02:55:00|1600.5|1597.5|1600.5|1597.5|1601|1598|1600|1597|44
1611198000000|2021-01-21 03:00:00|1601|1598|1601|1598|1602|1599|1600.5|1597.5|69
1611198300000|2021-01-21 03:05:00|1601.5|1598.5|1599|1596|1601.5|1598.5|1599|1596|55
1611198600000|2021-01-21 03:10:00|1598.5|1595.5|1597.5|1594.5|1599|1596|1597|1594|169
1611198900000|2021-01-21 03:15:00|1597|1594|1596.5|1593.5|1598.5|1595.5|1596|1593|135
1611199200000|2021-01-21 03:20:00|1597|1594|1598|1595|1599.5|1596.5|1597|1594|100
1611199500000|2021-01-21 03:25:00|1597.5|1594.5|1597.5|1594.5|1598.5|1595.5|1597.5|1594.5|41
1611199800000|2021-01-21 03:30:00|1598|1595|1598|1595|1598.5|1595.5|1597.5|1594.5|61
1611200100000|2021-01-21 03:35:00|1597.5|1594.5|1598.5|1595.5|1599|1596|1597.5|1594.5|46
1611200400000|2021-01-21 03:40:00|1598|1595|1599.5|1596.5|1601|1598|1598|1595|73
1611200700000|2021-01-21 03:45:00|1600.5|1597.5|1600.5|1597.5|1600.5|1597.5|1600.5|1597.5|29
1611201000000|2021-01-21 03:50:00|1601|1598|1601|1598|1601|1598|1601|1598|21
1611201300000|2021-01-21 03:55:00|1601.5|1598.5|1601.5|1598.5|1602|1599|1601.5|1598.5|31
1611201600000|2021-01-21 04:00:00|||||||||21
1611201900000|2021-01-21 04:05:00|1602|1599|1602|1599|1602|1599|1602|1599|24
1611202200000|2021-01-21 04:10:00|1601.5|1598.5|1601.5|1598.5|1601.5|1598.5|1601.5|1598.5|16
1611202500000|2021-01-21 04:15:00|1601|1598|1600|1597|1601.5|1598.5|1600|1597|39
1611202800000|2021-01-21 04:20:00|1600.5|1597.5|1600|1597|1601.5|1598.5|1599.5|1596.5|48
1611203100000|2021-01-21 04:25:00|1599.5|1596.5|1599|1596|1600|1597|1598.5|1595.5|38
1611203400000|2021-01-21 04:30:00|1599.5|1596.5|1600|1597|1600|1597|1599.5|1596.5|21
1611203700000|2021-01-21 04:35:00|1600.5|1597.5|1601|1598|1601|1598|1600|1597|30
1611204000000|2021-01-21 04:40:00|1601.5|1598.5|1601.5|1598.5|1601.5|1598.5|1601.5|1598.5|44
1611210600000|2021-01-21 06:30:00|1602|1599|1600|1597|1602|1599|1599.5|1596.5|338
1611210900000|2021-01-21 06:35:00|1600.5|1597.5|1599|1596|1601|1598|1599|1596|71
1611211200000|2021-01-21 06:40:00|1598.5|1595.5|1600|1597|1600|1597|1598|1595|89
1611211500000|2021-01-21 06:45:00|1600.5|1597.5|1600|1597|1601.5|1598.5|1599.5|1596.5|35
1611211800000|2021-01-21 06:50:00|1599.5|1596.5|1599|1596|1600|1597|1599|1596|139
1611212100000|2021-01-21 06:55:00|1598.5|1595.5|1599.5|1596.5|1599.5|1596.5|1598.5|1595.5|22
1611212400000|2021-01-21 07:00:00|1599|1596|1598.5|1595.5|1599.5|1596.5|1598.5|1595.5|57
1611212700000|2021-01-21 07:05:00|1598|1595|1597|1594|1598|1595|1596.5|1593.5|192
1611213000000|2021-01-21 07:10:00|1597.5|1594.5|1597|1594|1598|1595|1597|1594|44
1611213300000|2021-01-21 07:15:00|1597.5|1594.5|1596.5|1593.5|1597.5|1594.5|1596.5|1593.5|66
1611213600000|2021-01-21 07:20:00|1597|1594|1597|1594|1597|1594|1596|1593|93
1611213900000|2021-01-21 07:25:00|1597.5|1594.5|1598|1595|1598|1595|1597|1594|64
1611214200000|2021-01-21 07:30:00|1597.5|1594.5|1597|1594|1598.5|1595.5|1597|1594|50
1611214500000|2021-01-21 07:35:00|1597.5|1594.5|1598.5|1595.5|1598.5|1595.5|1597.5|1594.5|55
1611214800000|2021-01-21 07:40:00|1599|1596|1599|1596|1599|1596|1599|1596|74
1611215100000|2021-01-21 07:45:00|1598.5|1595.5|1597.5|1594.5|1598.5|1595.5|1597.5|1594.5|43
1611215400000|2021-01-21 07:50:00|1597|1594|1597.5|1594.5|1597.5|1594.5|1597|1594|31
1611215700000|2021-01-21 07:55:00|1597|1594|1597|1594|1597|1594|1597|1594|13
1611216000000|2021-01-21 08:00:00|1596.5|1593.5|1594|1591|1596.5|1593.5|1593.5|1590.5|214
1611216300000|2021-01-21 08:05:00|1594.5|1591.5|1596|1593|1596|1593|1594|1591|84
1611216600000|2021-01-21 08:10:00|1596.5|1593.5|1596|1593|1596.5|1593.5|1595.5|1592.5|39
1611216900000|2021-01-21 08:15:00|1595.5|1592.5|1594.5|1591.5|1596|1593|1594|1591|64
1611217200000|2021-01-21 08:20:00|1595|1592|1599|1596|1599|1596|1595|1592|143
1611217500000|2021-01-21 08:25:00|1598.5|1595.5|1597.5|1594.5|1599.5|1596.5|1596|1593|95
1611217800000|2021-01-21 08:30:00|1597|1594|1596|1593|1598.5|1595.5|1596|1593|113
1611218100000|2021-01-21 08:35:00|1596.5|1593.5|1597|1594|1598|1595|1596.5|1593.5|64
1611218400000|2021-01-21 08:40:00|1597.5|1594.5|1598|1595|1598.5|1595.5|1597.5|1594.5|69
1611218700000|2021-01-21 08:45:00|1597.5|1594.5|1597|1594|1599.5|1596.5|1597|1594|212
1611219000000|2021-01-21 08:50:00|1597.5|1594.5|1598.5|1595.5|1599|1596|1597|1594|87
1611219300000|2021-01-21 08:55:00|1599|1596|1599.5|1596.5|1599.5|1596.5|1598.5|1595.5|103
1611219600000|2021-01-21 09:00:00|1598.5|1595.5|1598|1595|1598.5|1595.5|1597.5|1594.5|41
1611219900000|2021-01-21 09:05:00|1597.5|1594.5|1599.5|1596.5|1599.5|1596.5|1597.5|1594.5|85
1611276300000|2021-01-22 00:45:00|1598.5|1595.5|1594.5|1591.5|1598.5|1595.5|1594.5|1591.5|148
1611276600000|2021-01-22 00:50:00|1594|1591|1593.5|1590.5|1594.5|1591.5|1592.5|1589.5|118
1611276900000|2021-01-22 00:55:00|1593|1590|1594.5|1591.5|1595|1592|1592.5|1589.5|89
1611277200000|2021-01-22 01:00:00|1595|1592|1601|1598|1602.5|1599.5|1594.5|1591.5|378
1611277500000|2021-01-22 01:05:00|1600.5|1597.5|1601|1598|1602.5|1599.5|1598.5|1595.5|253
1611277800000|2021-01-22 01:10:00|1600.5|1597.5|1602.5|1599.5|1604.5|1601.5|1600.5|1597.5|250
1611278100000|2021-01-22 01:15:00|1602|1599|1599.5|1596.5|1602.5|1599.5|1599|1596|124
1611278400000|2021-01-22 01:20:00|1600|1597|1603|1600|1604.5|1601.5|1600|1597|151
1611278700000|2021-01-22 01:25:00|1603.5|1600.5|1601.5|1598.5|1604|1601|1601.5|1598.5|120
1611279000000|2021-01-22 01:30:00|1602|1599|1601|1598|1603.5|1600.5|1600|1597|135
1611279300000|2021-01-22 01:35:00|1601.5|1598.5|1600.5|1597.5|1602|1599|1600|1597|72
1611279600000|2021-01-22 01:40:00|1600|1597|1598.5|1595.5|1600|1597|1596.5|1593.5|166
1611279900000|2021-01-22 01:45:00|1599|1596|1601|1598|1602|1599|1598.5|1595.5|52
1611280200000|2021-01-22 01:50:00|1600.5|1597.5|1600.5|1597.5|1600.5|1597.5|1600|1597|41
1611280500000|2021-01-22 01:55:00|1600|1597|1601.5|1598.5|1602.5|1599.5|1600|1597|51
1611280800000|2021-01-22 02:00:00|1602|1599|1601|1598|1602|1599|1600.5|1597.5|53
1611281100000|2021-01-22 02:05:00|1600.5|1597.5|1599.5|1596.5|1600.5|1597.5|1599|1596|75
1611281400000|2021-01-22 02:10:00|1599|1596|1599|1596|1600|1597|1597.5|1594.5|67
1611281700000|2021-01-22 02:15:00|1598.5|1595.5|1600.5|1597.5|1600.5|1597.5|1598|1595|60
1611282000000|2021-01-22 02:20:00|1601|1598|1600|1597|1601.5|1598.5|1600|1597|33
1611282300000|2021-01-22 02:25:00|1599.5|1596.5|1601.5|1598.5|1601.5|1598.5|1599.5|1596.5|37
1611282600000|2021-01-22 02:30:00|1601|1598|1601|1598|1601|1598|1601|1598|29
1611282900000|2021-01-22 02:35:00|1600.5|1597.5|1601.5|1598.5|1602|1599|1600.5|1597.5|47
1611283200000|2021-01-22 02:40:00|1601|1598|1601.5|1598.5|1602|1599|1601|1598|28
1611283500000|2021-01-22 02:45:00|1602|1599|1603|1600|1603.5|1600.5|1601.5|1598.5|83
1611283800000|2021-01-22 02:50:00|1603.5|1600.5|1603.5|1600.5|1604.5|1601.5|1603|1600|98
1611284100000|2021-01-22 02:55:00|1603|1600|1603|1600|1604|1601|1601.5|1598.5|133
1611284400000|2021-01-22 03:00:00|1602.5|1599.5|1603.5|1600.5|1603.5|1600.5|1601|1598|57
1611284700000|2021-01-22 03:05:00|1603|1600|1603|1600|1603|1600|1602|1599|29
1611285000000|2021-01-22 03:10:00|1603.5|1600.5|1603|1600|1604|1601|1603|1600|59
1611285300000|2021-01-22 03:15:00|1602.5|1599.5|1603.5|1600.5|1603.5|1600.5|1602|1599|97
1611285600000|2021-01-22 03:20:00|1603|1600|1603.5|1600.5|1603.5|1600.5|1602.5|1599.5|55
1611285900000|2021-01-22 03:25:00|1604|1601|1603.5|1600.5|1604|1601|1603|1600|18
1611286200000|2021-01-22 03:30:00|1603|1600|1606|1603|1606|1603|1603|1600|144
1611286500000|2021-01-22 03:35:00|1606.5|1603.5|1605.5|1602.5|1607.5|1604.5|1605|1602|151
1611286800000|2021-01-22 03:40:00|1606|1603|1606.5|1603.5|1606.5|1603.5|1604.5|1601.5|81
1611287100000|2021-01-22 03:45:00|1606|1603|1604|1601|1606|1603|1603.5|1600.5|84
1611287400000|2021-01-22 03:50:00|1603.5|1600.5|1604.5|1601.5|1605|1602|1603.5|1600.5|42
1611287700000|2021-01-22 03:55:00|1605|1602|1604|1601|1605|1602|1603.5|1600.5|34
1611288000000|2021-01-22 04:00:00|1604.5|1601.5|1605|1602|1605.5|1602.5|1604|1601|50
1611288300000|2021-01-22 04:05:00|1605.5|1602.5|1605.5|1602.5|1606.5|1603.5|1605|1602|70
1611288600000|2021-01-22 04:10:00|1605|1602|1604.5|1601.5|1605|1602|1604|1601|45
1611288900000|2021-01-22 04:15:00|1604|1601|1604.5|1601.5|1605|1602|1604|1601|54
1611289200000|2021-01-22 04:20:00|1604|1601|1603.5|1600.5|1604|1601|1603|1600|69
1611289500000|2021-01-22 04:25:00|1604|1601|1602|1599|1604|1601|1601.5|1598.5|68
1611289800000|2021-01-22 04:30:00|1601.5|1598.5|1602.5|1599.5|1602.5|1599.5|1601|1598|63
1611290100000|2021-01-22 04:35:00|1603|1600|1602|1599|1603|1600|1602|1599|36
1611290400000|2021-01-22 04:40:00|1601.5|1598.5|1601.5|1598.5|1602|1599|1601.5|1598.5|18
1611297000000|2021-01-22 06:30:00|1602|1599|1603|1600|1604|1601|1602|1599|62
1611297300000|2021-01-22 06:35:00|1603.5|1600.5|1604.5|1601.5|1605.5|1602.5|1603.5|1600.5|72
1611297600000|2021-01-22 06:40:00|1605|1602|1604|1601|1605.5|1602.5|1604|1601|71
1611297900000|2021-01-22 06:45:00|1603.5|1600.5|1602.5|1599.5|1603.5|1600.5|1602|1599|118
1611298200000|2021-01-22 06:50:00|1602|1599|1601.5|1598.5|1603|1600|1601.5|1598.5|73
1611298500000|2021-01-22 06:55:00|1602|1599|1601|1598|1602.5|1599.5|1600|1597|101
1611298800000|2021-01-22 07:00:00|1601.5|1598.5|1601.5|1598.5|1602|1599|1601|1598|138
1611299100000|2021-01-22 07:05:00|1602|1599|1602.5|1599.5|1603|1600|1601|1598|59
1611299400000|2021-01-22 07:10:00|1602|1599|1600|1597|1602|1599|1599.5|1596.5|120
1611299700000|2021-01-22 07:15:00|1600.5|1597.5|1599.5|1596.5|1600.5|1597.5|1599|1596|458
1611300000000|2021-01-22 07:20:00|1600|1597|1599.5|1596.5|1601|1598|1599.5|1596.5|100
1611300300000|2021-01-22 07:25:00|1599|1596|1600|1597|1600|1597|1598.5|1595.5|121
1611300600000|2021-01-22 07:30:00|1599.5|1596.5|1599|1596|1600|1597|1599|1596|57
1611300900000|2021-01-22 07:35:00|1599.5|1596.5|1601|1598|1601.5|1598.5|1599.5|1596.5|82
1611301200000|2021-01-22 07:40:00|1601.5|1598.5|1600.5|1597.5|1602|1599|1600|1597|102
1611301500000|2021-01-22 07:45:00|1600|1597|1600.5|1597.5|1600.5|1597.5|1598.5|1595.5|49
1611301800000|2021-01-22 07:50:00|1600|1597|1598|1595|1600|1597|1598|1595|124
1611302100000|2021-01-22 07:55:00|1597.5|1594.5|1597.5|1594.5|1597.5|1594.5|1596.5|1593.5|171
1611302400000|2021-01-22 08:00:00|1598|1595|1596|1593|1598|1595|1595.5|1592.5|98
1611302700000|2021-01-22 08:05:00|1596.5|1593.5|1596|1593|1596.5|1593.5|1594.5|1591.5|116
1611303000000|2021-01-22 08:10:00|1595.5|1592.5|1595.5|1592.5|1596|1593|1594.5|1591.5|87
1611303300000|2021-01-22 08:15:00|1595|1592|1595|1592|1596|1593|1594|1591|170
1611303600000|2021-01-22 08:20:00|1595.5|1592.5|1597.5|1594.5|1597.5|1594.5|1595|1592|190
1611303900000|2021-01-22 08:25:00|1597|1594|1597|1594|1597.5|1594.5|1596.5|1593.5|84
1611304200000|2021-01-22 08:30:00|1596.5|1593.5|1595.5|1592.5|1597|1594|1595|1592|128
1611304500000|2021-01-22 08:35:00|1596|1593|1596.5|1593.5|1598|1595|1596|1593|86
1611304800000|2021-01-22 08:40:00|1596|1593|1596.5|1593.5|1596.5|1593.5|1595.5|1592.5|126
1611305100000|2021-01-22 08:45:00|1596|1593|1596.5|1593.5|1597|1594|1595|1592|162
1611305400000|2021-01-22 08:50:00|1597|1594|1595.5|1592.5|1597|1594|1595|1592|187
1611305700000|2021-01-22 08:55:00|1595|1592|1594|1591|1596|1593|1593.5|1590.5|293
1611306000000|2021-01-22 09:00:00|1595|1592|1595|1592|1596.5|1593.5|1594|1591|110
1611306300000|2021-01-22 09:05:00|1595.5|1592.5|1596.5|1593.5|1597|1594|1595.5|1592.5|89
1611539100000|2021-01-25 01:45:00|1600|1597|1599|1596|1600|1597|1599|1596|34
1611539400000|2021-01-25 01:50:00|1598.5|1595.5|1601|1598|1601.5|1598.5|1598.5|1595.5|640
1611539700000|2021-01-25 01:55:00|1601.5|1598.5|1601.5|1598.5|1602.5|1599.5|1601|1598|78
1611540000000|2021-01-25 02:00:00|1601|1598|1602|1599|1603|1600|1600.5|1597.5|96
1611540300000|2021-01-25 02:05:00|1602.5|1599.5|1602|1599|1602.5|1599.5|1601|1598|30
1611540600000|2021-01-25 02:10:00|1601.5|1598.5|1601|1598|1602|1599|1601|1598|32
1611540900000|2021-01-25 02:15:00|1600.5|1597.5|1601|1598|1601|1598|1600|1597|30
1611541200000|2021-01-25 02:20:00|1601.5|1598.5|1602.5|1599.5|1602.5|1599.5|1600.5|1597.5|67
1611541500000|2021-01-25 02:25:00|1602|1599|1602|1599|1602.5|1599.5|1602|1599|18
1611541800000|2021-01-25 02:30:00|1602.5|1599.5|1603|1600|1603.5|1600.5|1602.5|1599.5|38
1611542100000|2021-01-25 02:35:00|1602.5|1599.5|1602.5|1599.5|1602.5|1599.5|1601.5|1598.5|24
1611542400000|2021-01-25 02:40:00|1603|1600|1601.5|1598.5|1603|1600|1601|1598|53
1611542700000|2021-01-25 02:45:00|1601|1598|1600.5|1597.5|1601|1598|1600|1597|22
1611543000000|2021-01-25 02:50:00|1600|1597|1600|1597|1600.5|1597.5|1600|1597|34
1611543300000|2021-01-25 02:55:00|1599.5|1596.5|1599|1596|1599.5|1596.5|1599|1596|203
1611543600000|2021-01-25 03:00:00|1599.5|1596.5|1598.5|1595.5|1599.5|1596.5|1598.5|1595.5|61
1611543900000|2021-01-25 03:05:00|1598|1595|1601.5|1598.5|1602.5|1599.5|1598|1595|216
1611544200000|2021-01-25 03:10:00|1602|1599|1596.5|1593.5|1602|1599|1596.5|1593.5|236
1611544500000|2021-01-25 03:15:00|1596|1593|1595|1592|1597|1594|1594.5|1591.5|491
1611544800000|2021-01-25 03:20:00|1595.5|1592.5|1595|1592|1595.5|1592.5|1594.5|1591.5|63
1611545100000|2021-01-25 03:25:00|1594.5|1591.5|1596.1|1593.1|1596.1|1593.1|1594.5|1591.5|21
1611545400000|2021-01-25 03:30:00|1596.6|1593.6|1595.1|1592.1|1596.6|1593.6|1595.1|1592.1|34
1611545700000|2021-01-25 03:35:00|1595.6|1592.6|1597.1|1594.1|1597.1|1594.1|1595.6|1592.6|44
1611546000000|2021-01-25 03:40:00|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|1596.1|1593.1|26
1611546300000|2021-01-25 03:45:00|1596.1|1593.1|1596.1|1593.1|1596.1|1593.1|1594.6|1591.6|46
1611546600000|2021-01-25 03:50:00|1596.6|1593.6|1597.1|1594.1|1597.1|1594.1|1596.6|1593.6|26
1611546900000|2021-01-25 03:55:00|1596.6|1593.6|1596.1|1593.1|1596.6|1593.6|1596.1|1593.1|7
1611547200000|2021-01-25 04:00:00|1596.6|1593.6|1597.1|1594.1|1597.6|1594.6|1596.6|1593.6|33
1611547500000|2021-01-25 04:05:00|1597.6|1594.6|1597.1|1594.1|1597.6|1594.6|1597.1|1594.1|13
1611547800000|2021-01-25 04:10:00|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|7
1611548100000|2021-01-25 04:15:00|1596.1|1593.1|1596.1|1593.1|1596.1|1593.1|1596.1|1593.1|15
1611548400000|2021-01-25 04:20:00|1596.6|1593.6|1595.6|1592.6|1596.6|1593.6|1595.6|1592.6|95
1611548700000|2021-01-25 04:25:00|1595.1|1592.1|1594.6|1591.6|1595.6|1592.6|1594.6|1591.6|23
1611549000000|2021-01-25 04:30:00|1595.1|1592.1|1593.6|1590.6|1595.1|1592.1|1593.6|1590.6|52
1611549300000|2021-01-25 04:35:00|1593.1|1590.1|1593.6|1590.6|1594.1|1591.1|1591.6|1588.6|81
1611549600000|2021-01-25 04:40:00|||||||||331
1611556200000|2021-01-25 06:30:00|1594.1|1591.1|1593.6|1590.6|1594.6|1591.6|1593.6|1590.6|295
1611556500000|2021-01-25 06:35:00|1594.1|1591.1|1591.1|1588.1|1594.1|1591.1|1590.1|1587.1|439
1611556800000|2021-01-25 06:40:00|1591.6|1588.6|1592.1|1589.1|1592.6|1589.6|1590.6|1587.6|505
1611557100000|2021-01-25 06:45:00|1592.6|1589.6|1592.6|1589.6|1593.1|1590.1|1591.6|1588.6|515
1611557400000|2021-01-25 06:50:00|1592.1|1589.1|1590.6|1587.6|1592.1|1589.1|1590.1|1587.1|564
1611557700000|2021-01-25 06:55:00|1590.1|1587.1|1587.6|1584.6|1590.1|1587.1|1587.1|1584.1|118
1611558000000|2021-01-25 07:00:00|1588.1|1585.1|1587.6|1584.6|1589.6|1586.6|1587.1|1584.1|185
1611558300000|2021-01-25 07:05:00|1587.1|1584.1|1588.6|1585.6|1589.1|1586.1|1587.1|1584.1|223
1611558600000|2021-01-25 07:10:00|1589.1|1586.1|1590.1|1587.1|1591.1|1588.1|1589.1|1586.1|91
1611558900000|2021-01-25 07:15:00|1590.6|1587.6|1590.1|1587.1|1590.6|1587.6|1589.6|1586.6|126
1611559200000|2021-01-25 07:20:00|1590.6|1587.6|1590.1|1587.1|1590.6|1587.6|1589.6|1586.6|40
1611559500000|2021-01-25 07:25:00|1589.6|1586.6|1588.6|1585.6|1589.6|1586.6|1588.6|1585.6|224
1611559800000|2021-01-25 07:30:00|1589.1|1586.1|1588.1|1585.1|1589.1|1586.1|1588.1|1585.1|41
1611560100000|2021-01-25 07:35:00|1588.6|1585.6|1584.6|1581.6|1588.6|1585.6|1584.1|1581.1|466
1611560400000|2021-01-25 07:40:00|1585.1|1582.1|1582.6|1579.6|1586.1|1583.1|1582.6|1579.6|265
1611560700000|2021-01-25 07:45:00|1582.1|1579.1|1581.1|1578.1|1582.1|1579.1|1579.1|1576.1|324
1611561000000|2021-01-25 07:50:00|1580.6|1577.6|1579.1|1576.1|1580.6|1577.6|1577.6|1574.6|259
1611561300000|2021-01-25 07:55:00|1578.6|1575.6|1581.1|1578.1|1581.1|1578.1|1578.1|1575.1|137
1611561600000|2021-01-25 08:00:00|1580.6|1577.6|1579.1|1576.1|1581.6|1578.6|1578.6|1575.6|299
1611561900000|2021-01-25 08:05:00|1578.6|1575.6|1575.1|1572.1|1578.6|1575.6|1575.1|1572.1|322
1611562200000|2021-01-25 08:10:00|1575.6|1572.6|1578.6|1575.6|1579.1|1576.1|1574.1|1571.1|238
1611562500000|2021-01-25 08:15:00|1579.1|1576.1|1578.1|1575.1|1579.6|1576.6|1577.1|1574.1|127
1611562800000|2021-01-25 08:20:00|1578.6|1575.6|1579.6|1576.6|1580.6|1577.6|1578.6|1575.6|91
1611563100000|2021-01-25 08:25:00|1580.1|1577.1|1581.1|1578.1|1581.6|1578.6|1579.1|1576.1|81
1611563400000|2021-01-25 08:30:00|1580.6|1577.6|1581.6|1578.6|1581.6|1578.6|1579.6|1576.6|104
1611563700000|2021-01-25 08:35:00|1581.1|1578.1|1579.1|1576.1|1582.1|1579.1|1578.6|1575.6|121
1611564000000|2021-01-25 08:40:00|1579.6|1576.6|1583.1|1580.1|1583.1|1580.1|1578.6|1575.6|118
1611564300000|2021-01-25 08:45:00|1582.6|1579.6|1578.6|1575.6|1582.6|1579.6|1576.1|1573.1|312
1611564600000|2021-01-25 08:50:00|1578.1|1575.1|1579.1|1576.1|1579.6|1576.6|1577.6|1574.6|128
1611564900000|2021-01-25 08:55:00|1579.6|1576.6|1581.1|1578.1|1581.1|1578.1|1578.6|1575.6|136
1611565200000|2021-01-25 09:00:00|1581.6|1578.6|1582.1|1579.1|1582.1|1579.1|1580.6|1577.6|139
1611565500000|2021-01-25 09:05:00|1582.6|1579.6|1581.6|1578.6|1583.6|1580.6|1581.1|1578.1|207
1611621900000|2021-01-26 00:45:00|1583.6|1580.6|1583.6|1580.6|1587.1|1584.1|1583.1|1580.1|675
1611622200000|2021-01-26 00:50:00|1583.1|1580.1|1583.1|1580.1|1583.1|1580.1|1581.6|1578.6|95
1611622500000|2021-01-26 00:55:00|1583.6|1580.6|1584.1|1581.1|1585.1|1582.1|1583.6|1580.6|74
1611622800000|2021-01-26 01:00:00|1584.6|1581.6|1589.6|1586.6|1592.6|1589.6|1584.6|1581.6|1807
1611623100000|2021-01-26 01:05:00|1590.1|1587.1|1592.1|1589.1|1594.1|1591.1|1589.1|1586.1|523
1611623400000|2021-01-26 01:10:00|1592.6|1589.6|1593.6|1590.6|1594.6|1591.6|1592.1|1589.1|242
1611623700000|2021-01-26 01:15:00|1593.1|1590.1|1592.1|1589.1|1593.6|1590.6|1591.6|1588.6|311
1611624000000|2021-01-26 01:20:00|1591.6|1588.6|1597.1|1594.1|1598.1|1595.1|1591.6|1588.6|318
1611624300000|2021-01-26 01:25:00|1596.6|1593.6|1605.1|1602.1|1605.6|1602.6|1596.6|1593.6|620
1611624600000|2021-01-26 01:30:00|1605.6|1602.6|1599.2|1596.2|1605.6|1602.6|1595.1|1592.1|2188
1611624900000|2021-01-26 01:35:00|1599.7|1596.7|1596.2|1593.2|1600.2|1597.2|1596.2|1593.2|634
1611625200000|2021-01-26 01:40:00|1596.7|1593.7|1597.2|1594.2|1597.2|1594.2|1595.7|1592.7|251
1611625500000|2021-01-26 01:45:00|1597.7|1594.7|1593.7|1590.7|1597.7|1594.7|1591.7|1588.7|348
1611625800000|2021-01-26 01:50:00|1593.2|1590.2|1596.7|1593.7|1596.7|1593.7|1592.2|1589.2|374
1611626100000|2021-01-26 01:55:00|1596.2|1593.2|1595.7|1592.7|1596.2|1593.2|1594.2|1591.2|108
1611626400000|2021-01-26 02:00:00|1595.2|1592.2|1595.2|1592.2|1595.2|1592.2|1593.7|1590.7|279
1611626700000|2021-01-26 02:05:00|1594.7|1591.7|1595.2|1592.2|1596.2|1593.2|1594.2|1591.2|223
1611627000000|2021-01-26 02:10:00|1594.7|1591.7|1594.2|1591.2|1594.7|1591.7|1592.2|1589.2|161
1611627300000|2021-01-26 02:15:00|1593.7|1590.7|1593.2|1590.2|1593.7|1590.7|1592.7|1589.7|319
1611627600000|2021-01-26 02:20:00|1592.7|1589.7|1592.7|1589.7|1593.2|1590.2|1592.7|1589.7|102
1611627900000|2021-01-26 02:25:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1591.7|1588.7|121
1611628200000|2021-01-26 02:30:00|1592.2|1589.2|1591.2|1588.2|1592.2|1589.2|1591.2|1588.2|135
1611628500000|2021-01-26 02:35:00|1591.7|1588.7|1589.7|1586.7|1592.2|1589.2|1589.7|1586.7|91
1611628800000|2021-01-26 02:40:00|1590.2|1587.2|1590.7|1587.7|1591.2|1588.2|1589.7|1586.7|264
1611629100000|2021-01-26 02:45:00|1591.2|1588.2|1591.2|1588.2|1591.7|1588.7|1590.7|1587.7|50
1611629400000|2021-01-26 02:50:00|1591.7|1588.7|1589.7|1586.7|1591.7|1588.7|1589.2|1586.2|90
1611629700000|2021-01-26 02:55:00|1590.2|1587.2|1589.7|1586.7|1590.7|1587.7|1589.2|1586.2|143
1611630000000|2021-01-26 03:00:00|1590.2|1587.2|1590.2|1587.2|1590.7|1587.7|1589.7|1586.7|80
1611630300000|2021-01-26 03:05:00|||||||||52
1611630600000|2021-01-26 03:10:00|1590.7|1587.7|1591.2|1588.2|1591.7|1588.7|1590.7|1587.7|363
1611630900000|2021-01-26 03:15:00|1590.7|1587.7|1587.7|1584.7|1590.7|1587.7|1587.2|1584.2|153
1611631200000|2021-01-26 03:20:00|1587.2|1584.2|1586.2|1583.2|1587.7|1584.7|1586.2|1583.2|193
1611631500000|2021-01-26 03:25:00|1586.7|1583.7|1586.2|1583.2|1586.7|1583.7|1585.2|1582.2|89
1611631800000|2021-01-26 03:30:00|1585.7|1582.7|1586.7|1583.7|1586.7|1583.7|1585.7|1582.7|163
1611632100000|2021-01-26 03:35:00|1587.2|1584.2|1586.2|1583.2|1587.2|1584.2|1585.7|1582.7|86
1611632400000|2021-01-26 03:40:00|1586.7|1583.7|1586.7|1583.7|1587.2|1584.2|1586.2|1583.2|192
1611632700000|2021-01-26 03:45:00|1587.2|1584.2|1588.2|1585.2|1588.2|1585.2|1587.2|1584.2|148
1611633000000|2021-01-26 03:50:00|1588.7|1585.7|1588.7|1585.7|1589.2|1586.2|1587.7|1584.7|204
1611633300000|2021-01-26 03:55:00|1589.2|1586.2|1588.7|1585.7|1589.2|1586.2|1588.2|1585.2|97
1611633600000|2021-01-26 04:00:00|1589.2|1586.2|1587.7|1584.7|1589.2|1586.2|1587.7|1584.7|122
1611633900000|2021-01-26 04:05:00|||||||||285
1611634200000|2021-01-26 04:10:00|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|1586.7|1583.7|104
1611634500000|2021-01-26 04:15:00|1586.7|1583.7|1586.7|1583.7|1587.7|1584.7|1586.7|1583.7|169
1611634800000|2021-01-26 04:20:00|1586.2|1583.2|1586.7|1583.7|1587.2|1584.2|1586.2|1583.2|100
1611635100000|2021-01-26 04:25:00|1586.2|1583.2|1585.2|1582.2|1586.7|1583.7|1585.2|1582.2|205
1611635400000|2021-01-26 04:30:00|1585.7|1582.7|1585.2|1582.2|1585.7|1582.7|1585.2|1582.2|241
1611635700000|2021-01-26 04:35:00|1585.7|1582.7|1585.7|1582.7|1585.7|1582.7|1585.7|1582.7|131
1611636000000|2021-01-26 04:40:00|1585.2|1582.2|1585.7|1582.7|1585.7|1582.7|1585.2|1582.2|184
1611642600000|2021-01-26 06:30:00|1585.2|1582.2|1585.7|1582.7|1586.7|1583.7|1584.2|1581.2|203
1611642900000|2021-01-26 06:35:00|1585.2|1582.2|1583.2|1580.2|1585.2|1582.2|1583.2|1580.2|107
1611643200000|2021-01-26 06:40:00|1582.7|1579.7|1583.2|1580.2|1583.2|1580.2|1580.7|1577.7|649
1611643500000|2021-01-26 06:45:00|1582.7|1579.7|1579.7|1576.7|1582.7|1579.7|1579.2|1576.2|367
1611643800000|2021-01-26 06:50:00|1579.2|1576.2|1579.2|1576.2|1580.2|1577.2|1578.2|1575.2|234
1611644100000|2021-01-26 06:55:00|1579.7|1576.7|1581.7|1578.7|1582.2|1579.2|1579.7|1576.7|253
1611644400000|2021-01-26 07:00:00|1582.2|1579.2|1583.7|1580.7|1584.2|1581.2|1582.2|1579.2|323
1611644700000|2021-01-26 07:05:00|1583.2|1580.2|1579.7|1576.7|1583.2|1580.2|1579.7|1576.7|708
1611645000000|2021-01-26 07:10:00|1579.2|1576.2|1581.7|1578.7|1581.7|1578.7|1579.2|1576.2|109
1611645300000|2021-01-26 07:15:00|1582.2|1579.2|1581.2|1578.2|1582.2|1579.2|1580.7|1577.7|76
1611645600000|2021-01-26 07:20:00|1580.7|1577.7|1582.2|1579.2|1582.2|1579.2|1580.7|1577.7|344
1611645900000|2021-01-26 07:25:00|1582.7|1579.7|1582.7|1579.7|1583.7|1580.7|1582.2|1579.2|674
1611646200000|2021-01-26 07:30:00|1582.2|1579.2|1579.7|1576.7|1582.2|1579.2|1579.7|1576.7|280
1611646500000|2021-01-26 07:35:00|1580.2|1577.2|1577.7|1574.7|1580.2|1577.2|1576.7|1573.7|244
1611646800000|2021-01-26 07:40:00|1578.2|1575.2|1576.7|1573.7|1578.7|1575.7|1575.7|1572.7|175
1611647100000|2021-01-26 07:45:00|1576.2|1573.2|1576.2|1573.2|1576.7|1573.7|1575.2|1572.2|306
1611647400000|2021-01-26 07:50:00|1576.7|1573.7|1578.7|1575.7|1580.2|1577.2|1576.7|1573.7|190
1611647700000|2021-01-26 07:55:00|1579.2|1576.2|1578.2|1575.2|1580.2|1577.2|1578.2|1575.2|279
1611648000000|2021-01-26 08:00:00|1578.7|1575.7|1577.7|1574.7|1579.7|1576.7|1577.2|1574.2|178
1611648300000|2021-01-26 08:05:00|1578.2|1575.2|1578.2|1575.2|1578.7|1575.7|1577.2|1574.2|604
1611648600000|2021-01-26 08:10:00|1578.7|1575.7|1577.2|1574.2|1580.2|1577.2|1577.2|1574.2|495
1611648900000|2021-01-26 08:15:00|1577.7|1574.7|1576.7|1573.7|1577.7|1574.7|1576.7|1573.7|143
1611649200000|2021-01-26 08:20:00|1577.2|1574.2|1578.2|1575.2|1579.2|1576.2|1576.7|1573.7|85
1611649500000|2021-01-26 08:25:00|1578.7|1575.7|1576.7|1573.7|1578.7|1575.7|1576.2|1573.2|101
1611649800000|2021-01-26 08:30:00|1576.2|1573.2|1577.2|1574.2|1578.2|1575.2|1576.2|1573.2|53
1611650100000|2021-01-26 08:35:00|1577.7|1574.7|1577.2|1574.2|1577.7|1574.7|1576.2|1573.2|118
1611650400000|2021-01-26 08:40:00|1577.7|1574.7|1577.7|1574.7|1577.7|1574.7|1577.2|1574.2|56
1611650700000|2021-01-26 08:45:00|1576.7|1573.7|1575.7|1572.7|1577.7|1574.7|1574.7|1571.7|617
1611651000000|2021-01-26 08:50:00|1575.2|1572.2|1576.2|1573.2|1576.7|1573.7|1574.7|1571.7|390
1611651300000|2021-01-26 08:55:00|1575.7|1572.7|1576.7|1573.7|1577.2|1574.2|1575.7|1572.7|718
1611651600000|2021-01-26 09:00:00|1576.2|1573.2|1575.2|1572.2|1576.2|1573.2|1575.2|1572.2|193
1611651900000|2021-01-26 09:05:00|1575.7|1572.7|1576.2|1573.2|1577.2|1574.2|1575.2|1572.2|262
1611708300000|2021-01-27 00:45:00|1578.3|1575.3|1581.8|1578.8|1584.3|1581.3|1578.3|1575.3|630
1611708600000|2021-01-27 00:50:00|1582.3|1579.3|1584.3|1581.3|1584.3|1581.3|1582.3|1579.3|103
1611708900000|2021-01-27 00:55:00|1584.8|1581.8|1584.3|1581.3|1585.3|1582.3|1583.8|1580.8|95
1611709200000|2021-01-27 01:00:00|1584.8|1581.8|1586.8|1583.8|1587.8|1584.8|1584.3|1581.3|211
1611709500000|2021-01-27 01:05:00|1587.3|1584.3|1589.8|1586.8|1589.8|1586.8|1585.8|1582.8|253
1611709800000|2021-01-27 01:10:00|1590.3|1587.3|1589.8|1586.8|1590.8|1587.8|1587.8|1584.8|155
1611710100000|2021-01-27 01:15:00|1590.3|1587.3|1589.3|1586.3|1591.8|1588.8|1589.3|1586.3|166
1611710400000|2021-01-27 01:20:00|1589.8|1586.8|1588.3|1585.3|1590.3|1587.3|1587.3|1584.3|322
1611710700000|2021-01-27 01:25:00|1587.8|1584.8|1587.3|1584.3|1588.3|1585.3|1586.8|1583.8|88
1611711000000|2021-01-27 01:30:00|1586.8|1583.8|1588.8|1585.8|1589.3|1586.3|1586.3|1583.3|172
1611711300000|2021-01-27 01:35:00|1589.3|1586.3|1588.3|1585.3|1589.3|1586.3|1588.3|1585.3|99
1611711600000|2021-01-27 01:40:00|1589.3|1586.3|1587.8|1584.8|1589.3|1586.3|1587.8|1584.8|78
1611711900000|2021-01-27 01:45:00|1587.3|1584.3|1583.8|1580.8|1587.3|1584.3|1583.8|1580.8|319
1611712200000|2021-01-27 01:50:00|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|1582.3|1579.3|631
1611712500000|2021-01-27 01:55:00|1584.8|1581.8|1585.3|1582.3|1585.8|1582.8|1584.8|1581.8|108
1611712800000|2021-01-27 02:00:00|1584.8|1581.8|1583.3|1580.3|1585.3|1582.3|1583.3|1580.3|175
1611713100000|2021-01-27 02:05:00|1583.8|1580.8|1584.3|1581.3|1584.3|1581.3|1583.3|1580.3|148
1611713400000|2021-01-27 02:10:00|1583.8|1580.8|1583.3|1580.3|1584.8|1581.8|1583.3|1580.3|134
1611713700000|2021-01-27 02:15:00|1583.8|1580.8|1583.8|1580.8|1584.3|1581.3|1582.3|1579.3|155
1611714000000|2021-01-27 02:20:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|100
1611714300000|2021-01-27 02:25:00|1583.3|1580.3|1582.3|1579.3|1583.3|1580.3|1581.8|1578.8|170
1611714600000|2021-01-27 02:30:00|1583.3|1580.3|1583.3|1580.3|1584.8|1581.8|1583.3|1580.3|131
1611714900000|2021-01-27 02:35:00|1582.8|1579.8|1580.3|1577.3|1583.3|1580.3|1580.3|1577.3|145
1611715200000|2021-01-27 02:40:00|1579.8|1576.8|1581.8|1578.8|1581.8|1578.8|1579.3|1576.3|142
1611715500000|2021-01-27 02:45:00|1582.3|1579.3|1582.3|1579.3|1582.3|1579.3|1581.3|1578.3|139
1611715800000|2021-01-27 02:50:00|1581.8|1578.8|1583.3|1580.3|1583.3|1580.3|1581.3|1578.3|233
1611716100000|2021-01-27 02:55:00|1582.8|1579.8|1583.8|1580.8|1584.3|1581.3|1582.8|1579.8|239
1611716400000|2021-01-27 03:00:00|1584.3|1581.3|1585.8|1582.8|1585.8|1582.8|1584.3|1581.3|143
1611716700000|2021-01-27 03:05:00|1585.3|1582.3|1587.3|1584.3|1587.3|1584.3|1585.3|1582.3|139
1611717000000|2021-01-27 03:10:00|1587.8|1584.8|1587.8|1584.8|1589.3|1586.3|1587.8|1584.8|212
1611717300000|2021-01-27 03:15:00|1588.3|1585.3|1589.8|1586.8|1589.8|1586.8|1587.8|1584.8|176
1611717600000|2021-01-27 03:20:00|1590.3|1587.3|1590.8|1587.8|1593.3|1590.3|1590.3|1587.3|241
1611717900000|2021-01-27 03:25:00|1591.3|1588.3|1592.3|1589.3|1592.8|1589.8|1591.3|1588.3|99
1611718200000|2021-01-27 03:30:00|1592.8|1589.8|1590.3|1587.3|1592.8|1589.8|1590.3|1587.3|155
1611718500000|2021-01-27 03:35:00|1589.8|1586.8|1591.3|1588.3|1591.8|1588.8|1589.8|1586.8|114
1611718800000|2021-01-27 03:40:00|1591.8|1588.8|1590.3|1587.3|1591.8|1588.8|1589.8|1586.8|105
1611719100000|2021-01-27 03:45:00|1589.8|1586.8|1588.8|1585.8|1589.8|1586.8|1588.3|1585.3|210
1611719400000|2021-01-27 03:50:00|1589.3|1586.3|1590.8|1587.8|1590.8|1587.8|1588.8|1585.8|138
1611719700000|2021-01-27 03:55:00|1590.3|1587.3|1590.8|1587.8|1591.8|1588.8|1590.3|1587.3|264
1611720000000|2021-01-27 04:00:00|1590.3|1587.3|1590.3|1587.3|1590.8|1587.8|1589.3|1586.3|166
1611720300000|2021-01-27 04:05:00|1589.8|1586.8|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|146
1611720600000|2021-01-27 04:10:00|1589.8|1586.8|1589.3|1586.3|1590.3|1587.3|1589.3|1586.3|131
1611720900000|2021-01-27 04:15:00|1589.8|1586.8|1589.8|1586.8|1590.3|1587.3|1589.3|1586.3|115
1611721200000|2021-01-27 04:20:00|1589.3|1586.3|1589.8|1586.8|1590.3|1587.3|1589.3|1586.3|306
1611721500000|2021-01-27 04:25:00|1590.3|1587.3|1590.8|1587.8|1590.8|1587.8|1589.8|1586.8|120
1611721800000|2021-01-27 04:30:00|1590.3|1587.3|1589.3|1586.3|1590.3|1587.3|1589.3|1586.3|85
1611722100000|2021-01-27 04:35:00|1588.8|1585.8|1588.3|1585.3|1589.8|1586.8|1588.3|1585.3|120
1611722400000|2021-01-27 04:40:00|1589.3|1586.3|1588.8|1585.8|1589.3|1586.3|1588.3|1585.3|65
1611729000000|2021-01-27 06:30:00|1590.8|1587.8|1589.8|1586.8|1590.8|1587.8|1589.3|1586.3|77
1611729300000|2021-01-27 06:35:00|1589.3|1586.3|1588.8|1585.8|1590.3|1587.3|1588.8|1585.8|95
1611729600000|2021-01-27 06:40:00|1588.3|1585.3|1585.3|1582.3|1588.3|1585.3|1585.3|1582.3|190
1611729900000|2021-01-27 06:45:00|1584.8|1581.8|1584.8|1581.8|1585.3|1582.3|1584.3|1581.3|829
1611730200000|2021-01-27 06:50:00|1585.3|1582.3|1584.3|1581.3|1585.8|1582.8|1584.3|1581.3|117
1611730500000|2021-01-27 06:55:00|1583.8|1580.8|1583.8|1580.8|1585.3|1582.3|1582.3|1579.3|162
1611730800000|2021-01-27 07:00:00|1584.3|1581.3|1584.8|1581.8|1584.8|1581.8|1583.8|1580.8|140
1611731100000|2021-01-27 07:05:00|1584.3|1581.3|1583.3|1580.3|1584.3|1581.3|1583.3|1580.3|112
1611731400000|2021-01-27 07:10:00|1582.8|1579.8|1583.8|1580.8|1583.8|1580.8|1581.8|1578.8|95
1611731700000|2021-01-27 07:15:00|1583.3|1580.3|1583.3|1580.3|1583.8|1580.8|1582.8|1579.8|155
1611732000000|2021-01-27 07:20:00|1583.8|1580.8|1583.3|1580.3|1583.8|1580.8|1582.8|1579.8|115
1611732300000|2021-01-27 07:25:00|1583.8|1580.8|1582.8|1579.8|1583.8|1580.8|1582.3|1579.3|138
1611732600000|2021-01-27 07:30:00|1583.3|1580.3|1583.8|1580.8|1584.3|1581.3|1582.8|1579.8|144
1611732900000|2021-01-27 07:35:00|1584.3|1581.3|1583.8|1580.8|1584.3|1581.3|1583.8|1580.8|120
1611733200000|2021-01-27 07:40:00|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|1583.3|1580.3|130
1611733500000|2021-01-27 07:45:00|1584.8|1581.8|1583.3|1580.3|1584.8|1581.8|1583.3|1580.3|156
1611733800000|2021-01-27 07:50:00|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|1583.3|1580.3|104
1611734100000|2021-01-27 07:55:00|1584.3|1581.3|1584.8|1581.8|1584.8|1581.8|1583.8|1580.8|128
1611734400000|2021-01-27 08:00:00|1584.3|1581.3|1582.8|1579.8|1584.8|1581.8|1582.3|1579.3|139
1611734700000|2021-01-27 08:05:00|1582.3|1579.3|1581.8|1578.8|1582.3|1579.3|1580.3|1577.3|183
1611735000000|2021-01-27 08:10:00|1581.3|1578.3|1581.3|1578.3|1581.8|1578.8|1580.3|1577.3|168
1611735300000|2021-01-27 08:15:00|1580.8|1577.8|1582.3|1579.3|1582.3|1579.3|1580.8|1577.8|120
1611735600000|2021-01-27 08:20:00|1581.8|1578.8|1580.8|1577.8|1582.3|1579.3|1580.8|1577.8|115
1611735900000|2021-01-27 08:25:00|1581.3|1578.3|1580.8|1577.8|1581.3|1578.3|1579.8|1576.8|73
1611736200000|2021-01-27 08:30:00|1581.3|1578.3|1580.8|1577.8|1581.3|1578.3|1580.3|1577.3|150
1611736500000|2021-01-27 08:35:00|1580.3|1577.3|1580.3|1577.3|1580.3|1577.3|1579.3|1576.3|128
1611736800000|2021-01-27 08:40:00|1579.8|1576.8|1579.8|1576.8|1580.8|1577.8|1579.3|1576.3|234
1611737100000|2021-01-27 08:45:00|1580.3|1577.3|1580.3|1577.3|1580.8|1577.8|1579.3|1576.3|267
1611737400000|2021-01-27 08:50:00|1580.8|1577.8|1579.8|1576.8|1580.8|1577.8|1579.8|1576.8|385
1611737700000|2021-01-27 08:55:00|1579.3|1576.3|1578.8|1575.8|1580.3|1577.3|1578.8|1575.8|310
1611738000000|2021-01-27 09:00:00|1579.3|1576.3|1579.3|1576.3|1579.3|1576.3|1578.3|1575.3|68
1611738300000|2021-01-27 09:05:00|1578.8|1575.8|1579.8|1576.8|1580.3|1577.3|1578.3|1575.3|107
1611881100000|2021-01-29 00:45:00|1580.5|1577.5|1583.5|1580.5|1587.5|1584.5|1580.5|1577.5|751
1611881400000|2021-01-29 00:50:00|1584|1581|1585|1582|1585|1582|1583.5|1580.5|787
1611881700000|2021-01-29 00:55:00|1585.5|1582.5|1587.5|1584.5|1588|1585|1584.5|1581.5|136
1611882000000|2021-01-29 01:00:00|1587|1584|1582.5|1579.5|1591|1588|1580.5|1577.5|378
1611882300000|2021-01-29 01:05:00|1583|1580|1587.5|1584.5|1588.5|1585.5|1582.5|1579.5|252
1611882600000|2021-01-29 01:10:00|1587|1584|1588|1585|1591.5|1588.5|1587|1584|151
1611882900000|2021-01-29 01:15:00|1586.5|1583.5|1582.5|1579.5|1587.5|1584.5|1582.5|1579.5|157
1611883200000|2021-01-29 01:20:00|1582|1579|1582|1579|1583.5|1580.5|1581.5|1578.5|99
1611883500000|2021-01-29 01:25:00|1581|1578|1581|1578|1581|1578|1577|1574|142
1611883800000|2021-01-29 01:30:00|1580.5|1577.5|1579|1576|1580.5|1577.5|1578|1575|78
1611884100000|2021-01-29 01:35:00|1578.5|1575.5|1577.5|1574.5|1578.5|1575.5|1577|1574|83
1611884400000|2021-01-29 01:40:00|1578.5|1575.5|1580|1577|1580|1577|1578.5|1575.5|81
1611884700000|2021-01-29 01:45:00|1579.5|1576.5|1578|1575|1581|1578|1577.5|1574.5|53
1611885000000|2021-01-29 01:50:00|1577.5|1574.5|1575.5|1572.5|1577.5|1574.5|1575.5|1572.5|136
1611885300000|2021-01-29 01:55:00|1576|1573|1576.5|1573.5|1577.5|1574.5|1575|1572|145
1611885600000|2021-01-29 02:00:00|1577|1574|1575.5|1572.5|1577.5|1574.5|1574.5|1571.5|290
1611885900000|2021-01-29 02:05:00|1576|1573|1575|1572|1576.5|1573.5|1575|1572|103
1611886200000|2021-01-29 02:10:00|1575.5|1572.5|1575.5|1572.5|1575.5|1572.5|1574.5|1571.5|83
1611886500000|2021-01-29 02:15:00|1576|1573|1578|1575|1578.5|1575.5|1576|1573|127
1611886800000|2021-01-29 02:20:00|1578.5|1575.5|1578|1575|1579|1576|1577.5|1574.5|79
1611887100000|2021-01-29 02:25:00|1578.5|1575.5|1579|1576|1580|1577|1578.5|1575.5|73
1611887400000|2021-01-29 02:30:00|1579.5|1576.5|1581|1578|1581|1578|1578.5|1575.5|109
1611887700000|2021-01-29 02:35:00|1581.5|1578.5|1577|1574|1581.5|1578.5|1577|1574|162
1611888000000|2021-01-29 02:40:00|1576.5|1573.5|1577|1574|1578|1575|1576|1573|124
1611888300000|2021-01-29 02:45:00|1576.5|1573.5|1578|1575|1578.5|1575.5|1576.5|1573.5|94
1611888600000|2021-01-29 02:50:00|1578.5|1575.5|1580|1577|1580.5|1577.5|1578.5|1575.5|111
1611888900000|2021-01-29 02:55:00|1579.5|1576.5|1578.5|1575.5|1579.5|1576.5|1578|1575|80
1611889200000|2021-01-29 03:00:00|1578|1575|1578.5|1575.5|1578.5|1575.5|1576|1573|147
1611889500000|2021-01-29 03:05:00|1579|1576|1578|1575|1579.5|1576.5|1578|1575|105
1611889800000|2021-01-29 03:10:00|1578.5|1575.5|1577.5|1574.5|1578.5|1575.5|1577.5|1574.5|72
1611890100000|2021-01-29 03:15:00|1577|1574|1577|1574|1577.5|1574.5|1576.5|1573.5|108
1611890400000|2021-01-29 03:20:00|1576.5|1573.5|1576.5|1573.5|1577|1574|1575.5|1572.5|106
1611890700000|2021-01-29 03:25:00|1576|1573|1576.5|1573.5|1577|1574|1576|1573|68
1611891000000|2021-01-29 03:30:00|1576|1573|1576.5|1573.5|1577|1574|1576|1573|80
1611891300000|2021-01-29 03:35:00|1576|1573|1575|1572|1577|1574|1574.5|1571.5|154
1611891600000|2021-01-29 03:40:00|1574.5|1571.5|1575|1572|1575.5|1572.5|1573.5|1570.5|171
1611891900000|2021-01-29 03:45:00|1574.5|1571.5|1574.5|1571.5|1575|1572|1573.5|1570.5|103
1611892200000|2021-01-29 03:50:00|1574|1571|1574.5|1571.5|1575.5|1572.5|1574|1571|92
1611892500000|2021-01-29 03:55:00|1575|1572|1575|1572|1575|1572|1573.5|1570.5|92
1611892800000|2021-01-29 04:00:00|1574.5|1571.5|1575|1572|1575|1572|1574.5|1571.5|62
1611893100000|2021-01-29 04:05:00|1575.5|1572.5|1575|1572|1576.5|1573.5|1574.5|1571.5|98
1611893400000|2021-01-29 04:10:00|1574.5|1571.5|1574|1571|1575|1572|1574|1571|68
1611893700000|2021-01-29 04:15:00|1573.5|1570.5|1574|1571|1574|1571|1573.5|1570.5|76
1611894000000|2021-01-29 04:20:00|1573.5|1570.5|1573.5|1570.5|1574.5|1571.5|1573.5|1570.5|101
1611894300000|2021-01-29 04:25:00|1574|1571|1573.5|1570.5|1574|1571|1573.5|1570.5|2
1611894600000|2021-01-29 04:30:00|1574|1571|1574|1571|1574.5|1571.5|1573.5|1570.5|104
1611894900000|2021-01-29 04:35:00|1573.5|1570.5|1573|1570|1573.5|1570.5|1573|1570|104
1611895200000|2021-01-29 04:40:00|1572.5|1569.5|1572.5|1569.5|1573|1570|1572.5|1569.5|47
1611901800000|2021-01-29 06:30:00|1573.5|1570.5|1566.5|1563.5|1573.5|1570.5|1566|1563|595
1611902100000|2021-01-29 06:35:00|1566|1563|1560.5|1557.5|1566|1563|1560|1557|541
1611902400000|2021-01-29 06:40:00|1560|1557|1563|1560|1563.5|1560.5|1559|1556|117
1611902700000|2021-01-29 06:45:00|1563.5|1560.5|1564.5|1561.5|1564.5|1561.5|1563|1560|242
1611903000000|2021-01-29 06:50:00|1564|1561|1564|1561|1564|1561|1562|1559|127
1611903300000|2021-01-29 06:55:00|1564.5|1561.5|1564|1561|1565|1562|1564|1561|97
1611903600000|2021-01-29 07:00:00|1564.5|1561.5|1565|1562|1566|1563|1563.5|1560.5|141
1611903900000|2021-01-29 07:05:00|1565.5|1562.5|1563.5|1560.5|1565.5|1562.5|1563.5|1560.5|173
1611904200000|2021-01-29 07:10:00|1564|1561|1564.5|1561.5|1565.5|1562.5|1564|1561|243
1611904500000|2021-01-29 07:15:00|1564|1561|1566.5|1563.5|1566.5|1563.5|1564|1561|166
1611904800000|2021-01-29 07:20:00|1567|1564|1564.5|1561.5|1567|1564|1564.5|1561.5|136
1611905100000|2021-01-29 07:25:00|1564|1561|1565.5|1562.5|1565.5|1562.5|1564|1561|82
1611905400000|2021-01-29 07:30:00|1565|1562|1564|1561|1565.5|1562.5|1563.5|1560.5|337
1611905700000|2021-01-29 07:35:00|1564.5|1561.5|1564.5|1561.5|1565.5|1562.5|1563.5|1560.5|205
1611906000000|2021-01-29 07:40:00|1565|1562|1565|1562|1565.5|1562.5|1564|1561|244
1611906300000|2021-01-29 07:45:00|1565.5|1562.5|1562.5|1559.5|1565.5|1562.5|1562.5|1559.5|221
1611906600000|2021-01-29 07:50:00|1563|1560|1563|1560|1563.5|1560.5|1561.5|1558.5|224
1611906900000|2021-01-29 07:55:00|1562.5|1559.5|1562.5|1559.5|1562.5|1559.5|1561.5|1558.5|90
1611907200000|2021-01-29 08:00:00|1562|1559|1563|1560|1563|1560|1561.5|1558.5|121
1611907500000|2021-01-29 08:05:00|1562.5|1559.5|1560|1557|1563|1560|1560|1557|242
1611907800000|2021-01-29 08:10:00|1560.5|1557.5|1555|1552|1560.5|1557.5|1554.5|1551.5|489
1611908100000|2021-01-29 08:15:00|1555.5|1552.5|1559|1556|1559.5|1556.5|1555.5|1552.5|169
1611908400000|2021-01-29 08:20:00|1559.5|1556.5|1562|1559|1563|1560|1559|1556|159
1611908700000|2021-01-29 08:25:00|1561|1558|1562|1559|1562|1559|1559.5|1556.5|140
1611909000000|2021-01-29 08:30:00|1561.5|1558.5|1560.5|1557.5|1562.5|1559.5|1559|1556|145
1611909300000|2021-01-29 08:35:00|1560|1557|1564|1561|1564|1561|1560|1557|175
1611909600000|2021-01-29 08:40:00|1564.5|1561.5|1559|1556|1564.5|1561.5|1559|1556|226
1611909900000|2021-01-29 08:45:00|1559.5|1556.5|1561|1558|1561|1558|1558|1555|218
1611910200000|2021-01-29 08:50:00|1561.5|1558.5|1562.5|1559.5|1564.5|1561.5|1561|1558|325
1611910500000|2021-01-29 08:55:00|1562|1559|1559|1556|1562.5|1559.5|1559|1556|231
1611910800000|2021-01-29 09:00:00|1558.5|1555.5|1563|1560|1563|1560|1558.5|1555.5|195
1611911100000|2021-01-29 09:05:00|1562.5|1559.5|1559.5|1556.5|1562.5|1559.5|1558.5|1555.5|275
1612226700000|2021-02-02 00:45:00|1561.1|1558.1|1576.1|1573.1|1577.1|1574.1|1561.1|1558.1|304
1612227000000|2021-02-02 00:50:00|1575.6|1572.6|1576.6|1573.6|1578.1|1575.1|1575.6|1572.6|202
1612227300000|2021-02-02 00:55:00|1576.1|1573.1|1576.6|1573.6|1577.1|1574.1|1575.1|1572.1|94
1612227600000|2021-02-02 01:00:00|1577.1|1574.1|1579.1|1576.1|1579.1|1576.1|1576.6|1573.6|319
1612227900000|2021-02-02 01:05:00|1578.6|1575.6|1576.6|1573.6|1579.1|1576.1|1576.1|1573.1|232
1612228200000|2021-02-02 01:10:00|1577.1|1574.1|1577.6|1574.6|1578.1|1575.1|1575.6|1572.6|258
1612228500000|2021-02-02 01:15:00|1578.1|1575.1|1584.1|1581.1|1585.1|1582.1|1577.6|1574.6|522
1612228800000|2021-02-02 01:20:00|1584.6|1581.6|1586.6|1583.6|1587.6|1584.6|1583.6|1580.6|372
1612229100000|2021-02-02 01:25:00|1586.1|1583.1|1582.6|1579.6|1586.6|1583.6|1582.6|1579.6|349
1612229400000|2021-02-02 01:30:00|1582.1|1579.1|1588.6|1585.6|1588.6|1585.6|1582.1|1579.1|423
1612229700000|2021-02-02 01:35:00|1588.1|1585.1|1587.1|1584.1|1589.1|1586.1|1586.1|1583.1|301
1612230000000|2021-02-02 01:40:00|1586.6|1583.6|1588.6|1585.6|1588.6|1585.6|1586.6|1583.6|129
1612230300000|2021-02-02 01:45:00|1589.1|1586.1|1587.6|1584.6|1589.1|1586.1|1587.1|1584.1|145
1612230600000|2021-02-02 01:50:00|1588.1|1585.1|1588.6|1585.6|1589.1|1586.1|1587.6|1584.6|197
1612230900000|2021-02-02 01:55:00|1589.1|1586.1|1587.6|1584.6|1589.1|1586.1|1587.1|1584.1|67
1612231200000|2021-02-02 02:00:00|1587.1|1584.1|1585.6|1582.6|1587.6|1584.6|1584.6|1581.6|112
1612231500000|2021-02-02 02:05:00|1585.1|1582.1|1584.6|1581.6|1586.1|1583.1|1584.6|1581.6|68
1612231800000|2021-02-02 02:10:00|1585.1|1582.1|1586.1|1583.1|1587.1|1584.1|1585.1|1582.1|100
1612232100000|2021-02-02 02:15:00|1586.6|1583.6|1585.1|1582.1|1586.6|1583.6|1585.1|1582.1|148
1612232400000|2021-02-02 02:20:00|1585.6|1582.6|1584.6|1581.6|1586.1|1583.1|1584.6|1581.6|70
1612232700000|2021-02-02 02:25:00|1585.1|1582.1|1586.1|1583.1|1586.1|1583.1|1584.6|1581.6|54
1612233000000|2021-02-02 02:30:00|1586.6|1583.6|1588.1|1585.1|1588.6|1585.6|1586.6|1583.6|152
1612233300000|2021-02-02 02:35:00|1587.6|1584.6|1586.6|1583.6|1588.1|1585.1|1586.6|1583.6|50
1612233600000|2021-02-02 02:40:00|1586.1|1583.1|1586.6|1583.6|1587.1|1584.1|1585.6|1582.6|50
1612233900000|2021-02-02 02:45:00|1586.1|1583.1|1586.1|1583.1|1586.6|1583.6|1586.1|1583.1|24
1612234200000|2021-02-02 02:50:00|1585.6|1582.6|1584.1|1581.1|1585.6|1582.6|1584.1|1581.1|36
1612234500000|2021-02-02 02:55:00|1584.6|1581.6|1585.1|1582.1|1585.6|1582.6|1584.6|1581.6|62
1612234800000|2021-02-02 03:00:00|1584.6|1581.6|1585.6|1582.6|1585.6|1582.6|1584.6|1581.6|67
1612235100000|2021-02-02 03:05:00|1585.1|1582.1|1586.1|1583.1|1586.1|1583.1|1585.1|1582.1|60
1612235400000|2021-02-02 03:10:00|1585.6|1582.6|1586.6|1583.6|1587.1|1584.1|1585.1|1582.1|56
1612235700000|2021-02-02 03:15:00|1586.1|1583.1|1586.1|1583.1|1586.6|1583.6|1586.1|1583.1|38
1612236000000|2021-02-02 03:20:00|1586.6|1583.6|1587.1|1584.1|1587.1|1584.1|1585.6|1582.6|37
1612236300000|2021-02-02 03:25:00|1587.6|1584.6|1587.6|1584.6|1589.1|1586.1|1587.1|1584.1|114
1612236600000|2021-02-02 03:30:00|1588.1|1585.1|1586.1|1583.1|1588.1|1585.1|1585.6|1582.6|111
1612236900000|2021-02-02 03:35:00|1585.6|1582.6|1585.1|1582.1|1586.1|1583.1|1584.1|1581.1|70
1612237200000|2021-02-02 03:40:00|1585.6|1582.6|1584.1|1581.1|1585.6|1582.6|1584.1|1581.1|71
1612237500000|2021-02-02 03:45:00|1584.6|1581.6|1583.6|1580.6|1584.6|1581.6|1583.1|1580.1|82
1612237800000|2021-02-02 03:50:00|1584.1|1581.1|1583.1|1580.1|1584.1|1581.1|1583.1|1580.1|49
1612238100000|2021-02-02 03:55:00|1584.1|1581.1|1582.6|1579.6|1584.1|1581.1|1581.6|1578.6|85
1612238400000|2021-02-02 04:00:00|||||||||19
1612238700000|2021-02-02 04:05:00|1582.1|1579.1|1581.6|1578.6|1582.1|1579.1|1581.6|1578.6|32
1612239000000|2021-02-02 04:10:00|1581.1|1578.1|1581.6|1578.6|1581.6|1578.6|1580.6|1577.6|114
1612239300000|2021-02-02 04:15:00|1581.1|1578.1|1582.6|1579.6|1582.6|1579.6|1581.1|1578.1|68
1612239600000|2021-02-02 04:20:00|1583.1|1580.1|1583.6|1580.6|1583.6|1580.6|1583.1|1580.1|49
1612239900000|2021-02-02 04:25:00|1584.1|1581.1|1582.1|1579.1|1584.1|1581.1|1582.1|1579.1|43
1612240200000|2021-02-02 04:30:00|1582.6|1579.6|1582.6|1579.6|1583.1|1580.1|1582.1|1579.1|19
1612240500000|2021-02-02 04:35:00|1583.1|1580.1|1583.1|1580.1|1583.1|1580.1|1583.1|1580.1|1
1612240800000|2021-02-02 04:40:00|||||||||7
1612247400000|2021-02-02 06:30:00|1583.6|1580.6|1583.6|1580.6|1583.6|1580.6|1582.1|1579.1|96
1612247700000|2021-02-02 06:35:00|1583.1|1580.1|1583.6|1580.6|1584.1|1581.1|1583.1|1580.1|78
1612248000000|2021-02-02 06:40:00|1583.1|1580.1|1581.1|1578.1|1583.1|1580.1|1580.6|1577.6|138
1612248300000|2021-02-02 06:45:00|1580.6|1577.6|1580.1|1577.1|1582.1|1579.1|1579.6|1576.6|116
1612248600000|2021-02-02 06:50:00|1579.6|1576.6|1578.1|1575.1|1580.1|1577.1|1577.1|1574.1|244
1612248900000|2021-02-02 06:55:00|1578.6|1575.6|1578.1|1575.1|1579.6|1576.6|1577.6|1574.6|89
1612249200000|2021-02-02 07:00:00|1577.6|1574.6|1577.1|1574.1|1577.6|1574.6|1576.6|1573.6|160
1612249500000|2021-02-02 07:05:00|1577.6|1574.6|1577.1|1574.1|1577.6|1574.6|1576.6|1573.6|73
1612249800000|2021-02-02 07:10:00|1577.6|1574.6|1580.1|1577.1|1580.6|1577.6|1577.6|1574.6|199
1612250100000|2021-02-02 07:15:00|1580.6|1577.6|1578.1|1575.1|1580.6|1577.6|1577.1|1574.1|117
1612250400000|2021-02-02 07:20:00|1578.6|1575.6|1577.6|1574.6|1579.1|1576.1|1577.6|1574.6|100
1612250700000|2021-02-02 07:25:00|1578.1|1575.1|1577.6|1574.6|1578.6|1575.6|1577.1|1574.1|90
1612251000000|2021-02-02 07:30:00|1578.1|1575.1|1576.1|1573.1|1578.1|1575.1|1576.1|1573.1|150
1612251300000|2021-02-02 07:35:00|1575.6|1572.6|1576.6|1573.6|1576.6|1573.6|1575.6|1572.6|89
1612251600000|2021-02-02 07:40:00|1577.1|1574.1|1577.1|1574.1|1577.6|1574.6|1576.1|1573.1|154
1612251900000|2021-02-02 07:45:00|1577.6|1574.6|1577.6|1574.6|1578.1|1575.1|1577.1|1574.1|149
1612252200000|2021-02-02 07:50:00|1577.1|1574.1|1580.6|1577.6|1581.1|1578.1|1577.1|1574.1|203
1612252500000|2021-02-02 07:55:00|1580.1|1577.1|1579.1|1576.1|1580.6|1577.6|1578.1|1575.1|166
1612252800000|2021-02-02 08:00:00|1578.6|1575.6|1576.1|1573.1|1579.1|1576.1|1576.1|1573.1|177
1612253100000|2021-02-02 08:05:00|1575.6|1572.6|1577.1|1574.1|1577.6|1574.6|1575.6|1572.6|153
1612253400000|2021-02-02 08:10:00|1577.6|1574.6|1578.6|1575.6|1578.6|1575.6|1576.6|1573.6|173
1612253700000|2021-02-02 08:15:00|1579.1|1576.1|1582.1|1579.1|1582.6|1579.6|1579.1|1576.1|265
1612254000000|2021-02-02 08:20:00|1582.6|1579.6|1583.6|1580.6|1584.1|1581.1|1582.1|1579.1|192
1612254300000|2021-02-02 08:25:00|1584.1|1581.1|1582.1|1579.1|1585.1|1582.1|1582.1|1579.1|159
1612254600000|2021-02-02 08:30:00|1581.6|1578.6|1583.6|1580.6|1584.6|1581.6|1581.6|1578.6|182
1612254900000|2021-02-02 08:35:00|1584.1|1581.1|1584.1|1581.1|1584.6|1581.6|1582.1|1579.1|144
1612255200000|2021-02-02 08:40:00|1583.6|1580.6|1583.6|1580.6|1584.6|1581.6|1583.1|1580.1|218
1612255500000|2021-02-02 08:45:00|1584.1|1581.1|1585.1|1582.1|1586.6|1583.6|1584.1|1581.1|535
1612255800000|2021-02-02 08:50:00|1584.6|1581.6|1584.1|1581.1|1585.6|1582.6|1583.6|1580.6|131
1612256100000|2021-02-02 08:55:00|1583.6|1580.6|1582.6|1579.6|1584.1|1581.1|1582.1|1579.1|208
1612256400000|2021-02-02 09:00:00|1583.1|1580.1|1583.1|1580.1|1584.6|1581.6|1583.1|1580.1|84
1612256700000|2021-02-02 09:05:00|1582.6|1579.6|1584.1|1581.1|1584.1|1581.1|1582.6|1579.6|199
1612313100000|2021-02-03 00:45:00|1591.6|1588.6|1593.1|1590.1|1594.1|1591.1|1589.6|1586.6|210
1612313400000|2021-02-03 00:50:00|1593.6|1590.6|1592.6|1589.6|1595.1|1592.1|1592.6|1589.6|110
1612313700000|2021-02-03 00:55:00|1593.1|1590.1|1592.6|1589.6|1593.6|1590.6|1592.1|1589.1|80
1612314000000|2021-02-03 01:00:00|1592.1|1589.1|1588.6|1585.6|1592.1|1589.1|1588.6|1585.6|352
1612314300000|2021-02-03 01:05:00|1588.1|1585.1|1585.1|1582.1|1589.1|1586.1|1584.1|1581.1|384
1612314600000|2021-02-03 01:10:00|1585.6|1582.6|1587.6|1584.6|1587.6|1584.6|1584.6|1581.6|153
1612314900000|2021-02-03 01:15:00|1588.1|1585.1|1590.6|1587.6|1591.1|1588.1|1586.6|1583.6|153
1612315200000|2021-02-03 01:20:00|1590.1|1587.1|1587.6|1584.6|1590.6|1587.6|1586.1|1583.1|150
1612315500000|2021-02-03 01:25:00|1587.1|1584.1|1587.6|1584.6|1588.1|1585.1|1585.6|1582.6|126
1612315800000|2021-02-03 01:30:00|1588.1|1585.1|1591.6|1588.6|1591.6|1588.6|1586.6|1583.6|188
1612316100000|2021-02-03 01:35:00|1591.1|1588.1|1592.1|1589.1|1593.6|1590.6|1591.1|1588.1|229
1612316400000|2021-02-03 01:40:00|1591.6|1588.6|1592.6|1589.6|1593.1|1590.1|1590.1|1587.1|137
1612316700000|2021-02-03 01:45:00|1593.1|1590.1|1591.6|1588.6|1593.1|1590.1|1589.1|1586.1|124
1612317000000|2021-02-03 01:50:00|1592.1|1589.1|1592.6|1589.6|1593.1|1590.1|1590.6|1587.6|169
1612317300000|2021-02-03 01:55:00|1593.1|1590.1|1592.1|1589.1|1593.1|1590.1|1591.6|1588.6|96
1612317600000|2021-02-03 02:00:00|1592.6|1589.6|1589.6|1586.6|1592.6|1589.6|1589.6|1586.6|173
1612317900000|2021-02-03 02:05:00|1589.1|1586.1|1589.6|1586.6|1590.1|1587.1|1588.6|1585.6|136
1612318200000|2021-02-03 02:10:00|1589.1|1586.1|1589.6|1586.6|1590.6|1587.6|1588.6|1585.6|68
1612318500000|2021-02-03 02:15:00|1589.1|1586.1|1589.1|1586.1|1589.6|1586.6|1589.1|1586.1|25
1612318800000|2021-02-03 02:20:00|1589.6|1586.6|1587.1|1584.1|1589.6|1586.6|1587.1|1584.1|92
1612319100000|2021-02-03 02:25:00|1587.6|1584.6|1586.6|1583.6|1588.1|1585.1|1586.1|1583.1|99
1612319400000|2021-02-03 02:30:00|1587.1|1584.1|1586.6|1583.6|1587.1|1584.1|1585.6|1582.6|49
1612319700000|2021-02-03 02:35:00|||||||||21
1612320000000|2021-02-03 02:40:00|1587.1|1584.1|1587.6|1584.6|1587.6|1584.6|1586.6|1583.6|44
1612320300000|2021-02-03 02:45:00|1587.1|1584.1|1587.1|1584.1|1587.1|1584.1|1586.6|1583.6|37
1612320600000|2021-02-03 02:50:00|1587.6|1584.6|1586.6|1583.6|1587.6|1584.6|1586.6|1583.6|12
1612320900000|2021-02-03 02:55:00|||||||||28
1612321200000|2021-02-03 03:00:00|1587.1|1584.1|1588.6|1585.6|1590.1|1587.1|1587.1|1584.1|108
1612321500000|2021-02-03 03:05:00|1588.1|1585.1|1588.1|1585.1|1589.6|1586.6|1588.1|1585.1|32
1612321800000|2021-02-03 03:10:00|1588.6|1585.6|1589.1|1586.1|1589.1|1586.1|1588.1|1585.1|20
1612322100000|2021-02-03 03:15:00|1589.6|1586.6|1589.1|1586.1|1589.6|1586.6|1589.1|1586.1|25
1612322400000|2021-02-03 03:20:00|1588.6|1585.6|1589.6|1586.6|1589.6|1586.6|1588.6|1585.6|18
1612322700000|2021-02-03 03:25:00|1590.1|1587.1|1589.6|1586.6|1590.1|1587.1|1589.1|1586.1|38
1612323000000|2021-02-03 03:30:00|1590.1|1587.1|1589.1|1586.1|1590.1|1587.1|1589.1|1586.1|20
1612323300000|2021-02-03 03:35:00|1589.6|1586.6|1588.6|1585.6|1589.6|1586.6|1588.1|1585.1|29
1612323600000|2021-02-03 03:40:00|1588.1|1585.1|1588.1|1585.1|1588.6|1585.6|1588.1|1585.1|5
1612323900000|2021-02-03 03:45:00|1588.6|1585.6|1588.1|1585.1|1588.6|1585.6|1588.1|1585.1|7
1612324200000|2021-02-03 03:50:00|1588.6|1585.6|1588.1|1585.1|1588.6|1585.6|1588.1|1585.1|25
1612324500000|2021-02-03 03:55:00|1588.6|1585.6|1588.1|1585.1|1588.6|1585.6|1588.1|1585.1|13
1612324800000|2021-02-03 04:00:00|1587.6|1584.6|1588.1|1585.1|1588.1|1585.1|1587.1|1584.1|23
1612325100000|2021-02-03 04:05:00|1588.6|1585.6|1588.1|1585.1|1588.6|1585.6|1588.1|1585.1|15
1612325400000|2021-02-03 04:10:00|1588.6|1585.6|1588.1|1585.1|1588.6|1585.6|1588.1|1585.1|18
1612325700000|2021-02-03 04:15:00|1587.6|1584.6|1588.1|1585.1|1588.1|1585.1|1587.6|1584.6|10
1612326000000|2021-02-03 04:20:00|1587.6|1584.6|1586.1|1583.1|1587.6|1584.6|1586.1|1583.1|67
1612326300000|2021-02-03 04:25:00|1586.6|1583.6|1586.6|1583.6|1586.6|1583.6|1586.1|1583.1|48
1612326600000|2021-02-03 04:30:00|1587.1|1584.1|1588.1|1585.1|1588.1|1585.1|1587.1|1584.1|26
1612326900000|2021-02-03 04:35:00|1587.6|1584.6|1588.1|1585.1|1588.1|1585.1|1587.6|1584.6|10
1612327200000|2021-02-03 04:40:00|1588.6|1585.6|1588.6|1585.6|1588.6|1585.6|1588.6|1585.6|1
1612333800000|2021-02-03 06:30:00|1588.1|1585.1|1590.6|1587.6|1592.6|1589.6|1588.1|1585.1|388
1612334100000|2021-02-03 06:35:00|1591.6|1588.6|1595.1|1592.1|1596.1|1593.1|1591.6|1588.6|410
1612334400000|2021-02-03 06:40:00|1594.6|1591.6|1599.6|1596.6|1600.1|1597.1|1594.6|1591.6|486
1612334700000|2021-02-03 06:45:00|1600.1|1597.1|1600.6|1597.6|1603.1|1600.1|1599.6|1596.6|563
1612335000000|2021-02-03 06:50:00|1600.1|1597.1|1596.1|1593.1|1600.6|1597.6|1595.6|1592.6|202
1612335300000|2021-02-03 06:55:00|1596.6|1593.6|1597.6|1594.6|1599.1|1596.1|1596.6|1593.6|105
1612335600000|2021-02-03 07:00:00|1597.1|1594.1|1596.6|1593.6|1597.6|1594.6|1596.1|1593.1|135
1612335900000|2021-02-03 07:05:00|1597.1|1594.1|1599.1|1596.1|1599.1|1596.1|1595.6|1592.6|191
1612336200000|2021-02-03 07:10:00|1598.6|1595.6|1596.1|1593.1|1599.1|1596.1|1595.6|1592.6|155
1612336500000|2021-02-03 07:15:00|1595.6|1592.6|1593.6|1590.6|1596.1|1593.1|1593.6|1590.6|92
1612336800000|2021-02-03 07:20:00|1594.1|1591.1|1594.1|1591.1|1594.6|1591.6|1592.6|1589.6|114
1612337100000|2021-02-03 07:25:00|1593.6|1590.6|1590.6|1587.6|1593.6|1590.6|1589.6|1586.6|195
1612337400000|2021-02-03 07:30:00|1590.1|1587.1|1590.1|1587.1|1592.1|1589.1|1589.6|1586.6|140
1612337700000|2021-02-03 07:35:00|1590.6|1587.6|1591.1|1588.1|1591.1|1588.1|1590.6|1587.6|108
1612338000000|2021-02-03 07:40:00|1591.6|1588.6|1592.1|1589.1|1593.1|1590.1|1591.1|1588.1|131
1612338300000|2021-02-03 07:45:00|1591.6|1588.6|1591.1|1588.1|1592.1|1589.1|1590.6|1587.6|76
1612338600000|2021-02-03 07:50:00|1591.6|1588.6|1592.1|1589.1|1593.1|1590.1|1591.1|1588.1|98
1612338900000|2021-02-03 07:55:00|1592.6|1589.6|1592.1|1589.1|1593.1|1590.1|1592.1|1589.1|100
1612339200000|2021-02-03 08:00:00|1591.6|1588.6|1591.1|1588.1|1591.6|1588.6|1590.6|1587.6|134
1612339500000|2021-02-03 08:05:00|1591.6|1588.6|1590.6|1587.6|1591.6|1588.6|1589.6|1586.6|118
1612339800000|2021-02-03 08:10:00|1591.1|1588.1|1591.1|1588.1|1591.6|1588.6|1590.1|1587.1|133
1612340100000|2021-02-03 08:15:00|1590.6|1587.6|1591.6|1588.6|1592.1|1589.1|1590.6|1587.6|55
1612340400000|2021-02-03 08:20:00|1591.1|1588.1|1591.6|1588.6|1591.6|1588.6|1591.1|1588.1|46
1612340700000|2021-02-03 08:25:00|1592.1|1589.1|1590.6|1587.6|1592.1|1589.1|1590.6|1587.6|75
1612341000000|2021-02-03 08:30:00|1591.1|1588.1|1587.6|1584.6|1591.1|1588.1|1586.1|1583.1|284
1612341300000|2021-02-03 08:35:00|1587.1|1584.1|1588.1|1585.1|1588.6|1585.6|1587.1|1584.1|95
1612341600000|2021-02-03 08:40:00|1587.6|1584.6|1587.6|1584.6|1588.1|1585.1|1586.6|1583.6|113
1612341900000|2021-02-03 08:45:00|1587.1|1584.1|1584.6|1581.6|1587.6|1584.6|1578.1|1575.1|882
1612342200000|2021-02-03 08:50:00|1585.6|1582.6|1582.6|1579.6|1586.1|1583.1|1582.1|1579.1|332
1612342500000|2021-02-03 08:55:00|1583.1|1580.1|1580.6|1577.6|1583.6|1580.6|1580.1|1577.1|280
1612342800000|2021-02-03 09:00:00|1580.1|1577.1|1575.6|1572.6|1581.1|1578.1|1575.1|1572.1|572
1612343100000|2021-02-03 09:05:00|1575.1|1572.1|1578.1|1575.1|1578.1|1575.1|1575.1|1572.1|323
1612399500000|2021-02-04 00:45:00|1581.6|1578.6|1584.1|1581.1|1584.6|1581.6|1581.1|1578.1|156
1612399800000|2021-02-04 00:50:00|1584.6|1581.6|1584.1|1581.1|1584.6|1581.6|1582.6|1579.6|93
1612400100000|2021-02-04 00:55:00|1584.6|1581.6|1583.1|1580.1|1585.1|1582.1|1583.1|1580.1|42
1612400400000|2021-02-04 01:00:00|1584.1|1581.1|1586.6|1583.6|1587.1|1584.1|1580.6|1577.6|272
1612400700000|2021-02-04 01:05:00|1586.1|1583.1|1587.6|1584.6|1588.1|1585.1|1585.1|1582.1|174
1612401000000|2021-02-04 01:10:00|1587.1|1584.1|1587.6|1584.6|1588.6|1585.6|1586.1|1583.1|110
1612401300000|2021-02-04 01:15:00|1587.1|1584.1|1586.6|1583.6|1587.6|1584.6|1585.1|1582.1|112
1612401600000|2021-02-04 01:20:00|1587.1|1584.1|1587.1|1584.1|1588.1|1585.1|1586.1|1583.1|100
1612401900000|2021-02-04 01:25:00|1586.6|1583.6|1589.6|1586.6|1589.6|1586.6|1586.6|1583.6|153
1612402200000|2021-02-04 01:30:00|1589.1|1586.1|1588.6|1585.6|1590.1|1587.1|1587.6|1584.6|125
1612402500000|2021-02-04 01:35:00|1589.1|1586.1|1586.1|1583.1|1589.1|1586.1|1586.1|1583.1|109
1612402800000|2021-02-04 01:40:00|1585.6|1582.6|1585.1|1582.1|1586.1|1583.1|1584.1|1581.1|192
1612403100000|2021-02-04 01:45:00|1585.6|1582.6|1586.6|1583.6|1588.1|1585.1|1585.6|1582.6|83
1612403400000|2021-02-04 01:50:00|1586.1|1583.1|1585.6|1582.6|1586.1|1583.1|1585.1|1582.1|59
1612403700000|2021-02-04 01:55:00|1586.1|1583.1|1587.6|1584.6|1588.1|1585.1|1586.1|1583.1|49
1612404000000|2021-02-04 02:00:00|1588.1|1585.1|1587.6|1584.6|1588.1|1585.1|1586.6|1583.6|41
1612404300000|2021-02-04 02:05:00|1587.1|1584.1|1586.6|1583.6|1587.6|1584.6|1586.1|1583.1|60
1612404600000|2021-02-04 02:10:00|1586.1|1583.1|1588.6|1585.6|1588.6|1585.6|1586.1|1583.1|61
1612404900000|2021-02-04 02:15:00|1588.1|1585.1|1587.1|1584.1|1588.1|1585.1|1586.6|1583.6|34
1612405200000|2021-02-04 02:20:00|1586.6|1583.6|1586.1|1583.1|1586.6|1583.6|1585.6|1582.6|24
1612405500000|2021-02-04 02:25:00|1586.6|1583.6|1586.6|1583.6|1587.1|1584.1|1586.6|1583.6|35
1612405800000|2021-02-04 02:30:00|1586.1|1583.1|1586.6|1583.6|1587.1|1584.1|1586.1|1583.1|10
1612406100000|2021-02-04 02:35:00|1587.1|1584.1|1585.6|1582.6|1587.1|1584.1|1585.6|1582.6|23
1612406400000|2021-02-04 02:40:00|1585.1|1582.1|1584.6|1581.6|1585.1|1582.1|1584.6|1581.6|44
1612406700000|2021-02-04 02:45:00|1585.1|1582.1|1583.6|1580.6|1585.1|1582.1|1583.6|1580.6|34
1612407000000|2021-02-04 02:50:00|1584.1|1581.1|1584.1|1581.1|1584.1|1581.1|1583.6|1580.6|42
1612407300000|2021-02-04 02:55:00|1584.6|1581.6|1584.1|1581.1|1585.1|1582.1|1583.6|1580.6|52
1612407600000|2021-02-04 03:00:00|1584.6|1581.6|1584.6|1581.6|1586.1|1583.1|1584.1|1581.1|70
1612407900000|2021-02-04 03:05:00|1585.1|1582.1|1584.1|1581.1|1586.1|1583.1|1584.1|1581.1|69
1612408200000|2021-02-04 03:10:00|1583.6|1580.6|1583.6|1580.6|1584.1|1581.1|1583.1|1580.1|72
1612408500000|2021-02-04 03:15:00|1583.1|1580.1|1582.6|1579.6|1583.1|1580.1|1581.6|1578.6|93
1612408800000|2021-02-04 03:20:00|1582.1|1579.1|1582.6|1579.6|1582.6|1579.6|1582.1|1579.1|33
1612409100000|2021-02-04 03:25:00|1582.1|1579.1|1580.6|1577.6|1582.1|1579.1|1579.6|1576.6|132
1612409400000|2021-02-04 03:30:00|1581.1|1578.1|1580.6|1577.6|1581.1|1578.1|1579.6|1576.6|84
1612409700000|2021-02-04 03:35:00|1581.1|1578.1|1580.6|1577.6|1582.1|1579.1|1580.6|1577.6|50
1612410000000|2021-02-04 03:40:00|1580.1|1577.1|1581.1|1578.1|1581.1|1578.1|1580.1|1577.1|43
1612410300000|2021-02-04 03:45:00|1580.6|1577.6|1582.6|1579.6|1582.6|1579.6|1580.6|1577.6|59
1612410600000|2021-02-04 03:50:00|1582.1|1579.1|1581.6|1578.6|1582.6|1579.6|1581.6|1578.6|39
1612410900000|2021-02-04 03:55:00|1582.1|1579.1|1581.1|1578.1|1582.1|1579.1|1581.1|1578.1|35
1612411200000|2021-02-04 04:00:00|1580.6|1577.6|1581.1|1578.1|1581.1|1578.1|1580.6|1577.6|31
1612411500000|2021-02-04 04:05:00|1580.6|1577.6|1581.1|1578.1|1581.1|1578.1|1580.6|1577.6|88
1612411800000|2021-02-04 04:10:00|1580.6|1577.6|1581.1|1578.1|1581.6|1578.6|1580.6|1577.6|40
1612412100000|2021-02-04 04:15:00|1581.6|1578.6|1581.1|1578.1|1581.6|1578.6|1581.1|1578.1|17
1612412400000|2021-02-04 04:20:00|1580.6|1577.6|1581.6|1578.6|1581.6|1578.6|1580.6|1577.6|22
1612412700000|2021-02-04 04:25:00|1581.1|1578.1|1581.6|1578.6|1581.6|1578.6|1581.1|1578.1|16
1612413000000|2021-02-04 04:30:00|1581.1|1578.1|1581.1|1578.1|1581.6|1578.6|1581.1|1578.1|29
1612413300000|2021-02-04 04:35:00|1581.6|1578.6|1581.1|1578.1|1581.6|1578.6|1581.1|1578.1|26
1612413600000|2021-02-04 04:40:00|1581.6|1578.6|1581.1|1578.1|1581.6|1578.6|1580.6|1577.6|44
1612420200000|2021-02-04 06:30:00|1581.6|1578.6|1581.6|1578.6|1583.6|1580.6|1581.1|1578.1|174
1612420500000|2021-02-04 06:35:00|1581.1|1578.1|1579.6|1576.6|1581.1|1578.1|1579.6|1576.6|59
1612420800000|2021-02-04 06:40:00|1579.1|1576.1|1578.6|1575.6|1579.6|1576.6|1578.6|1575.6|152
1612421100000|2021-02-04 06:45:00|1578.1|1575.1|1577.6|1574.6|1579.1|1576.1|1577.6|1574.6|235
1612421400000|2021-02-04 06:50:00|1578.1|1575.1|1579.1|1576.1|1580.1|1577.1|1578.1|1575.1|205
1612421700000|2021-02-04 06:55:00|1578.6|1575.6|1578.6|1575.6|1579.1|1576.1|1578.6|1575.6|64
1612422000000|2021-02-04 07:00:00|1578.1|1575.1|1578.1|1575.1|1578.6|1575.6|1577.6|1574.6|131
1612422300000|2021-02-04 07:05:00|1578.6|1575.6|1579.6|1576.6|1579.6|1576.6|1578.1|1575.1|131
1612422600000|2021-02-04 07:10:00|1579.1|1576.1|1581.1|1578.1|1581.1|1578.1|1579.1|1576.1|91
1612422900000|2021-02-04 07:15:00|1580.6|1577.6|1583.1|1580.1|1584.1|1581.1|1580.6|1577.6|153
1612423200000|2021-02-04 07:20:00|1582.6|1579.6|1582.6|1579.6|1584.6|1581.6|1582.6|1579.6|169
1612423500000|2021-02-04 07:25:00|1582.1|1579.1|1581.6|1578.6|1582.6|1579.6|1581.6|1578.6|70
1612423800000|2021-02-04 07:30:00|1582.1|1579.1|1581.6|1578.6|1582.1|1579.1|1581.6|1578.6|114
1612424100000|2021-02-04 07:35:00|1582.1|1579.1|1580.1|1577.1|1582.1|1579.1|1580.1|1577.1|93
1612424400000|2021-02-04 07:40:00|1580.6|1577.6|1581.6|1578.6|1581.6|1578.6|1580.1|1577.1|74
1612424700000|2021-02-04 07:45:00|1581.1|1578.1|1580.6|1577.6|1581.6|1578.6|1580.1|1577.1|58
1612425000000|2021-02-04 07:50:00|1581.1|1578.1|1579.6|1576.6|1581.1|1578.1|1579.6|1576.6|109
1612425300000|2021-02-04 07:55:00|1579.1|1576.1|1579.1|1576.1|1579.6|1576.6|1578.1|1575.1|99
1612425600000|2021-02-04 08:00:00|1578.6|1575.6|1582.6|1579.6|1582.6|1579.6|1578.6|1575.6|144
1612425900000|2021-02-04 08:05:00|1583.1|1580.1|1583.6|1580.6|1584.1|1581.1|1582.1|1579.1|249
1612426200000|2021-02-04 08:10:00|1583.1|1580.1|1586.6|1583.6|1586.6|1583.6|1582.6|1579.6|313
1612426500000|2021-02-04 08:15:00|1586.1|1583.1|1586.6|1583.6|1587.6|1584.6|1586.1|1583.1|331
1612426800000|2021-02-04 08:20:00|1586.1|1583.1|1588.1|1585.1|1588.1|1585.1|1585.6|1582.6|230
1612427100000|2021-02-04 08:25:00|1587.6|1584.6|1588.1|1585.1|1589.1|1586.1|1587.6|1584.6|233
1612427400000|2021-02-04 08:30:00|1588.6|1585.6|1586.1|1583.1|1588.6|1585.6|1585.1|1582.1|374
1612427700000|2021-02-04 08:35:00|1585.6|1582.6|1587.1|1584.1|1587.1|1584.1|1585.1|1582.1|228
1612428000000|2021-02-04 08:40:00|1586.1|1583.1|1587.6|1584.6|1587.6|1584.6|1585.6|1582.6|287
1612428300000|2021-02-04 08:45:00|1586.6|1583.6|1589.6|1586.6|1590.6|1587.6|1586.1|1583.1|348
1612428600000|2021-02-04 08:50:00|1590.1|1587.1|1590.1|1587.1|1590.6|1587.6|1589.1|1586.1|226
1612428900000|2021-02-04 08:55:00|1589.6|1586.6|1593.1|1590.1|1593.1|1590.1|1589.6|1586.6|246
1612429200000|2021-02-04 09:00:00|1592.6|1589.6|1592.6|1589.6|1594.1|1591.1|1591.6|1588.6|244
1612429500000|2021-02-04 09:05:00|1592.1|1589.1|1593.6|1590.6|1594.1|1591.1|1591.6|1588.6|223
1612485900000|2021-02-05 00:45:00|1594.3|1591.3|1591.3|1588.3|1595.8|1592.8|1590.8|1587.8|283
1612486200000|2021-02-05 00:50:00|1591.8|1588.8|1592.3|1589.3|1592.8|1589.8|1591.3|1588.3|77
1612486500000|2021-02-05 00:55:00|1591.8|1588.8|1592.8|1589.8|1593.3|1590.3|1591.8|1588.8|55
1612486800000|2021-02-05 01:00:00|1593.3|1590.3|1590.8|1587.8|1593.3|1590.3|1589.8|1586.8|299
1612487100000|2021-02-05 01:05:00|1591.3|1588.3|1590.8|1587.8|1593.3|1590.3|1589.8|1586.8|378
1612487400000|2021-02-05 01:10:00|1590.3|1587.3|1589.3|1586.3|1591.3|1588.3|1589.3|1586.3|220
1612487700000|2021-02-05 01:15:00|1589.8|1586.8|1587.3|1584.3|1589.8|1586.8|1586.8|1583.8|258
1612488000000|2021-02-05 01:20:00|1587.8|1584.8|1587.3|1584.3|1588.3|1585.3|1586.8|1583.8|159
1612488300000|2021-02-05 01:25:00|1586.8|1583.8|1584.3|1581.3|1587.3|1584.3|1583.8|1580.8|377
1612488600000|2021-02-05 01:30:00|1583.8|1580.8|1582.8|1579.8|1584.8|1581.8|1580.3|1577.3|436
1612488900000|2021-02-05 01:35:00|1582.3|1579.3|1580.8|1577.8|1582.8|1579.8|1580.3|1577.3|199
1612489200000|2021-02-05 01:40:00|1581.3|1578.3|1581.3|1578.3|1582.8|1579.8|1580.8|1577.8|192
1612489500000|2021-02-05 01:45:00|1581.8|1578.8|1583.3|1580.3|1583.3|1580.3|1580.8|1577.8|86
1612489800000|2021-02-05 01:50:00|1583.8|1580.8|1583.8|1580.8|1584.3|1581.3|1582.3|1579.3|137
1612490100000|2021-02-05 01:55:00|1583.3|1580.3|1583.3|1580.3|1583.8|1580.8|1582.3|1579.3|74
1612490400000|2021-02-05 02:00:00|1583.8|1580.8|1585.3|1582.3|1585.3|1582.3|1583.8|1580.8|112
1612490700000|2021-02-05 02:05:00|1585.8|1582.8|1584.3|1581.3|1586.3|1583.3|1583.8|1580.8|93
1612491000000|2021-02-05 02:10:00|1584.8|1581.8|1585.3|1582.3|1585.3|1582.3|1584.3|1581.3|29
1612491300000|2021-02-05 02:15:00|1584.8|1581.8|1584.8|1581.8|1584.8|1581.8|1584.3|1581.3|35
1612491600000|2021-02-05 02:20:00|1585.3|1582.3|1586.3|1583.3|1586.3|1583.3|1584.8|1581.8|59
1612491900000|2021-02-05 02:25:00|1586.8|1583.8|1586.8|1583.8|1586.8|1583.8|1586.3|1583.3|39
1612492200000|2021-02-05 02:30:00|1587.3|1584.3|1587.8|1584.8|1587.8|1584.8|1586.8|1583.8|107
1612492500000|2021-02-05 02:35:00|1588.3|1585.3|1587.8|1584.8|1588.3|1585.3|1587.8|1584.8|58
1612492800000|2021-02-05 02:40:00|1588.3|1585.3|1587.3|1584.3|1588.3|1585.3|1587.3|1584.3|42
1612493100000|2021-02-05 02:45:00|1586.8|1583.8|1586.8|1583.8|1586.8|1583.8|1586.3|1583.3|41
1612493400000|2021-02-05 02:50:00|1586.3|1583.3|1586.3|1583.3|1586.3|1583.3|1586.3|1583.3|25
1612493700000|2021-02-05 02:55:00|1585.8|1582.8|1583.3|1580.3|1585.8|1582.8|1582.8|1579.8|83
1612494000000|2021-02-05 03:00:00|1582.8|1579.8|1582.8|1579.8|1583.3|1580.3|1581.3|1578.3|137
1612494300000|2021-02-05 03:05:00|1583.3|1580.3|1584.3|1581.3|1584.3|1581.3|1582.8|1579.8|46
1612494600000|2021-02-05 03:10:00|1584.8|1581.8|1582.3|1579.3|1585.3|1582.3|1582.3|1579.3|58
1612494900000|2021-02-05 03:15:00|1581.8|1578.8|1582.3|1579.3|1582.3|1579.3|1581.8|1578.8|54
1612495200000|2021-02-05 03:20:00|1582.8|1579.8|1582.8|1579.8|1582.8|1579.8|1582.3|1579.3|24
1612495500000|2021-02-05 03:25:00|1583.3|1580.3|1582.8|1579.8|1584.3|1581.3|1582.8|1579.8|20
1612495800000|2021-02-05 03:30:00|1582.3|1579.3|1581.8|1578.8|1582.3|1579.3|1581.8|1578.8|30
1612496100000|2021-02-05 03:35:00|1581.3|1578.3|1582.3|1579.3|1582.3|1579.3|1581.3|1578.3|17
1612496400000|2021-02-05 03:40:00|1581.8|1578.8|1581.8|1578.8|1581.8|1578.8|1581.8|1578.8|17
1612496700000|2021-02-05 03:45:00|1582.3|1579.3|1581.8|1578.8|1582.3|1579.3|1581.8|1578.8|36
1612497000000|2021-02-05 03:50:00|1581.3|1578.3|1582.8|1579.8|1582.8|1579.8|1581.3|1578.3|23
1612497300000|2021-02-05 03:55:00|1583.3|1580.3|1583.3|1580.3|1583.3|1580.3|1582.8|1579.8|11
1612497600000|2021-02-05 04:00:00|1583.8|1580.8|1583.8|1580.8|1584.3|1581.3|1583.3|1580.3|35
1612497900000|2021-02-05 04:05:00|1584.3|1581.3|1584.8|1581.8|1584.8|1581.8|1584.3|1581.3|28
1612498200000|2021-02-05 04:10:00|1584.3|1581.3|1583.8|1580.8|1584.8|1581.8|1583.8|1580.8|38
1612498500000|2021-02-05 04:15:00|1583.3|1580.3|1583.8|1580.8|1584.3|1581.3|1583.3|1580.3|14
1612498800000|2021-02-05 04:20:00|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|7
1612499100000|2021-02-05 04:25:00|1583.8|1580.8|1584.8|1581.8|1584.8|1581.8|1583.8|1580.8|20
1612499400000|2021-02-05 04:30:00|1584.3|1581.3|1582.8|1579.8|1584.3|1581.3|1582.8|1579.8|42
1612499700000|2021-02-05 04:35:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|10
1612500000000|2021-02-05 04:40:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|3
1612506600000|2021-02-05 06:30:00|1583.8|1580.8|1582.8|1579.8|1583.8|1580.8|1582.3|1579.3|95
1612506900000|2021-02-05 06:35:00|1582.3|1579.3|1580.3|1577.3|1582.3|1579.3|1580.3|1577.3|168
1612507200000|2021-02-05 06:40:00|1579.8|1576.8|1580.8|1577.8|1580.8|1577.8|1579.8|1576.8|111
1612507500000|2021-02-05 06:45:00|1581.3|1578.3|1580.8|1577.8|1581.3|1578.3|1580.3|1577.3|123
1612507800000|2021-02-05 06:50:00|1581.3|1578.3|1580.3|1577.3|1581.3|1578.3|1580.3|1577.3|52
1612508100000|2021-02-05 06:55:00|1580.8|1577.8|1580.3|1577.3|1580.8|1577.8|1580.3|1577.3|33
1612508400000|2021-02-05 07:00:00|1579.8|1576.8|1580.3|1577.3|1580.3|1577.3|1579.8|1576.8|19
1612508700000|2021-02-05 07:05:00|1580.8|1577.8|1580.3|1577.3|1580.8|1577.8|1579.8|1576.8|33
1612509000000|2021-02-05 07:10:00|1579.8|1576.8|1579.3|1576.3|1580.3|1577.3|1578.8|1575.8|110
1612509300000|2021-02-05 07:15:00|1579.8|1576.8|1579.3|1576.3|1579.8|1576.8|1579.3|1576.3|25
1612509600000|2021-02-05 07:20:00|1578.8|1575.8|1578.8|1575.8|1579.8|1576.8|1578.8|1575.8|51
1612509900000|2021-02-05 07:25:00|1579.3|1576.3|1580.3|1577.3|1580.3|1577.3|1579.3|1576.3|34
1612510200000|2021-02-05 07:30:00|1579.8|1576.8|1579.8|1576.8|1579.8|1576.8|1579.8|1576.8|48
1612510500000|2021-02-05 07:35:00|||||||||10
1612510800000|2021-02-05 07:40:00|1579.3|1576.3|1578.3|1575.3|1579.3|1576.3|1577.8|1574.8|115
1612511100000|2021-02-05 07:45:00|1578.8|1575.8|1578.8|1575.8|1579.3|1576.3|1578.3|1575.3|31
1612511400000|2021-02-05 07:50:00|1578.3|1575.3|1577.8|1574.8|1578.3|1575.3|1576.8|1573.8|116
1612511700000|2021-02-05 07:55:00|1578.3|1575.3|1579.8|1576.8|1579.8|1576.8|1578.3|1575.3|24
1612512000000|2021-02-05 08:00:00|1579.3|1576.3|1580.3|1577.3|1581.3|1578.3|1579.3|1576.3|114
1612512300000|2021-02-05 08:05:00|1580.8|1577.8|1579.8|1576.8|1580.8|1577.8|1579.8|1576.8|65
1612512600000|2021-02-05 08:10:00|1579.3|1576.3|1578.3|1575.3|1580.3|1577.3|1578.3|1575.3|67
1612512900000|2021-02-05 08:15:00|1577.8|1574.8|1578.8|1575.8|1579.3|1576.3|1577.8|1574.8|35
1612513200000|2021-02-05 08:20:00|1579.3|1576.3|1579.3|1576.3|1579.3|1576.3|1578.8|1575.8|20
1612513500000|2021-02-05 08:25:00|1578.8|1575.8|1578.3|1575.3|1579.8|1576.8|1578.3|1575.3|48
1612513800000|2021-02-05 08:30:00|1578.8|1575.8|1577.8|1574.8|1579.3|1576.3|1577.8|1574.8|32
1612514100000|2021-02-05 08:35:00|1578.3|1575.3|1579.3|1576.3|1579.8|1576.8|1577.8|1574.8|54
1612514400000|2021-02-05 08:40:00|1579.8|1576.8|1578.8|1575.8|1579.8|1576.8|1578.8|1575.8|46
1612514700000|2021-02-05 08:45:00|1579.8|1576.8|1578.8|1575.8|1579.8|1576.8|1578.8|1575.8|55
1612515000000|2021-02-05 08:50:00|1579.3|1576.3|1580.3|1577.3|1580.8|1577.8|1579.3|1576.3|88
1612515300000|2021-02-05 08:55:00|1579.3|1576.3|1579.3|1576.3|1579.8|1576.8|1579.3|1576.3|32
1612515600000|2021-02-05 09:00:00|1578.8|1575.8|1579.8|1576.8|1579.8|1576.8|1578.8|1575.8|67
1612515900000|2021-02-05 09:05:00|1579.3|1576.3|1580.3|1577.3|1580.3|1577.3|1578.8|1575.8|115
1612748700000|2021-02-08 01:45:00|1585.5|1582.5|1585.5|1582.5|1586.5|1583.5|1585|1582|82
1612749000000|2021-02-08 01:50:00|1586|1583|1586.5|1583.5|1586.5|1583.5|1585.5|1582.5|85
1612749300000|2021-02-08 01:55:00|1587|1584|1586.5|1583.5|1587.5|1584.5|1586.5|1583.5|73
1612749600000|2021-02-08 02:00:00|1586|1583|1586|1583|1586.5|1583.5|1585.5|1582.5|36
1612749900000|2021-02-08 02:05:00|1586.5|1583.5|1586.5|1583.5|1586.5|1583.5|1586|1583|43
1612750200000|2021-02-08 02:10:00|1586|1583|1586|1583|1586.5|1583.5|1586|1583|23
1612750500000|2021-02-08 02:15:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1585.5|1582.5|20
1612750800000|2021-02-08 02:20:00|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|14
1612751100000|2021-02-08 02:25:00|1586|1583|1585.5|1582.5|1586|1583|1585|1582|57
1612751400000|2021-02-08 02:30:00|1585|1582|1585.5|1582.5|1586|1583|1585|1582|62
1612751700000|2021-02-08 02:35:00|1585|1582|1585|1582|1585|1582|1584.5|1581.5|39
1612752000000|2021-02-08 02:40:00|1584.5|1581.5|1585|1582|1585.5|1582.5|1584.5|1581.5|32
1612752300000|2021-02-08 02:45:00|1585.5|1582.5|1586.5|1583.5|1586.5|1583.5|1585|1582|46
1612752600000|2021-02-08 02:50:00|1586|1583|1586|1583|1586.5|1583.5|1585.5|1582.5|40
1612752900000|2021-02-08 02:55:00|1585.5|1582.5|1586|1583|1586|1583|1585.5|1582.5|19
1612753200000|2021-02-08 03:00:00|1585.5|1582.5|1586|1583|1586|1583|1585.5|1582.5|28
1612753500000|2021-02-08 03:05:00|1585.5|1582.5|1586.5|1583.5|1586.5|1583.5|1585.5|1582.5|20
1612753800000|2021-02-08 03:10:00|1586|1583|1586|1583|1586.5|1583.5|1585.5|1582.5|38
1612754100000|2021-02-08 03:15:00|1586.5|1583.5|1586.5|1583.5|1586.5|1583.5|1585.5|1582.5|16
1612754400000|2021-02-08 03:20:00|1586|1583|1586|1583|1586|1583|1586|1583|11
1612754700000|2021-02-08 03:25:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1586|1583|29
1612755000000|2021-02-08 03:30:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1585.5|1582.5|36
1612755300000|2021-02-08 03:35:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1585.5|1582.5|52
1612755600000|2021-02-08 03:40:00|1585.5|1582.5|1586|1583|1586|1583|1585.5|1582.5|15
1612755900000|2021-02-08 03:45:00|1585.5|1582.5|1586|1583|1586|1583|1585.5|1582.5|14
1612756200000|2021-02-08 03:50:00|1585.5|1582.5|1586|1583|1586|1583|1585.5|1582.5|9
1612756500000|2021-02-08 03:55:00|1586.5|1583.5|1586.5|1583.5|1586.5|1583.5|1586|1583|6
1612756800000|2021-02-08 04:00:00|1586|1583|1587|1584|1587.5|1584.5|1586|1583|37
1612757100000|2021-02-08 04:05:00|1586.5|1583.5|1586.5|1583.5|1586.5|1583.5|1586.5|1583.5|24
1612757400000|2021-02-08 04:10:00|1587|1584|1586.5|1583.5|1587|1584|1586.5|1583.5|35
1612757700000|2021-02-08 04:15:00|1586|1583|1586|1583|1586.5|1583.5|1586|1583|29
1612758000000|2021-02-08 04:20:00|1586.5|1583.5|1585.5|1582.5|1586.5|1583.5|1585.5|1582.5|13
1612758300000|2021-02-08 04:25:00|1586|1583|1585|1582|1586|1583|1584.5|1581.5|72
1612758600000|2021-02-08 04:30:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1585|1582|8
1612758900000|2021-02-08 04:35:00|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|1585|1582|8
1612759200000|2021-02-08 04:40:00|1586|1583|1586|1583|1586|1583|1586|1583|5
1612765800000|2021-02-08 06:30:00|1585.5|1582.5|1585.5|1582.5|1586|1583|1584.5|1581.5|35
1612766100000|2021-02-08 06:35:00|1585|1582|1583.5|1580.5|1585.5|1582.5|1583|1580|102
1612766400000|2021-02-08 06:40:00|1583|1580|1583|1580|1583.5|1580.5|1582|1579|189
1612766700000|2021-02-08 06:45:00|1582.6|1579.6|1583.1|1580.1|1583.1|1580.1|1582.6|1579.6|20
1612767000000|2021-02-08 06:50:00|1582.6|1579.6|1583.1|1580.1|1583.1|1580.1|1582.6|1579.6|38
1612767300000|2021-02-08 06:55:00|1582.6|1579.6|1582.1|1579.1|1583.1|1580.1|1582.1|1579.1|47
1612767600000|2021-02-08 07:00:00|||||||||26
1612767900000|2021-02-08 07:05:00|1582.6|1579.6|1582.1|1579.1|1582.6|1579.6|1582.1|1579.1|32
1612768200000|2021-02-08 07:10:00|1581.6|1578.6|1582.1|1579.1|1582.1|1579.1|1581.6|1578.6|49
1612768500000|2021-02-08 07:15:00|1581.1|1578.1|1582.1|1579.1|1582.6|1579.6|1581.1|1578.1|71
1612768800000|2021-02-08 07:20:00|1581.6|1578.6|1581.6|1578.6|1581.6|1578.6|1581.6|1578.6|31
1612769100000|2021-02-08 07:25:00|1581.1|1578.1|1581.1|1578.1|1582.1|1579.1|1581.1|1578.1|64
1612769400000|2021-02-08 07:30:00|1581.6|1578.6|1581.1|1578.1|1581.6|1578.6|1580.6|1577.6|38
1612769700000|2021-02-08 07:35:00|1581.6|1578.6|1580.6|1577.6|1581.6|1578.6|1580.1|1577.1|111
1612770000000|2021-02-08 07:40:00|1581.1|1578.1|1580.1|1577.1|1581.1|1578.1|1580.1|1577.1|26
1612770300000|2021-02-08 07:45:00|1580.6|1577.6|1580.1|1577.1|1580.6|1577.6|1580.1|1577.1|49
1612770600000|2021-02-08 07:50:00|1580.6|1577.6|1580.6|1577.6|1581.1|1578.1|1580.6|1577.6|29
1612770900000|2021-02-08 07:55:00|1581.1|1578.1|1581.1|1578.1|1581.6|1578.6|1580.6|1577.6|101
1612771200000|2021-02-08 08:00:00|1580.6|1577.6|1581.1|1578.1|1581.1|1578.1|1580.6|1577.6|68
1612771500000|2021-02-08 08:05:00|1581.6|1578.6|1581.1|1578.1|1581.6|1578.6|1580.6|1577.6|98
1612771800000|2021-02-08 08:10:00|1580.6|1577.6|1578.6|1575.6|1581.1|1578.1|1578.1|1575.1|217
1612772100000|2021-02-08 08:15:00|1578.1|1575.1|1578.1|1575.1|1578.6|1575.6|1577.6|1574.6|78
1612772400000|2021-02-08 08:20:00|1577.6|1574.6|1578.1|1575.1|1578.6|1575.6|1577.6|1574.6|41
1612772700000|2021-02-08 08:25:00|1577.6|1574.6|1576.6|1573.6|1577.6|1574.6|1576.1|1573.1|138
1612773000000|2021-02-08 08:30:00|1577.1|1574.1|1578.1|1575.1|1578.1|1575.1|1577.1|1574.1|72
1612773300000|2021-02-08 08:35:00|1578.6|1575.6|1577.6|1574.6|1578.6|1575.6|1577.6|1574.6|53
1612773600000|2021-02-08 08:40:00|1578.1|1575.1|1576.1|1573.1|1578.1|1575.1|1576.1|1573.1|79
1612773900000|2021-02-08 08:45:00|1576.6|1573.6|1577.6|1574.6|1577.6|1574.6|1576.1|1573.1|199
1612774200000|2021-02-08 08:50:00|1578.1|1575.1|1578.1|1575.1|1578.6|1575.6|1577.1|1574.1|54
1612774500000|2021-02-08 08:55:00|1578.6|1575.6|1579.6|1576.6|1579.6|1576.6|1578.1|1575.1|102
1612774800000|2021-02-08 09:00:00|1579.1|1576.1|1578.6|1575.6|1579.1|1576.1|1578.6|1575.6|9
1612775100000|2021-02-08 09:05:00|1578.1|1575.1|1579.1|1576.1|1579.6|1576.6|1578.1|1575.1|78
1612831500000|2021-02-09 00:45:00|1577.6|1574.6|1579.6|1576.6|1583.1|1580.1|1577.6|1574.6|172
1612831800000|2021-02-09 00:50:00|1580.1|1577.1|1580.6|1577.6|1581.1|1578.1|1579.6|1576.6|91
1612832100000|2021-02-09 00:55:00|1580.1|1577.1|1581.6|1578.6|1582.1|1579.1|1580.1|1577.1|149
1612832400000|2021-02-09 01:00:00|1582.1|1579.1|1583.6|1580.6|1583.6|1580.6|1581.1|1578.1|151
1612832700000|2021-02-09 01:05:00|1583.1|1580.1|1585.6|1582.6|1585.6|1582.6|1583.1|1580.1|229
1612833000000|2021-02-09 01:10:00|1585.1|1582.1|1586.1|1583.1|1587.1|1584.1|1584.1|1581.1|231
1612833300000|2021-02-09 01:15:00|1585.6|1582.6|1585.1|1582.1|1586.1|1583.1|1584.6|1581.6|106
1612833600000|2021-02-09 01:20:00|1584.6|1581.6|1584.2|1581.2|1585.1|1582.1|1583.6|1580.6|103
1612833900000|2021-02-09 01:25:00|1584.7|1581.7|1583.7|1580.7|1584.7|1581.7|1583.7|1580.7|95
1612834200000|2021-02-09 01:30:00|1583.2|1580.2|1582.7|1579.7|1583.7|1580.7|1581.7|1578.7|135
1612834500000|2021-02-09 01:35:00|1583.2|1580.2|1582.7|1579.7|1583.2|1580.2|1582.2|1579.2|62
1612834800000|2021-02-09 01:40:00|1583.2|1580.2|1583.7|1580.7|1585.2|1582.2|1583.2|1580.2|96
1612835100000|2021-02-09 01:45:00|1583.2|1580.2|1583.7|1580.7|1583.7|1580.7|1583.2|1580.2|73
1612835400000|2021-02-09 01:50:00|1584.2|1581.2|1583.7|1580.7|1585.2|1582.2|1583.2|1580.2|85
1612835700000|2021-02-09 01:55:00|1584.2|1581.2|1584.2|1581.2|1584.2|1581.2|1583.2|1580.2|42
1612836000000|2021-02-09 02:00:00|1583.7|1580.7|1584.2|1581.2|1584.2|1581.2|1583.2|1580.2|40
1612836300000|2021-02-09 02:05:00|1584.7|1581.7|1583.2|1580.2|1584.7|1581.7|1583.2|1580.2|58
1612836600000|2021-02-09 02:10:00|1583.7|1580.7|1583.2|1580.2|1583.7|1580.7|1582.7|1579.7|41
1612836900000|2021-02-09 02:15:00|1583.7|1580.7|1585.2|1582.2|1585.7|1582.7|1583.7|1580.7|87
1612837200000|2021-02-09 02:20:00|1585.7|1582.7|1586.7|1583.7|1587.2|1584.2|1585.7|1582.7|114
1612837500000|2021-02-09 02:25:00|1587.2|1584.2|1586.7|1583.7|1588.2|1585.2|1586.7|1583.7|174
1612837800000|2021-02-09 02:30:00|1587.2|1584.2|1585.2|1582.2|1587.2|1584.2|1584.7|1581.7|139
1612838100000|2021-02-09 02:35:00|1584.7|1581.7|1585.2|1582.2|1585.2|1582.2|1584.7|1581.7|40
1612838400000|2021-02-09 02:40:00|||||||||36
1612838700000|2021-02-09 02:45:00|1585.7|1582.7|1586.7|1583.7|1587.2|1584.2|1585.7|1582.7|35
1612839000000|2021-02-09 02:50:00|1587.2|1584.2|1587.7|1584.7|1587.7|1584.7|1587.2|1584.2|75
1612839300000|2021-02-09 02:55:00|1587.2|1584.2|1587.7|1584.7|1588.2|1585.2|1587.2|1584.2|35
1612839600000|2021-02-09 03:00:00|1587.2|1584.2|1585.2|1582.2|1587.2|1584.2|1585.2|1582.2|84
1612839900000|2021-02-09 03:05:00|1585.7|1582.7|1586.2|1583.2|1586.7|1583.7|1585.7|1582.7|51
1612840200000|2021-02-09 03:10:00|1586.7|1583.7|1586.2|1583.2|1587.2|1584.2|1586.2|1583.2|29
1612840500000|2021-02-09 03:15:00|1586.7|1583.7|1587.7|1584.7|1587.7|1584.7|1586.7|1583.7|78
1612840800000|2021-02-09 03:20:00|1588.2|1585.2|1587.2|1584.2|1588.2|1585.2|1587.2|1584.2|35
1612841100000|2021-02-09 03:25:00|1587.7|1584.7|1587.2|1584.2|1587.7|1584.7|1587.2|1584.2|15
1612841400000|2021-02-09 03:30:00|1586.7|1583.7|1587.2|1584.2|1587.2|1584.2|1586.7|1583.7|30
1612841700000|2021-02-09 03:35:00|1587.7|1584.7|1586.7|1583.7|1587.7|1584.7|1586.7|1583.7|31
1612842000000|2021-02-09 03:40:00|1586.2|1583.2|1586.2|1583.2|1586.7|1583.7|1586.2|1583.2|38
1612842300000|2021-02-09 03:45:00|1586.7|1583.7|1586.7|1583.7|1586.7|1583.7|1586.2|1583.2|28
1612842600000|2021-02-09 03:50:00|1586.2|1583.2|1586.2|1583.2|1586.7|1583.7|1586.2|1583.2|14
1612842900000|2021-02-09 03:55:00|1586.7|1583.7|1586.2|1583.2|1586.7|1583.7|1586.2|1583.2|14
1612843200000|2021-02-09 04:00:00|1586.7|1583.7|1586.2|1583.2|1586.7|1583.7|1586.2|1583.2|17
1612843500000|2021-02-09 04:05:00|1586.7|1583.7|1585.7|1582.7|1586.7|1583.7|1585.7|1582.7|23
1612843800000|2021-02-09 04:10:00|1586.2|1583.2|1585.7|1582.7|1586.2|1583.2|1584.7|1581.7|58
1612844100000|2021-02-09 04:15:00|1586.2|1583.2|1585.2|1582.2|1586.7|1583.7|1585.2|1582.2|28
1612844400000|2021-02-09 04:20:00|1585.7|1582.7|1585.2|1582.2|1585.7|1582.7|1585.2|1582.2|14
1612844700000|2021-02-09 04:25:00|1585.7|1582.7|1585.7|1582.7|1586.2|1583.2|1585.2|1582.2|14
1612845000000|2021-02-09 04:30:00|1585.2|1582.2|1586.7|1583.7|1586.7|1583.7|1584.7|1581.7|53
1612845300000|2021-02-09 04:35:00|1587.2|1584.2|1587.7|1584.7|1587.7|1584.7|1587.2|1584.2|46
1612845600000|2021-02-09 04:40:00|1587.2|1584.2|1587.7|1584.7|1587.7|1584.7|1587.2|1584.2|61
1612852200000|2021-02-09 06:30:00|1586.7|1583.7|1587.2|1584.2|1587.2|1584.2|1586.2|1583.2|36
1612852500000|2021-02-09 06:35:00|1587.7|1584.7|1589.2|1586.2|1589.7|1586.7|1587.2|1584.2|109
1612852800000|2021-02-09 06:40:00|1588.7|1585.7|1589.2|1586.2|1590.2|1587.2|1588.2|1585.2|123
1612853100000|2021-02-09 06:45:00|1588.7|1585.7|1588.7|1585.7|1589.7|1586.7|1588.7|1585.7|56
1612853400000|2021-02-09 06:50:00|1588.2|1585.2|1588.7|1585.7|1589.2|1586.2|1588.2|1585.2|33
1612853700000|2021-02-09 06:55:00|1588.2|1585.2|1588.7|1585.7|1589.2|1586.2|1588.2|1585.2|43
1612854000000|2021-02-09 07:00:00|1588.2|1585.2|1587.2|1584.2|1589.2|1586.2|1587.2|1584.2|74
1612854300000|2021-02-09 07:05:00|1586.7|1583.7|1589.2|1586.2|1589.7|1586.7|1586.7|1583.7|100
1612854600000|2021-02-09 07:10:00|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|1587.7|1584.7|69
1612854900000|2021-02-09 07:15:00|1589.2|1586.2|1589.7|1586.7|1589.7|1586.7|1588.7|1585.7|65
1612855200000|2021-02-09 07:20:00|1590.2|1587.2|1590.7|1587.7|1592.2|1589.2|1589.7|1586.7|308
1612855500000|2021-02-09 07:25:00|1591.2|1588.2|1590.2|1587.2|1591.2|1588.2|1590.2|1587.2|50
1612855800000|2021-02-09 07:30:00|1590.7|1587.7|1590.7|1587.7|1591.2|1588.2|1589.7|1586.7|84
1612856100000|2021-02-09 07:35:00|1590.2|1587.2|1589.2|1586.2|1590.7|1587.7|1589.2|1586.2|79
1612856400000|2021-02-09 07:40:00|1588.7|1585.7|1588.2|1585.2|1589.7|1586.7|1587.7|1584.7|84
1612856700000|2021-02-09 07:45:00|1587.7|1584.7|1588.2|1585.2|1589.2|1586.2|1587.7|1584.7|69
1612857000000|2021-02-09 07:50:00|1587.7|1584.7|1588.7|1585.7|1589.7|1586.7|1587.7|1584.7|59
1612857300000|2021-02-09 07:55:00|1589.7|1586.7|1589.2|1586.2|1590.7|1587.7|1588.7|1585.7|82
1612857600000|2021-02-09 08:00:00|1589.7|1586.7|1589.7|1586.7|1590.7|1587.7|1588.7|1585.7|109
1612857900000|2021-02-09 08:05:00|1589.2|1586.2|1588.2|1585.2|1589.7|1586.7|1587.7|1584.7|111
1612858200000|2021-02-09 08:10:00|1587.2|1584.2|1586.7|1583.7|1588.2|1585.2|1585.7|1582.7|167
1612858500000|2021-02-09 08:15:00|1586.2|1583.2|1586.7|1583.7|1587.2|1584.2|1585.7|1582.7|80
1612858800000|2021-02-09 08:20:00|1586.2|1583.2|1586.2|1583.2|1586.7|1583.7|1585.2|1582.2|128
1612859100000|2021-02-09 08:25:00|1586.7|1583.7|1587.7|1584.7|1587.7|1584.7|1586.7|1583.7|86
1612859400000|2021-02-09 08:30:00|1587.2|1584.2|1586.7|1583.7|1587.2|1584.2|1586.7|1583.7|54
1612859700000|2021-02-09 08:35:00|1586.2|1583.2|1587.2|1584.2|1587.2|1584.2|1586.2|1583.2|53
1612860000000|2021-02-09 08:40:00|1587.7|1584.7|1587.2|1584.2|1587.7|1584.7|1586.7|1583.7|85
1612860300000|2021-02-09 08:45:00|1587.7|1584.7|1589.2|1586.2|1589.2|1586.2|1586.7|1583.7|146
1612860600000|2021-02-09 08:50:00|1589.7|1586.7|1590.2|1587.2|1590.2|1587.2|1588.2|1585.2|115
1612860900000|2021-02-09 08:55:00|1590.7|1587.7|1590.2|1587.2|1590.7|1587.7|1589.7|1586.7|103
1612861200000|2021-02-09 09:00:00|1589.7|1586.7|1590.7|1587.7|1590.7|1587.7|1589.7|1586.7|79
1612861500000|2021-02-09 09:05:00|1591.2|1588.2|1589.7|1586.7|1591.2|1588.2|1589.7|1586.7|127
1612917900000|2021-02-10 00:45:00|1590.2|1587.2|1594.2|1591.2|1594.7|1591.7|1590.2|1587.2|139
1612918200000|2021-02-10 00:50:00|1594.7|1591.7|1595.2|1592.2|1596.2|1593.2|1594.2|1591.2|181
1612918500000|2021-02-10 00:55:00|1594.7|1591.7|1594.2|1591.2|1594.7|1591.7|1593.7|1590.7|78
1612918800000|2021-02-10 01:00:00|1593.7|1590.7|1594.2|1591.2|1595.2|1592.2|1593.2|1590.2|228
1612919100000|2021-02-10 01:05:00|1593.7|1590.7|1597.2|1594.2|1597.7|1594.7|1593.2|1590.2|207
1612919400000|2021-02-10 01:10:00|1596.7|1593.7|1594.2|1591.2|1598.2|1595.2|1594.2|1591.2|157
1612919700000|2021-02-10 01:15:00|1594.7|1591.7|1594.2|1591.2|1594.7|1591.7|1593.2|1590.2|141
1612920000000|2021-02-10 01:20:00|1594.7|1591.7|1593.7|1590.7|1594.7|1591.7|1593.2|1590.2|158
1612920300000|2021-02-10 01:25:00|1594.2|1591.2|1595.2|1592.2|1596.7|1593.7|1593.2|1590.2|174
1612920600000|2021-02-10 01:30:00|1595.7|1592.7|1592.7|1589.7|1596.2|1593.2|1592.2|1589.2|152
1612920900000|2021-02-10 01:35:00|1592.2|1589.2|1592.7|1589.7|1593.2|1590.2|1592.2|1589.2|111
1612921200000|2021-02-10 01:40:00|1593.2|1590.2|1590.2|1587.2|1593.2|1590.2|1589.2|1586.2|232
1612921500000|2021-02-10 01:45:00|1590.7|1587.7|1591.2|1588.2|1591.7|1588.7|1589.7|1586.7|78
1612921800000|2021-02-10 01:50:00|1590.7|1587.7|1590.2|1587.2|1590.7|1587.7|1589.7|1586.7|51
1612922100000|2021-02-10 01:55:00|1590.7|1587.7|1591.7|1588.7|1592.2|1589.2|1590.7|1587.7|72
1612922400000|2021-02-10 02:00:00|1591.2|1588.2|1590.7|1587.7|1591.2|1588.2|1590.7|1587.7|30
1612922700000|2021-02-10 02:05:00|1591.2|1588.2|1593.2|1590.2|1594.2|1591.2|1591.2|1588.2|166
1612923000000|2021-02-10 02:10:00|1592.7|1589.7|1592.2|1589.2|1592.7|1589.7|1591.7|1588.7|36
1612923300000|2021-02-10 02:15:00|1592.7|1589.7|1592.7|1589.7|1592.7|1589.7|1592.2|1589.2|12
1612923600000|2021-02-10 02:20:00|1592.2|1589.2|1592.2|1589.2|1592.7|1589.7|1592.2|1589.2|20
1612923900000|2021-02-10 02:25:00|1591.7|1588.7|1592.2|1589.2|1592.2|1589.2|1591.7|1588.7|31
1612924200000|2021-02-10 02:30:00|1591.7|1588.7|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|117
1612924500000|2021-02-10 02:35:00|1591.2|1588.2|1591.7|1588.7|1591.7|1588.7|1591.2|1588.2|24
1612924800000|2021-02-10 02:40:00|1591.2|1588.2|1592.7|1589.7|1592.7|1589.7|1591.2|1588.2|26
1612925100000|2021-02-10 02:45:00|1592.2|1589.2|1592.7|1589.7|1593.2|1590.2|1592.2|1589.2|30
1612925400000|2021-02-10 02:50:00|1592.2|1589.2|1592.2|1589.2|1592.7|1589.7|1591.7|1588.7|21
1612925700000|2021-02-10 02:55:00|1591.7|1588.7|1592.2|1589.2|1592.2|1589.2|1591.7|1588.7|11
1612926000000|2021-02-10 03:00:00|1592.7|1589.7|1592.2|1589.2|1593.2|1590.2|1591.7|1588.7|26
1612926300000|2021-02-10 03:05:00|1591.7|1588.7|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|37
1612926600000|2021-02-10 03:10:00|1591.2|1588.2|1591.2|1588.2|1591.7|1588.7|1590.2|1587.2|58
1612926900000|2021-02-10 03:15:00|1590.7|1587.7|1590.7|1587.7|1591.2|1588.2|1590.2|1587.2|21
1612927200000|2021-02-10 03:20:00|1590.2|1587.2|1591.2|1588.2|1591.7|1588.7|1590.2|1587.2|23
1612927500000|2021-02-10 03:25:00|1591.7|1588.7|1591.2|1588.2|1591.7|1588.7|1591.2|1588.2|17
1612927800000|2021-02-10 03:30:00|1591.7|1588.7|1591.2|1588.2|1591.7|1588.7|1590.7|1587.7|14
1612928100000|2021-02-10 03:35:00|1590.7|1587.7|1591.2|1588.2|1591.2|1588.2|1590.7|1587.7|5
1612928400000|2021-02-10 03:40:00|1590.7|1587.7|1591.2|1588.2|1591.2|1588.2|1590.7|1587.7|18
1612928700000|2021-02-10 03:45:00|1590.7|1587.7|1589.7|1586.7|1590.7|1587.7|1589.2|1586.2|48
1612929000000|2021-02-10 03:50:00|1590.2|1587.2|1590.2|1587.2|1591.2|1588.2|1590.2|1587.2|25
1612929300000|2021-02-10 03:55:00|1590.7|1587.7|1590.7|1587.7|1591.2|1588.2|1590.2|1587.2|21
1612929600000|2021-02-10 04:00:00|1591.2|1588.2|1591.7|1588.7|1592.7|1589.7|1591.2|1588.2|52
1612929900000|2021-02-10 04:05:00|1591.2|1588.2|1591.2|1588.2|1591.7|1588.7|1591.2|1588.2|19
1612930200000|2021-02-10 04:10:00|1591.7|1588.7|1591.7|1588.7|1591.7|1588.7|1591.7|1588.7|6
1612930500000|2021-02-10 04:15:00|1592.2|1589.2|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|11
1612930800000|2021-02-10 04:20:00|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|1590.7|1587.7|22
1612931100000|2021-02-10 04:25:00|1590.7|1587.7|1589.7|1586.7|1590.7|1587.7|1589.7|1586.7|40
1612931400000|2021-02-10 04:30:00|1590.2|1587.2|1591.7|1588.7|1591.7|1588.7|1590.2|1587.2|38
1612931700000|2021-02-10 04:35:00|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|12
1612932000000|2021-02-10 04:40:00|1591.7|1588.7|1592.2|1589.2|1592.7|1589.7|1591.2|1588.2|33
1612938600000|2021-02-10 06:30:00|1592.7|1589.7|1591.2|1588.2|1593.2|1590.2|1590.7|1587.7|77
1612938900000|2021-02-10 06:35:00|1590.7|1587.7|1592.7|1589.7|1593.7|1590.7|1590.7|1587.7|100
1612939200000|2021-02-10 06:40:00|1592.2|1589.2|1592.2|1589.2|1593.2|1590.2|1590.7|1587.7|103
1612939500000|2021-02-10 06:45:00|1592.7|1589.7|1595.7|1592.7|1597.2|1594.2|1592.7|1589.7|343
1612939800000|2021-02-10 06:50:00|1596.2|1593.2|1596.2|1593.2|1596.7|1593.7|1594.7|1591.7|170
1612940100000|2021-02-10 06:55:00|1596.7|1593.7|1598.2|1595.2|1599.2|1596.2|1595.7|1592.7|230
1612940400000|2021-02-10 07:00:00|1597.7|1594.7|1597.2|1594.2|1599.2|1596.2|1596.7|1593.7|180
1612940700000|2021-02-10 07:05:00|1597.7|1594.7|1598.2|1595.2|1599.2|1596.2|1597.7|1594.7|149
1612941000000|2021-02-10 07:10:00|1598.7|1595.7|1598.2|1595.2|1599.2|1596.2|1597.2|1594.2|171
1612941300000|2021-02-10 07:15:00|1597.7|1594.7|1595.7|1592.7|1597.7|1594.7|1595.2|1592.2|98
1612941600000|2021-02-10 07:20:00|1596.2|1593.2|1596.7|1593.7|1596.7|1593.7|1595.7|1592.7|61
1612941900000|2021-02-10 07:25:00|1597.2|1594.2|1596.2|1593.2|1597.2|1594.2|1595.7|1592.7|55
1612942200000|2021-02-10 07:30:00|1596.7|1593.7|1597.2|1594.2|1598.2|1595.2|1596.7|1593.7|108
1612942500000|2021-02-10 07:35:00|1597.7|1594.7|1597.2|1594.2|1598.7|1595.7|1597.2|1594.2|55
1612942800000|2021-02-10 07:40:00|1597.7|1594.7|1596.7|1593.7|1598.2|1595.2|1596.7|1593.7|49
1612943100000|2021-02-10 07:45:00|1596.2|1593.2|1596.2|1593.2|1596.7|1593.7|1595.7|1592.7|48
1612943400000|2021-02-10 07:50:00|1596.7|1593.7|1596.2|1593.2|1597.2|1594.2|1595.7|1592.7|66
1612943700000|2021-02-10 07:55:00|1595.7|1592.7|1595.7|1592.7|1596.2|1593.2|1595.7|1592.7|36
1612944000000|2021-02-10 08:00:00|1596.2|1593.2|1596.2|1593.2|1596.7|1593.7|1595.7|1592.7|39
1612944300000|2021-02-10 08:05:00|1596.7|1593.7|1596.7|1593.7|1597.2|1594.2|1596.2|1593.2|99
1612944600000|2021-02-10 08:10:00|1597.2|1594.2|1597.2|1594.2|1597.7|1594.7|1596.7|1593.7|82
1612944900000|2021-02-10 08:15:00|1596.7|1593.7|1595.2|1592.2|1596.7|1593.7|1595.2|1592.2|77
1612945200000|2021-02-10 08:20:00|1595.7|1592.7|1597.2|1594.2|1597.2|1594.2|1594.7|1591.7|105
1612945500000|2021-02-10 08:25:00|1596.7|1593.7|1596.7|1593.7|1597.7|1594.7|1596.2|1593.2|85
1612945800000|2021-02-10 08:30:00|1597.2|1594.2|1596.7|1593.7|1597.2|1594.2|1596.2|1593.2|40
1612946100000|2021-02-10 08:35:00|1596.2|1593.2|1595.2|1592.2|1596.7|1593.7|1594.7|1591.7|97
1612946400000|2021-02-10 08:40:00|1594.7|1591.7|1594.7|1591.7|1594.7|1591.7|1594.2|1591.2|98
1612946700000|2021-02-10 08:45:00|1594.2|1591.2|1597.7|1594.7|1598.2|1595.2|1594.2|1591.2|122
1612947000000|2021-02-10 08:50:00|1597.2|1594.2|1598.2|1595.2|1598.7|1595.7|1597.2|1594.2|143
1612947300000|2021-02-10 08:55:00|1598.7|1595.7|1599.2|1596.2|1599.2|1596.2|1598.2|1595.2|116
1612947600000|2021-02-10 09:00:00|1598.2|1595.2|1597.7|1594.7|1598.7|1595.7|1597.7|1594.7|28
1612947900000|2021-02-10 09:05:00|1598.2|1595.2|1598.2|1595.2|1598.7|1595.7|1597.7|1594.7|45
1613004300000|2021-02-11 00:45:00|1599.2|1596.2|1598.2|1595.2|1600.2|1597.2|1597.2|1594.2|102
1613004600000|2021-02-11 00:50:00|1597.7|1594.7|1597.2|1594.2|1598.7|1595.7|1597.2|1594.2|48
1613004900000|2021-02-11 00:55:00|1597.7|1594.7|1598.7|1595.7|1599.2|1596.2|1597.7|1594.7|55
1613005200000|2021-02-11 01:00:00|1599.2|1596.2|1598.7|1595.7|1601.2|1598.2|1597.2|1594.2|208
1613005500000|2021-02-11 01:05:00|1599.2|1596.2|1598.2|1595.2|1599.2|1596.2|1597.7|1594.7|72
1613005800000|2021-02-11 01:10:00|1599.2|1596.2|1601.2|1598.2|1602.2|1599.2|1599.2|1596.2|122
1613006100000|2021-02-11 01:15:00|1601.7|1598.7|1601.7|1598.7|1603.2|1600.2|1601.2|1598.2|96
1613006400000|2021-02-11 01:20:00|1601.2|1598.2|1599.7|1596.7|1601.7|1598.7|1599.7|1596.7|97
1613006700000|2021-02-11 01:25:00|1600.2|1597.2|1599.7|1596.7|1600.2|1597.2|1598.7|1595.7|87
1613007000000|2021-02-11 01:30:00|1600.2|1597.2|1601.2|1598.2|1602.2|1599.2|1600.2|1597.2|65
1613007300000|2021-02-11 01:35:00|1601.7|1598.7|1601.7|1598.7|1602.2|1599.2|1601.2|1598.2|54
1613007600000|2021-02-11 01:40:00|1601.2|1598.2|1601.7|1598.7|1602.2|1599.2|1601.2|1598.2|85
1613007900000|2021-02-11 01:45:00|1601.2|1598.2|1599.7|1596.7|1601.2|1598.2|1599.7|1596.7|53
1613008200000|2021-02-11 01:50:00|1600.2|1597.2|1601.2|1598.2|1601.2|1598.2|1599.7|1596.7|62
1613008500000|2021-02-11 01:55:00|1600.7|1597.7|1601.7|1598.7|1601.7|1598.7|1600.7|1597.7|16
1613008800000|2021-02-11 02:00:00|1601.2|1598.2|1601.2|1598.2|1601.7|1598.7|1601.2|1598.2|38
1613009100000|2021-02-11 02:05:00|1600.7|1597.7|1599.7|1596.7|1600.7|1597.7|1599.2|1596.2|37
1613009400000|2021-02-11 02:10:00|1599.2|1596.2|1598.7|1595.7|1599.7|1596.7|1598.7|1595.7|36
1613009700000|2021-02-11 02:15:00|1598.2|1595.2|1598.2|1595.2|1598.7|1595.7|1598.2|1595.2|50
1613010000000|2021-02-11 02:20:00|1597.7|1594.7|1599.2|1596.2|1599.7|1596.7|1597.7|1594.7|29
1613010300000|2021-02-11 02:25:00|1598.7|1595.7|1598.7|1595.7|1599.2|1596.2|1598.7|1595.7|28
1613010600000|2021-02-11 02:30:00|1599.2|1596.2|1600.7|1597.7|1601.2|1598.2|1599.2|1596.2|60
1613010900000|2021-02-11 02:35:00|1600.2|1597.2|1601.7|1598.7|1602.2|1599.2|1600.2|1597.2|52
1613011200000|2021-02-11 02:40:00|1601.2|1598.2|1600.3|1597.3|1601.2|1598.2|1600.2|1597.2|20
1613011500000|2021-02-11 02:45:00|1600.8|1597.8|1600.8|1597.8|1601.3|1598.3|1600.3|1597.3|29
1613011800000|2021-02-11 02:50:00|1601.8|1598.8|1601.3|1598.3|1601.8|1598.8|1601.3|1598.3|43
1613012100000|2021-02-11 02:55:00|1601.8|1598.8|1600.3|1597.3|1601.8|1598.8|1600.3|1597.3|44
1613012400000|2021-02-11 03:00:00|1599.8|1596.8|1599.8|1596.8|1599.8|1596.8|1599.8|1596.8|22
1613012700000|2021-02-11 03:05:00|||||||||11
1613013000000|2021-02-11 03:10:00|1600.3|1597.3|1600.3|1597.3|1600.3|1597.3|1600.3|1597.3|25
1613013300000|2021-02-11 03:15:00|1599.8|1596.8|1599.8|1596.8|1600.8|1597.8|1599.3|1596.3|40
1613013600000|2021-02-11 03:20:00|1600.3|1597.3|1599.3|1596.3|1600.3|1597.3|1598.8|1595.8|44
1613013900000|2021-02-11 03:25:00|1599.8|1596.8|1600.3|1597.3|1600.3|1597.3|1599.8|1596.8|41
1613014200000|2021-02-11 03:30:00|1599.8|1596.8|1600.3|1597.3|1600.8|1597.8|1599.8|1596.8|24
1613014500000|2021-02-11 03:35:00|1600.8|1597.8|1599.3|1596.3|1600.8|1597.8|1599.3|1596.3|25
1613014800000|2021-02-11 03:40:00|1599.8|1596.8|1599.8|1596.8|1599.8|1596.8|1599.3|1596.3|25
1613015100000|2021-02-11 03:45:00|1600.3|1597.3|1599.8|1596.8|1600.3|1597.3|1599.8|1596.8|17
1613015400000|2021-02-11 03:50:00|1600.3|1597.3|1600.3|1597.3|1600.3|1597.3|1600.3|1597.3|35
1613015700000|2021-02-11 03:55:00|1600.8|1597.8|1600.8|1597.8|1600.8|1597.8|1600.3|1597.3|18
1613016000000|2021-02-11 04:00:00|1601.3|1598.3|1600.3|1597.3|1601.3|1598.3|1600.3|1597.3|52
1613016300000|2021-02-11 04:05:00|1599.8|1596.8|1600.3|1597.3|1600.3|1597.3|1599.8|1596.8|21
1613016600000|2021-02-11 04:10:00|1599.8|1596.8|1600.3|1597.3|1600.8|1597.8|1599.8|1596.8|33
1613016900000|2021-02-11 04:15:00|1600.8|1597.8|1600.8|1597.8|1600.8|1597.8|1599.8|1596.8|38
1613017200000|2021-02-11 04:20:00|1601.3|1598.3|1601.3|1598.3|1601.3|1598.3|1600.3|1597.3|42
1613017500000|2021-02-11 04:25:00|1600.8|1597.8|1601.3|1598.3|1601.8|1598.8|1600.8|1597.8|60
1613017800000|2021-02-11 04:30:00|1601.8|1598.8|1601.8|1598.8|1601.8|1598.8|1601.3|1598.3|16
1613018100000|2021-02-11 04:35:00|1601.3|1598.3|1601.8|1598.8|1601.8|1598.8|1601.3|1598.3|85
1613018400000|2021-02-11 04:40:00|1602.3|1599.3|1601.8|1598.8|1602.3|1599.3|1601.8|1598.8|132
1613353500000|2021-02-15 01:45:00|1615.4|1612.4|1615.4|1612.4|1615.4|1612.4|1614.9|1611.9|21
1613353800000|2021-02-15 01:50:00|1615.9|1612.9|1616.6|1613.6|1617.1|1614.1|1615.4|1612.4|92
1613354100000|2021-02-15 01:55:00|1617.1|1614.1|1616.1|1613.1|1617.6|1614.6|1616.1|1613.1|57
1613354400000|2021-02-15 02:00:00|1616.6|1613.6|1616.6|1613.6|1617.1|1614.1|1616.1|1613.1|38
1613354700000|2021-02-15 02:05:00|1616.1|1613.1|1615.6|1612.6|1616.6|1613.6|1615.6|1612.6|32
1613355000000|2021-02-15 02:10:00|1615.1|1612.1|1615.1|1612.1|1615.6|1612.6|1614.6|1611.6|202
1613355300000|2021-02-15 02:15:00|1614.6|1611.6|1617.6|1614.6|1617.6|1614.6|1614.6|1611.6|122
1613355600000|2021-02-15 02:20:00|1617.1|1614.1|1615.6|1612.6|1617.1|1614.1|1615.1|1612.1|83
1613355900000|2021-02-15 02:25:00|1615.1|1612.1|1614.6|1611.6|1615.1|1612.1|1614.1|1611.1|33
1613356200000|2021-02-15 02:30:00|1615.1|1612.1|1615.6|1612.6|1615.6|1612.6|1615.1|1612.1|20
1613356500000|2021-02-15 02:35:00|1616.1|1613.1|1617.1|1614.1|1617.1|1614.1|1615.6|1612.6|89
1613356800000|2021-02-15 02:40:00|1617.6|1614.6|1616.6|1613.6|1618.1|1615.1|1616.1|1613.1|88
1613357100000|2021-02-15 02:45:00|1616.1|1613.1|1616.6|1613.6|1616.6|1613.6|1615.6|1612.6|47
1613357400000|2021-02-15 02:50:00|1616.1|1613.1|1615.6|1612.6|1617.1|1614.1|1615.6|1612.6|39
1613357700000|2021-02-15 02:55:00|1615.1|1612.1|1615.1|1612.1|1615.1|1612.1|1614.6|1611.6|43
1613358000000|2021-02-15 03:00:00|1615.6|1612.6|1615.1|1612.1|1615.6|1612.6|1614.6|1611.6|42
1613358300000|2021-02-15 03:05:00|1615.6|1612.6|1615.6|1612.6|1616.1|1613.1|1615.1|1612.1|52
1613358600000|2021-02-15 03:10:00|1615.1|1612.1|1615.1|1612.1|1615.6|1612.6|1615.1|1612.1|13
1613358900000|2021-02-15 03:15:00|1615.6|1612.6|1615.1|1612.1|1616.1|1613.1|1614.6|1611.6|40
1613359200000|2021-02-15 03:20:00|1615.6|1612.6|1615.1|1612.1|1615.6|1612.6|1614.6|1611.6|28
1613359500000|2021-02-15 03:25:00|1614.6|1611.6|1614.1|1611.1|1615.1|1612.1|1614.1|1611.1|54
1613359800000|2021-02-15 03:30:00|1614.6|1611.6|1614.1|1611.1|1615.1|1612.1|1614.1|1611.1|46
1613360100000|2021-02-15 03:35:00|1614.6|1611.6|1615.1|1612.1|1615.1|1612.1|1614.6|1611.6|28
1613360400000|2021-02-15 03:40:00|1614.6|1611.6|1614.1|1611.1|1615.1|1612.1|1614.1|1611.1|40
1613360700000|2021-02-15 03:45:00|1614.6|1611.6|1615.6|1612.6|1615.6|1612.6|1614.6|1611.6|42
1613361000000|2021-02-15 03:50:00|1615.1|1612.1|1613.6|1610.6|1615.1|1612.1|1613.6|1610.6|53
1613361300000|2021-02-15 03:55:00|1614.1|1611.1|1613.6|1610.6|1614.6|1611.6|1613.6|1610.6|17
1613361600000|2021-02-15 04:00:00|1614.1|1611.1|1614.1|1611.1|1614.1|1611.1|1613.6|1610.6|22
1613361900000|2021-02-15 04:05:00|1614.6|1611.6|1614.1|1611.1|1614.6|1611.6|1613.6|1610.6|28
1613362200000|2021-02-15 04:10:00|1613.6|1610.6|1613.6|1610.6|1614.1|1611.1|1613.6|1610.6|30
1613362500000|2021-02-15 04:15:00|1614.1|1611.1|1613.1|1610.1|1614.1|1611.1|1613.1|1610.1|17
1613362800000|2021-02-15 04:20:00|1613.6|1610.6|1613.6|1610.6|1615.1|1612.1|1613.6|1610.6|65
1613363100000|2021-02-15 04:25:00|1614.1|1611.1|1614.6|1611.6|1615.1|1612.1|1613.6|1610.6|44
1613363400000|2021-02-15 04:30:00|1615.1|1612.1|1614.6|1611.6|1615.1|1612.1|1614.1|1611.1|78
1613363700000|2021-02-15 04:35:00|1615.1|1612.1|1615.1|1612.1|1615.6|1612.6|1614.6|1611.6|38
1613364000000|2021-02-15 04:40:00|1615.6|1612.6|1615.6|1612.6|1616.1|1613.1|1615.1|1612.1|66
1613370600000|2021-02-15 06:30:00|1615.1|1612.1|1614.1|1611.1|1615.6|1612.6|1613.6|1610.6|87
1613370900000|2021-02-15 06:35:00|1614.6|1611.6|1615.1|1612.1|1615.1|1612.1|1614.6|1611.6|65
1613371200000|2021-02-15 06:40:00|1614.6|1611.6|1614.6|1611.6|1615.1|1612.1|1614.6|1611.6|15
1613371500000|2021-02-15 06:45:00|1614.4|1611.4|1616.9|1613.9|1617.4|1614.4|1614.4|1611.4|156
1613371800000|2021-02-15 06:50:00|1617.4|1614.4|1616.9|1613.9|1618.4|1615.4|1616.9|1613.9|95
1613372100000|2021-02-15 06:55:00|1617.4|1614.4|1616.4|1613.4|1617.4|1614.4|1615.9|1612.9|68
1613372400000|2021-02-15 07:00:00|1616.9|1613.9|1616.4|1613.4|1617.9|1614.9|1616.4|1613.4|94
1613372700000|2021-02-15 07:05:00|1615.9|1612.9|1615.4|1612.4|1616.4|1613.4|1615.4|1612.4|77
1613373000000|2021-02-15 07:10:00|1614.9|1611.9|1614.4|1611.4|1615.4|1612.4|1613.4|1610.4|157
1613373300000|2021-02-15 07:15:00|1614.9|1611.9|1615.4|1612.4|1615.4|1612.4|1614.4|1611.4|13
1613373600000|2021-02-15 07:20:00|1614.9|1611.9|1614.4|1611.4|1615.4|1612.4|1614.4|1611.4|64
1613373900000|2021-02-15 07:25:00|1614.9|1611.9|1615.4|1612.4|1615.9|1612.9|1614.9|1611.9|29
1613374200000|2021-02-15 07:30:00|1615.9|1612.9|1615.9|1612.9|1616.4|1613.4|1615.4|1612.4|63
1613374500000|2021-02-15 07:35:00|1615.4|1612.4|1615.4|1612.4|1615.9|1612.9|1615.4|1612.4|23
1613374800000|2021-02-15 07:40:00|1614.9|1611.9|1614.9|1611.9|1615.4|1612.4|1614.4|1611.4|31
1613375100000|2021-02-15 07:45:00|1614.4|1611.4|1614.4|1611.4|1614.9|1611.9|1614.4|1611.4|22
1613375400000|2021-02-15 07:50:00|1614.9|1611.9|1614.9|1611.9|1615.4|1612.4|1614.4|1611.4|50
1613375700000|2021-02-15 07:55:00|1614.4|1611.4|1614.9|1611.9|1614.9|1611.9|1614.4|1611.4|50
1613376000000|2021-02-15 08:00:00|1614.4|1611.4|1615.4|1612.4|1615.4|1612.4|1614.4|1611.4|38
1613376300000|2021-02-15 08:05:00|1614.9|1611.9|1614.9|1611.9|1615.4|1612.4|1614.4|1611.4|48
1613376600000|2021-02-15 08:10:00|1614.4|1611.4|1614.9|1611.9|1615.4|1612.4|1614.4|1611.4|54
1613376900000|2021-02-15 08:15:00|1615.4|1612.4|1614.9|1611.9|1615.4|1612.4|1614.4|1611.4|47
1613377200000|2021-02-15 08:20:00|1614.4|1611.4|1614.9|1611.9|1614.9|1611.9|1614.4|1611.4|47
1613377500000|2021-02-15 08:25:00|1614.4|1611.4|1613.9|1610.9|1614.4|1611.4|1613.9|1610.9|89
1613377800000|2021-02-15 08:30:00|1614.4|1611.4|1612.9|1609.9|1614.4|1611.4|1612.9|1609.9|63
1613378100000|2021-02-15 08:35:00|1613.4|1610.4|1612.9|1609.9|1613.4|1610.4|1612.4|1609.4|47
1613378400000|2021-02-15 08:40:00|1613.4|1610.4|1613.4|1610.4|1614.9|1611.9|1613.4|1610.4|92
1613378700000|2021-02-15 08:45:00|1613.9|1610.9|1613.4|1610.4|1614.9|1611.9|1613.4|1610.4|48
1613379000000|2021-02-15 08:50:00|1612.9|1609.9|1612.9|1609.9|1612.9|1609.9|1612.4|1609.4|45
1613379300000|2021-02-15 08:55:00|1613.4|1610.4|1612.9|1609.9|1613.4|1610.4|1612.9|1609.9|48
1613379600000|2021-02-15 09:00:00|1613.4|1610.4|1615.4|1612.4|1615.4|1612.4|1613.4|1610.4|72
1613379900000|2021-02-15 09:05:00|1615.9|1612.9|1615.4|1612.4|1615.9|1612.9|1614.9|1611.9|94
1613436300000|2021-02-16 00:45:00|1615.9|1612.9|1614.4|1611.4|1617.4|1614.4|1613.9|1610.9|111
1613436600000|2021-02-16 00:50:00|1613.9|1610.9|1614.9|1611.9|1615.4|1612.4|1613.9|1610.9|52
1613436900000|2021-02-16 00:55:00|1615.4|1612.4|1616.4|1613.4|1616.4|1613.4|1614.4|1611.4|30
1613437200000|2021-02-16 01:00:00|1615.9|1612.9|1614.4|1611.4|1615.9|1612.9|1613.9|1610.9|140
1613437500000|2021-02-16 01:05:00|1614.9|1611.9|1611.9|1608.9|1614.9|1611.9|1609.9|1606.9|338
1613437800000|2021-02-16 01:10:00|1611.4|1608.4|1612.4|1609.4|1613.4|1610.4|1611.4|1608.4|136
1613438100000|2021-02-16 01:15:00|1611.9|1608.9|1611.4|1608.4|1612.4|1609.4|1610.9|1607.9|92
1613438400000|2021-02-16 01:20:00|1610.9|1607.9|1612.9|1609.9|1612.9|1609.9|1610.9|1607.9|41
1613438700000|2021-02-16 01:25:00|1612.4|1609.4|1611.9|1608.9|1612.4|1609.4|1611.9|1608.9|52
1613439000000|2021-02-16 01:30:00|1612.4|1609.4|1612.9|1609.9|1613.4|1610.4|1611.9|1608.9|50
1613439300000|2021-02-16 01:35:00|1613.4|1610.4|1613.4|1610.4|1613.9|1610.9|1612.9|1609.9|60
1613439600000|2021-02-16 01:40:00|1613.9|1610.9|1614.9|1611.9|1616.4|1613.4|1613.9|1610.9|126
1613439900000|2021-02-16 01:45:00|1615.4|1612.4|1616.4|1613.4|1616.4|1613.4|1615.4|1612.4|47
1613440200000|2021-02-16 01:50:00|1615.9|1612.9|1615.9|1612.9|1616.9|1613.9|1615.9|1612.9|83
1613440500000|2021-02-16 01:55:00|1615.4|1612.4|1614.9|1611.9|1615.4|1612.4|1614.4|1611.4|55
1613440800000|2021-02-16 02:00:00|1614.4|1611.4|1613.9|1610.9|1614.4|1611.4|1613.9|1610.9|14
1613441100000|2021-02-16 02:05:00|1614.4|1611.4|1613.4|1610.4|1614.4|1611.4|1613.4|1610.4|50
1613441400000|2021-02-16 02:10:00|1612.9|1609.9|1612.9|1609.9|1613.4|1610.4|1612.4|1609.4|78
1613441700000|2021-02-16 02:15:00|1613.4|1610.4|1613.4|1610.4|1613.4|1610.4|1612.4|1609.4|26
1613442000000|2021-02-16 02:20:00|1613.9|1610.9|1613.9|1610.9|1613.9|1610.9|1613.9|1610.9|22
1613442300000|2021-02-16 02:25:00|1614.4|1611.4|1613.4|1610.4|1614.4|1611.4|1613.4|1610.4|36
1613442600000|2021-02-16 02:30:00|1613.9|1610.9|1613.9|1610.9|1613.9|1610.9|1613.9|1610.9|18
1613442900000|2021-02-16 02:35:00|1613.4|1610.4|1613.4|1610.4|1613.4|1610.4|1613.4|1610.4|3
1613443200000|2021-02-16 02:40:00|1613.9|1610.9|1612.9|1609.9|1613.9|1610.9|1612.9|1609.9|9
1613443500000|2021-02-16 02:45:00|1613.4|1610.4|1612.9|1609.9|1613.4|1610.4|1612.9|1609.9|15
1613443800000|2021-02-16 02:50:00|1613.4|1610.4|1612.9|1609.9|1613.4|1610.4|1612.9|1609.9|10
1613444100000|2021-02-16 02:55:00|||||||||17
1613444400000|2021-02-16 03:00:00|1612.4|1609.4|1612.4|1609.4|1612.4|1609.4|1611.9|1608.9|56
1613444700000|2021-02-16 03:05:00|1611.9|1608.9|1613.4|1610.4|1613.9|1610.9|1611.9|1608.9|33
1613445000000|2021-02-16 03:10:00|1613.9|1610.9|1614.4|1611.4|1614.4|1611.4|1613.9|1610.9|27
1613445300000|2021-02-16 03:15:00|1614.9|1611.9|1615.4|1612.4|1615.9|1612.9|1614.4|1611.4|55
1613445600000|2021-02-16 03:20:00|1614.9|1611.9|1614.4|1611.4|1615.4|1612.4|1613.9|1610.9|26
1613445900000|2021-02-16 03:25:00|1614.9|1611.9|1614.4|1611.4|1614.9|1611.9|1614.4|1611.4|19
1613446200000|2021-02-16 03:30:00|1614.9|1611.9|1615.4|1612.4|1615.9|1612.9|1614.9|1611.9|36
1613446500000|2021-02-16 03:35:00|1614.9|1611.9|1614.4|1611.4|1614.9|1611.9|1614.4|1611.4|64
1613446800000|2021-02-16 03:40:00|1614.9|1611.9|1614.4|1611.4|1614.9|1611.9|1613.9|1610.9|19
1613447100000|2021-02-16 03:45:00|1613.9|1610.9|1615.4|1612.4|1615.4|1612.4|1613.9|1610.9|33
1613447400000|2021-02-16 03:50:00|1614.9|1611.9|1615.9|1612.9|1615.9|1612.9|1614.9|1611.9|37
1613447700000|2021-02-16 03:55:00|1615.4|1612.4|1615.4|1612.4|1615.4|1612.4|1615.4|1612.4|9
1613448000000|2021-02-16 04:00:00|1615.9|1612.9|1614.9|1611.9|1615.9|1612.9|1614.9|1611.9|14
1613448300000|2021-02-16 04:05:00|1614.4|1611.4|1614.4|1611.4|1614.4|1611.4|1614.4|1611.4|8
1613448600000|2021-02-16 04:10:00|1614.9|1611.9|1615|1612|1615|1612|1614.9|1611.9|21
1613448900000|2021-02-16 04:15:00|||||||||15
1613449200000|2021-02-16 04:20:00|||||||||6
1613449500000|2021-02-16 04:25:00|1614.5|1611.5|1615|1612|1615|1612|1614.5|1611.5|8
1613449800000|2021-02-16 04:30:00|1614.5|1611.5|1614.5|1611.5|1614.5|1611.5|1614.5|1611.5|3
1613450100000|2021-02-16 04:35:00|1615|1612|1615.5|1612.5|1615.5|1612.5|1615|1612|11
1613450400000|2021-02-16 04:40:00|1616|1613|1615.5|1612.5|1616|1613|1615.5|1612.5|48
1613457000000|2021-02-16 06:30:00|1615|1612|1613.5|1610.5|1615|1612|1613|1610|96
1613457300000|2021-02-16 06:35:00|1614|1611|1613.5|1610.5|1614|1611|1613.5|1610.5|40
1613457600000|2021-02-16 06:40:00|1613|1610|1613|1610|1613|1610|1612.5|1609.5|133
1613457900000|2021-02-16 06:45:00|1612.5|1609.5|1614|1611|1615|1612|1612.5|1609.5|247
1613458200000|2021-02-16 06:50:00|1614.5|1611.5|1612.5|1609.5|1614.5|1611.5|1612|1609|178
1613458500000|2021-02-16 06:55:00|1613|1610|1612.5|1609.5|1613|1610|1611.5|1608.5|114
1613458800000|2021-02-16 07:00:00|1613|1610|1612|1609|1613|1610|1611.5|1608.5|118
1613459100000|2021-02-16 07:05:00|1612.5|1609.5|1612|1609|1612.5|1609.5|1612|1609|35
1613459400000|2021-02-16 07:10:00|1612.5|1609.5|1612|1609|1613|1610|1612|1609|38
1613459700000|2021-02-16 07:15:00|1612.5|1609.5|1612|1609|1612.5|1609.5|1612|1609|29
1613460000000|2021-02-16 07:20:00|1612.5|1609.5|1612|1609|1612.5|1609.5|1612|1609|34
1613460300000|2021-02-16 07:25:00|1612.5|1609.5|1612|1609|1612.5|1609.5|1612|1609|30
1613460600000|2021-02-16 07:30:00|1612.5|1609.5|1612|1609|1612.5|1609.5|1612|1609|21
1613460900000|2021-02-16 07:35:00|1612.5|1609.5|1612|1609|1612.5|1609.5|1611.5|1608.5|86
1613461200000|2021-02-16 07:40:00|1611.5|1608.5|1611|1608|1612|1609|1611|1608|149
1613461500000|2021-02-16 07:45:00|1610.5|1607.5|1609.5|1606.5|1610.5|1607.5|1609|1606|225
1613461800000|2021-02-16 07:50:00|1609|1606|1609|1606|1610|1607|1608.5|1605.5|136
1613462100000|2021-02-16 07:55:00|1608.5|1605.5|1608.5|1605.5|1608.5|1605.5|1608.5|1605.5|48
1613462400000|2021-02-16 08:00:00|1608|1605|1609.5|1606.5|1609.5|1606.5|1608|1605|66
1613462700000|2021-02-16 08:05:00|1609|1606|1610|1607|1610.5|1607.5|1609|1606|95
1613463000000|2021-02-16 08:10:00|1609.5|1606.5|1609.5|1606.5|1610|1607|1609|1606|66
1613463300000|2021-02-16 08:15:00|1610|1607|1609.5|1606.5|1610|1607|1609|1606|68
1613463600000|2021-02-16 08:20:00|1609|1606|1609.5|1606.5|1609.5|1606.5|1609|1606|30
1613463900000|2021-02-16 08:25:00|1609|1606|1610|1607|1611|1608|1609|1606|105
1613464200000|2021-02-16 08:30:00|1610.5|1607.5|1610.5|1607.5|1611.5|1608.5|1610|1607|99
1613464500000|2021-02-16 08:35:00|1610|1607|1609|1606|1610|1607|1609|1606|90
1613464800000|2021-02-16 08:40:00|1609.5|1606.5|1609|1606|1610|1607|1608.5|1605.5|113
1613465100000|2021-02-16 08:45:00|1608.5|1605.5|1608.5|1605.5|1609|1606|1607.5|1604.5|170
1613465400000|2021-02-16 08:50:00|1609|1606|1609.5|1606.5|1609.5|1606.5|1609|1606|100
1613465700000|2021-02-16 08:55:00|1609|1606|1609.5|1606.5|1610.5|1607.5|1609|1606|48
1613466000000|2021-02-16 09:00:00|1610|1607|1610.5|1607.5|1611|1608|1610|1607|46
1613466300000|2021-02-16 09:05:00|1611|1608|1611|1608|1611.5|1608.5|1611|1608|42
1613522700000|2021-02-17 00:45:00|1609.5|1606.5|1607.5|1604.5|1611|1608|1606|1603|144
1613523000000|2021-02-17 00:50:00|1607|1604|1606|1603|1607|1604|1603|1600|270
1613523300000|2021-02-17 00:55:00|1606.5|1603.5|1607|1604|1607|1604|1606.5|1603.5|32
1613523600000|2021-02-17 01:00:00|1606.5|1603.5|1607|1604|1607|1604|1605.5|1602.5|282
1613523900000|2021-02-17 01:05:00|1606.5|1603.5|1605.5|1602.5|1607.5|1604.5|1605|1602|147
1613524200000|2021-02-17 01:10:00|1605|1602|1598.5|1595.5|1605.5|1602.5|1598.5|1595.5|725
1613524500000|2021-02-17 01:15:00|1599|1596|1599|1596|1599.5|1596.5|1595.5|1592.5|498
1613524800000|2021-02-17 01:20:00|1599.5|1596.5|1600|1597|1601.5|1598.5|1599.5|1596.5|161
1613525100000|2021-02-17 01:25:00|1600.5|1597.5|1600.5|1597.5|1601.5|1598.5|1599.5|1596.5|104
1613525400000|2021-02-17 01:30:00|1600|1597|1598|1595|1600|1597|1597|1594|259
1613525700000|2021-02-17 01:35:00|1597.5|1594.5|1598.5|1595.5|1599|1596|1597.5|1594.5|113
1613526000000|2021-02-17 01:40:00|1598|1595|1599.5|1596.5|1600|1597|1598|1595|91
1613526300000|2021-02-17 01:45:00|1600|1597|1600|1597|1601|1598|1600|1597|127
1613526600000|2021-02-17 01:50:00|1599.5|1596.5|1600.5|1597.5|1601.5|1598.5|1598.5|1595.5|138
1613526900000|2021-02-17 01:55:00|1600|1597|1599.5|1596.5|1600|1597|1599|1596|39
1613527200000|2021-02-17 02:00:00|1599|1596|1598.5|1595.5|1599.5|1596.5|1598|1595|111
1613527500000|2021-02-17 02:05:00|1598|1595|1598.5|1595.5|1599.5|1596.5|1598|1595|96
1613527800000|2021-02-17 02:10:00|1598|1595|1598.5|1595.5|1598.5|1595.5|1598|1595|18
1613528100000|2021-02-17 02:15:00|1599|1596|1599|1596|1599|1596|1598.5|1595.5|48
1613528400000|2021-02-17 02:20:00|1599.5|1596.5|1599|1596|1599.5|1596.5|1599|1596|15
1613528700000|2021-02-17 02:25:00|1598.5|1595.5|1598|1595|1599|1596|1598|1595|101
1613529000000|2021-02-17 02:30:00|1597.5|1594.5|1598|1595|1598|1595|1597.5|1594.5|73
1613529300000|2021-02-17 02:35:00|1598.5|1595.5|1600|1597|1600.5|1597.5|1598|1595|93
1613529600000|2021-02-17 02:40:00|1599.5|1596.5|1599.5|1596.5|1600|1597|1599|1596|55
1613529900000|2021-02-17 02:45:00|1600|1597|1600.5|1597.5|1601|1598|1599.5|1596.5|51
1613530200000|2021-02-17 02:50:00|1601|1598|1599.6|1596.6|1601|1598|1599.1|1596.1|57
1613530500000|2021-02-17 02:55:00|1599.1|1596.1|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|33
1613530800000|2021-02-17 03:00:00|1600.1|1597.1|1599.6|1596.6|1600.1|1597.1|1599.1|1596.1|37
1613531100000|2021-02-17 03:05:00|1599.1|1596.1|1600.6|1597.6|1601.1|1598.1|1599.1|1596.1|75
1613531400000|2021-02-17 03:10:00|1600.1|1597.1|1600.6|1597.6|1600.6|1597.6|1599.6|1596.6|44
1613531700000|2021-02-17 03:15:00|1600.1|1597.1|1599.6|1596.6|1600.6|1597.6|1599.6|1596.6|51
1613532000000|2021-02-17 03:20:00|1599.1|1596.1|1599.6|1596.6|1599.6|1596.6|1598.1|1595.1|56
1613532300000|2021-02-17 03:25:00|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|6
1613532600000|2021-02-17 03:30:00|1598.6|1595.6|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|69
1613532900000|2021-02-17 03:35:00|1598.6|1595.6|1598.6|1595.6|1599.1|1596.1|1598.6|1595.6|38
1613533200000|2021-02-17 03:40:00|1598.1|1595.1|1598.6|1595.6|1598.6|1595.6|1598.1|1595.1|36
1613533500000|2021-02-17 03:45:00|1599.1|1596.1|1598.6|1595.6|1599.6|1596.6|1598.1|1595.1|41
1613533800000|2021-02-17 03:50:00|1599.1|1596.1|1599.6|1596.6|1599.6|1596.6|1598.6|1595.6|53
1613534100000|2021-02-17 03:55:00|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1598.6|1595.6|40
1613534400000|2021-02-17 04:00:00|1598.6|1595.6|1600.6|1597.6|1600.6|1597.6|1598.6|1595.6|55
1613534700000|2021-02-17 04:05:00|1600.1|1597.1|1599.1|1596.1|1600.1|1597.1|1599.1|1596.1|58
1613535000000|2021-02-17 04:10:00|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|38
1613535300000|2021-02-17 04:15:00|1598.1|1595.1|1598.6|1595.6|1598.6|1595.6|1598.1|1595.1|48
1613535600000|2021-02-17 04:20:00|1599.1|1596.1|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|14
1613535900000|2021-02-17 04:25:00|1599.1|1596.1|1599.6|1596.6|1600.1|1597.1|1599.1|1596.1|17
1613536200000|2021-02-17 04:30:00|1600.1|1597.1|1598.1|1595.1|1600.1|1597.1|1598.1|1595.1|64
1613536500000|2021-02-17 04:35:00|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|15
1613536800000|2021-02-17 04:40:00|1598.1|1595.1|1598.6|1595.6|1598.6|1595.6|1598.1|1595.1|10
1613543400000|2021-02-17 06:30:00|1598.1|1595.1|1600.1|1597.1|1600.6|1597.6|1598.1|1595.1|130
1613543700000|2021-02-17 06:35:00|1600.6|1597.6|1600.6|1597.6|1601.6|1598.6|1600.1|1597.1|103
1613544000000|2021-02-17 06:40:00|1601.1|1598.1|1600.1|1597.1|1601.1|1598.1|1599.1|1596.1|105
1613544300000|2021-02-17 06:45:00|1600.6|1597.6|1600.1|1597.1|1601.6|1598.6|1600.1|1597.1|176
1613544600000|2021-02-17 06:50:00|1600.6|1597.6|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|32
1613544900000|2021-02-17 06:55:00|1600.1|1597.1|1602.6|1599.6|1603.1|1600.1|1600.1|1597.1|164
1613545200000|2021-02-17 07:00:00|1602.1|1599.1|1600.6|1597.6|1602.6|1599.6|1600.1|1597.1|87
1613545500000|2021-02-17 07:05:00|1601.1|1598.1|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|34
1613545800000|2021-02-17 07:10:00|1600.1|1597.1|1599.6|1596.6|1600.1|1597.1|1598.6|1595.6|78
1613546100000|2021-02-17 07:15:00|1599.1|1596.1|1599.1|1596.1|1600.1|1597.1|1599.1|1596.1|77
1613546400000|2021-02-17 07:20:00|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|24
1613546700000|2021-02-17 07:25:00|1599.1|1596.1|1599.1|1596.1|1599.6|1596.6|1599.1|1596.1|35
1613547000000|2021-02-17 07:30:00|1599.6|1596.6|1598.1|1595.1|1599.6|1596.6|1598.1|1595.1|115
1613547300000|2021-02-17 07:35:00|1597.6|1594.6|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|54
1613547600000|2021-02-17 07:40:00|1598.6|1595.6|1598.1|1595.1|1599.1|1596.1|1598.1|1595.1|25
1613547900000|2021-02-17 07:45:00|1598.6|1595.6|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|68
1613548200000|2021-02-17 07:50:00|1597.6|1594.6|1596.6|1593.6|1597.6|1594.6|1595.6|1592.6|236
1613548500000|2021-02-17 07:55:00|1596.1|1593.1|1596.6|1593.6|1597.1|1594.1|1596.1|1593.1|94
1613548800000|2021-02-17 08:00:00|1596.1|1593.1|1594.1|1591.1|1596.1|1593.1|1593.6|1590.6|250
1613549100000|2021-02-17 08:05:00|1594.6|1591.6|1593.6|1590.6|1594.6|1591.6|1592.1|1589.1|286
1613549400000|2021-02-17 08:10:00|1594.1|1591.1|1595.6|1592.6|1595.6|1592.6|1593.6|1590.6|127
1613549700000|2021-02-17 08:15:00|1595.1|1592.1|1596.1|1593.1|1596.1|1593.1|1595.1|1592.1|65
1613550000000|2021-02-17 08:20:00|1596.6|1593.6|1595.6|1592.6|1596.6|1593.6|1595.6|1592.6|105
1613550300000|2021-02-17 08:25:00|1595.1|1592.1|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|47
1613550600000|2021-02-17 08:30:00|1595.1|1592.1|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|83
1613550900000|2021-02-17 08:35:00|1596.1|1593.1|1596.6|1593.6|1596.6|1593.6|1595.6|1592.6|37
1613551200000|2021-02-17 08:40:00|1596.1|1593.1|1597.1|1594.1|1597.6|1594.6|1596.1|1593.1|83
1613551500000|2021-02-17 08:45:00|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|1595.6|1592.6|82
1613551800000|2021-02-17 08:50:00|1596.1|1593.1|1594.6|1591.6|1596.6|1593.6|1593.6|1590.6|189
1613552100000|2021-02-17 08:55:00|1594.1|1591.1|1593.6|1590.6|1595.1|1592.1|1593.1|1590.1|193
1613552400000|2021-02-17 09:00:00|1594.1|1591.1|1596.1|1593.1|1596.1|1593.1|1593.6|1590.6|81
1613552700000|2021-02-17 09:05:00|1595.6|1592.6|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|60
1613609100000|2021-02-18 00:45:00|1592.6|1589.6|1598.1|1595.1|1598.1|1595.1|1592.6|1589.6|87
1613609400000|2021-02-18 00:50:00|1598.6|1595.6|1599.6|1596.6|1599.6|1596.6|1598.6|1595.6|104
1613609700000|2021-02-18 00:55:00|1599.1|1596.1|1599.1|1596.1|1599.6|1596.6|1598.6|1595.6|64
1613610000000|2021-02-18 01:00:00|1599.6|1596.6|1599.6|1596.6|1600.1|1597.1|1598.6|1595.6|162
1613610300000|2021-02-18 01:05:00|1599.1|1596.1|1597.1|1594.1|1599.6|1596.6|1596.1|1593.1|161
1613610600000|2021-02-18 01:10:00|1597.6|1594.6|1597.6|1594.6|1598.1|1595.1|1596.6|1593.6|84
1613610900000|2021-02-18 01:15:00|1598.1|1595.1|1599.1|1596.1|1599.6|1596.6|1597.6|1594.6|73
1613611200000|2021-02-18 01:20:00|1599.6|1596.6|1598.6|1595.6|1599.6|1596.6|1598.1|1595.1|55
1613611500000|2021-02-18 01:25:00|1599.1|1596.1|1599.7|1596.7|1601.2|1598.2|1599.1|1596.1|151
1613611800000|2021-02-18 01:30:00|1599.2|1596.2|1599.2|1596.2|1600.7|1597.7|1599.2|1596.2|91
1613612100000|2021-02-18 01:35:00|1598.7|1595.7|1597.7|1594.7|1599.2|1596.2|1596.7|1593.7|114
1613612400000|2021-02-18 01:40:00|1598.2|1595.2|1598.2|1595.2|1598.7|1595.7|1597.2|1594.2|109
1613612700000|2021-02-18 01:45:00|1597.7|1594.7|1596.7|1593.7|1597.7|1594.7|1596.2|1593.2|62
1613613000000|2021-02-18 01:50:00|1596.2|1593.2|1597.2|1594.2|1597.7|1594.7|1596.2|1593.2|56
1613613300000|2021-02-18 01:55:00|1596.7|1593.7|1597.2|1594.2|1597.2|1594.2|1596.7|1593.7|33
1613613600000|2021-02-18 02:00:00|1597.7|1594.7|1598.7|1595.7|1600.2|1597.2|1597.2|1594.2|95
1613613900000|2021-02-18 02:05:00|1598.2|1595.2|1598.2|1595.2|1598.7|1595.7|1598.2|1595.2|23
1613614200000|2021-02-18 02:10:00|1597.7|1594.7|1597.7|1594.7|1598.2|1595.2|1597.2|1594.2|33
1613614500000|2021-02-18 02:15:00|||||||||30
1613614800000|2021-02-18 02:20:00|1598.2|1595.2|1598.2|1595.2|1599.2|1596.2|1597.7|1594.7|69
1613615100000|2021-02-18 02:25:00|1597.7|1594.7|1596.7|1593.7|1597.7|1594.7|1596.7|1593.7|41
1613615400000|2021-02-18 02:30:00|1597.7|1594.7|1597.2|1594.2|1597.7|1594.7|1596.7|1593.7|24
1613615700000|2021-02-18 02:35:00|1597.7|1594.7|1597.7|1594.7|1597.7|1594.7|1597.2|1594.2|19
1613616000000|2021-02-18 02:40:00|1597.2|1594.2|1597.7|1594.7|1597.7|1594.7|1597.2|1594.2|25
1613616300000|2021-02-18 02:45:00|1598.2|1595.2|1597.2|1594.2|1598.2|1595.2|1597.2|1594.2|17
1613616600000|2021-02-18 02:50:00|1597.7|1594.7|1597.7|1594.7|1598.2|1595.2|1597.2|1594.2|34
1613616900000|2021-02-18 02:55:00|||||||||12
1613617200000|2021-02-18 03:00:00|1598.2|1595.2|1597.7|1594.7|1598.2|1595.2|1596.7|1593.7|27
1613617500000|2021-02-18 03:05:00|1597.2|1594.2|1598.2|1595.2|1598.2|1595.2|1597.2|1594.2|24
1613617800000|2021-02-18 03:10:00|1597.2|1594.2|1594.7|1591.7|1597.2|1594.2|1594.2|1591.2|156
1613618100000|2021-02-18 03:15:00|1594.2|1591.2|1594.2|1591.2|1595.2|1592.2|1594.2|1591.2|37
1613618400000|2021-02-18 03:20:00|1595.2|1592.2|1594.7|1591.7|1595.2|1592.2|1594.2|1591.2|47
1613618700000|2021-02-18 03:25:00|1595.2|1592.2|1595.2|1592.2|1595.2|1592.2|1593.7|1590.7|51
1613619000000|2021-02-18 03:30:00|1594.7|1591.7|1594.2|1591.2|1594.7|1591.7|1593.2|1590.2|78
1613619300000|2021-02-18 03:35:00|1593.7|1590.7|1593.7|1590.7|1594.7|1591.7|1593.2|1590.2|37
1613619600000|2021-02-18 03:40:00|1593.2|1590.2|1594.2|1591.2|1594.2|1591.2|1593.2|1590.2|42
1613619900000|2021-02-18 03:45:00|1594.7|1591.7|1594.7|1591.7|1595.2|1592.2|1594.2|1591.2|68
1613620200000|2021-02-18 03:50:00|1594.2|1591.2|1594.2|1591.2|1594.2|1591.2|1593.7|1590.7|10
1613620500000|2021-02-18 03:55:00|1593.7|1590.7|1593.2|1590.2|1593.7|1590.7|1593.2|1590.2|41
1613620800000|2021-02-18 04:00:00|1593.7|1590.7|1594.2|1591.2|1594.2|1591.2|1593.2|1590.2|36
1613621100000|2021-02-18 04:05:00|1593.7|1590.7|1593.7|1590.7|1593.7|1590.7|1592.7|1589.7|44
1613621400000|2021-02-18 04:10:00|1593.2|1590.2|1592.2|1589.2|1593.2|1590.2|1592.2|1589.2|40
1613621700000|2021-02-18 04:15:00|1592.7|1589.7|1592.7|1589.7|1593.7|1590.7|1592.7|1589.7|48
1613622000000|2021-02-18 04:20:00|1592.2|1589.2|1591.7|1588.7|1594.7|1591.7|1591.7|1588.7|144
1613622300000|2021-02-18 04:25:00|1592.2|1589.2|1592.7|1589.7|1593.2|1590.2|1592.2|1589.2|35
1613622600000|2021-02-18 04:30:00|1593.2|1590.2|1594.2|1591.2|1594.7|1591.7|1592.7|1589.7|80
1613622900000|2021-02-18 04:35:00|1594.7|1591.7|1593.7|1590.7|1594.7|1591.7|1593.7|1590.7|20
1613623200000|2021-02-18 04:40:00|1594.2|1591.2|1593.7|1590.7|1594.2|1591.2|1593.7|1590.7|5
1613629800000|2021-02-18 06:30:00|1594.2|1591.2|1592.7|1589.7|1595.7|1592.7|1592.7|1589.7|114
1613630100000|2021-02-18 06:35:00|1593.2|1590.2|1592.2|1589.2|1593.7|1590.7|1591.7|1588.7|185
1613630400000|2021-02-18 06:40:00|1591.7|1588.7|1588.2|1585.2|1591.7|1588.7|1587.7|1584.7|403
1613630700000|2021-02-18 06:45:00|1587.7|1584.7|1587.7|1584.7|1588.2|1585.2|1585.7|1582.7|223
1613631000000|2021-02-18 06:50:00|1587.2|1584.2|1587.7|1584.7|1588.7|1585.7|1587.2|1584.2|80
1613631300000|2021-02-18 06:55:00|1587.2|1584.2|1587.7|1584.7|1588.7|1585.7|1587.2|1584.2|127
1613631600000|2021-02-18 07:00:00|1587.2|1584.2|1586.7|1583.7|1587.7|1584.7|1586.7|1583.7|87
1613631900000|2021-02-18 07:05:00|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|1586.7|1583.7|44
1613632200000|2021-02-18 07:10:00|1586.7|1583.7|1588.2|1585.2|1588.2|1585.2|1586.7|1583.7|62
1613632500000|2021-02-18 07:15:00|1587.7|1584.7|1586.2|1583.2|1587.7|1584.7|1586.2|1583.2|76
1613632800000|2021-02-18 07:20:00|1586.7|1583.7|1585.7|1582.7|1586.7|1583.7|1583.2|1580.2|181
1613633100000|2021-02-18 07:25:00|1585.2|1582.2|1584.2|1581.2|1586.7|1583.7|1584.2|1581.2|95
1613633400000|2021-02-18 07:30:00|1583.7|1580.7|1586.2|1583.2|1586.7|1583.7|1583.2|1580.2|66
1613633700000|2021-02-18 07:35:00|1585.7|1582.7|1583.7|1580.7|1585.7|1582.7|1583.2|1580.2|71
1613634000000|2021-02-18 07:40:00|1583.2|1580.2|1583.7|1580.7|1584.2|1581.2|1583.2|1580.2|48
1613634300000|2021-02-18 07:45:00|1584.2|1581.2|1584.7|1581.7|1584.7|1581.7|1583.7|1580.7|39
1613634600000|2021-02-18 07:50:00|1584.2|1581.2|1584.7|1581.7|1584.7|1581.7|1583.7|1580.7|45
1613634900000|2021-02-18 07:55:00|1585.2|1582.2|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|74
1613635200000|2021-02-18 08:00:00|1585.7|1582.7|1585.7|1582.7|1585.7|1582.7|1585.2|1582.2|45
1613635500000|2021-02-18 08:05:00|1586.2|1583.2|1586.7|1583.7|1586.7|1583.7|1586.2|1583.2|87
1613635800000|2021-02-18 08:10:00|1587.2|1584.2|1585.7|1582.7|1587.2|1584.2|1585.7|1582.7|41
1613636100000|2021-02-18 08:15:00|1586.2|1583.2|1585.7|1582.7|1586.2|1583.2|1585.2|1582.2|45
1613636400000|2021-02-18 08:20:00|1585.2|1582.2|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|75
1613636700000|2021-02-18 08:25:00|1585.7|1582.7|1584.2|1581.2|1585.7|1582.7|1583.2|1580.2|144
1613637000000|2021-02-18 08:30:00|1583.7|1580.7|1584.7|1581.7|1584.7|1581.7|1582.7|1579.7|91
1613637300000|2021-02-18 08:35:00|1584.2|1581.2|1582.2|1579.2|1584.7|1581.7|1581.7|1578.7|106
1613637600000|2021-02-18 08:40:00|1581.7|1578.7|1583.2|1580.2|1583.2|1580.2|1581.7|1578.7|78
1613637900000|2021-02-18 08:45:00|1582.2|1579.2|1579.2|1576.2|1582.2|1579.2|1579.2|1576.2|388
1613638200000|2021-02-18 08:50:00|1579.7|1576.7|1579.2|1576.2|1580.7|1577.7|1578.7|1575.7|213
1613638500000|2021-02-18 08:55:00|1578.7|1575.7|1580.2|1577.2|1580.7|1577.7|1578.7|1575.7|128
1613638800000|2021-02-18 09:00:00|1579.7|1576.7|1580.2|1577.2|1581.2|1578.2|1579.7|1576.7|41
1613639100000|2021-02-18 09:05:00|1580.7|1577.7|1580.7|1577.7|1581.2|1578.2|1579.2|1576.2|162
1613695500000|2021-02-19 00:45:00|1580.2|1577.2|1582.7|1579.7|1584.2|1581.2|1580.2|1577.2|123
1613695800000|2021-02-19 00:50:00|1582.2|1579.2|1583.2|1580.2|1583.7|1580.7|1582.2|1579.2|83
1613696100000|2021-02-19 00:55:00|1582.7|1579.7|1582.2|1579.2|1583.2|1580.2|1581.7|1578.7|82
1613696400000|2021-02-19 01:00:00|1582.7|1579.7|1582.7|1579.7|1583.2|1580.2|1581.7|1578.7|152
1613696700000|2021-02-19 01:05:00|1582.2|1579.2|1581.7|1578.7|1582.7|1579.7|1580.2|1577.2|152
1613697000000|2021-02-19 01:10:00|1581.2|1578.2|1579.7|1576.7|1581.7|1578.7|1579.7|1576.7|131
1613697300000|2021-02-19 01:15:00|1579.2|1576.2|1580.2|1577.2|1580.2|1577.2|1578.7|1575.7|115
1613697600000|2021-02-19 01:20:00|1579.7|1576.7|1579.2|1576.2|1580.2|1577.2|1578.7|1575.7|74
1613697900000|2021-02-19 01:25:00|1578.7|1575.7|1578.7|1575.7|1579.2|1576.2|1577.7|1574.7|295
1613698200000|2021-02-19 01:30:00|1578.2|1575.2|1577.7|1574.7|1578.2|1575.2|1576.7|1573.7|160
1613698500000|2021-02-19 01:35:00|1577.2|1574.2|1578.2|1575.2|1578.7|1575.7|1576.7|1573.7|115
1613698800000|2021-02-19 01:40:00|1577.7|1574.7|1576.2|1573.2|1577.7|1574.7|1574.7|1571.7|238
1613699100000|2021-02-19 01:45:00|1575.7|1572.7|1575.2|1572.2|1576.7|1573.7|1574.7|1571.7|92
1613699400000|2021-02-19 01:50:00|1575.7|1572.7|1575.7|1572.7|1576.2|1573.2|1574.2|1571.2|76
1613699700000|2021-02-19 01:55:00|1576.2|1573.2|1577.2|1574.2|1577.7|1574.7|1575.2|1572.2|93
1613700000000|2021-02-19 02:00:00|1576.7|1573.7|1577.7|1574.7|1579.2|1576.2|1576.7|1573.7|127
1613700300000|2021-02-19 02:05:00|1577.2|1574.2|1578.2|1575.2|1578.2|1575.2|1576.7|1573.7|70
1613700600000|2021-02-19 02:10:00|1577.7|1574.7|1577.2|1574.2|1577.7|1574.7|1576.2|1573.2|42
1613700900000|2021-02-19 02:15:00|1576.7|1573.7|1576.2|1573.2|1576.7|1573.7|1575.7|1572.7|53
1613701200000|2021-02-19 02:20:00|1575.7|1572.7|1577.2|1574.2|1577.2|1574.2|1575.7|1572.7|65
1613701500000|2021-02-19 02:25:00|1576.7|1573.7|1577.7|1574.7|1578.2|1575.2|1576.7|1573.7|64
1613701800000|2021-02-19 02:30:00|1577.2|1574.2|1579.7|1576.7|1580.2|1577.2|1577.2|1574.2|129
1613702100000|2021-02-19 02:35:00|1580.2|1577.2|1580.2|1577.2|1580.2|1577.2|1579.2|1576.2|97
1613702400000|2021-02-19 02:40:00|1580.7|1577.7|1579.3|1576.3|1580.7|1577.7|1578.7|1575.7|65
1613702700000|2021-02-19 02:45:00|1579.8|1576.8|1579.3|1576.3|1580.3|1577.3|1579.3|1576.3|43
1613703000000|2021-02-19 02:50:00|1579.8|1576.8|1581.3|1578.3|1581.8|1578.8|1579.3|1576.3|208
1613703300000|2021-02-19 02:55:00|1581.8|1578.8|1582.8|1579.8|1583.3|1580.3|1581.3|1578.3|159
1613703600000|2021-02-19 03:00:00|1582.3|1579.3|1582.8|1579.8|1583.3|1580.3|1581.8|1578.8|77
1613703900000|2021-02-19 03:05:00|1583.3|1580.3|1584.8|1581.8|1585.3|1582.3|1583.3|1580.3|230
1613704200000|2021-02-19 03:10:00|1584.3|1581.3|1584.3|1581.3|1584.8|1581.8|1583.8|1580.8|36
1613704500000|2021-02-19 03:15:00|1583.8|1580.8|1582.3|1579.3|1583.8|1580.8|1582.3|1579.3|70
1613704800000|2021-02-19 03:20:00|1581.8|1578.8|1581.3|1578.3|1582.8|1579.8|1581.3|1578.3|88
1613705100000|2021-02-19 03:25:00|1580.8|1577.8|1580.3|1577.3|1580.8|1577.8|1579.8|1576.8|80
1613705400000|2021-02-19 03:30:00|1579.8|1576.8|1580.3|1577.3|1580.3|1577.3|1579.3|1576.3|58
1613705700000|2021-02-19 03:35:00|1580.8|1577.8|1580.3|1577.3|1580.8|1577.8|1580.3|1577.3|95
1613706000000|2021-02-19 03:40:00|1579.8|1576.8|1578.8|1575.8|1580.3|1577.3|1578.8|1575.8|84
1613706300000|2021-02-19 03:45:00|1579.3|1576.3|1578.8|1575.8|1579.3|1576.3|1577.8|1574.8|77
1613706600000|2021-02-19 03:50:00|1578.3|1575.3|1578.3|1575.3|1578.8|1575.8|1578.3|1575.3|34
1613706900000|2021-02-19 03:55:00|1577.8|1574.8|1578.8|1575.8|1578.8|1575.8|1577.8|1574.8|32
1613707200000|2021-02-19 04:00:00|1578.3|1575.3|1578.8|1575.8|1579.3|1576.3|1578.3|1575.3|17
1613707500000|2021-02-19 04:05:00|1579.3|1576.3|1578.8|1575.8|1579.8|1576.8|1578.3|1575.3|59
1613707800000|2021-02-19 04:10:00|1579.3|1576.3|1578.8|1575.8|1580.8|1577.8|1578.8|1575.8|45
1613708100000|2021-02-19 04:15:00|1578.3|1575.3|1578.8|1575.8|1579.3|1576.3|1578.3|1575.3|25
1613708400000|2021-02-19 04:20:00|1578.3|1575.3|1579.8|1576.8|1580.3|1577.3|1577.8|1574.8|58
1613708700000|2021-02-19 04:25:00|1580.3|1577.3|1580.3|1577.3|1580.8|1577.8|1578.8|1575.8|45
1613709000000|2021-02-19 04:30:00|1579.8|1576.8|1579.8|1576.8|1580.3|1577.3|1578.8|1575.8|93
1613709300000|2021-02-19 04:35:00|1579.3|1576.3|1579.8|1576.8|1580.3|1577.3|1578.3|1575.3|121
1613709600000|2021-02-19 04:40:00|1579.3|1576.3|1578.8|1575.8|1579.8|1576.8|1578.8|1575.8|44
1613716200000|2021-02-19 06:30:00|1578.3|1575.3|1579.8|1576.8|1581.3|1578.3|1578.3|1575.3|113
1613716500000|2021-02-19 06:35:00|1580.3|1577.3|1580.8|1577.8|1580.8|1577.8|1579.8|1576.8|48
1613716800000|2021-02-19 06:40:00|1580.3|1577.3|1580.3|1577.3|1581.3|1578.3|1580.3|1577.3|47
1613717100000|2021-02-19 06:45:00|1580.8|1577.8|1581.8|1578.8|1582.8|1579.8|1580.8|1577.8|96
1613717400000|2021-02-19 06:50:00|1581.3|1578.3|1582.3|1579.3|1583.3|1580.3|1581.3|1578.3|158
1613717700000|2021-02-19 06:55:00|1581.8|1578.8|1580.8|1577.8|1582.3|1579.3|1580.8|1577.8|97
1613718000000|2021-02-19 07:00:00|1580.3|1577.3|1581.3|1578.3|1581.3|1578.3|1579.8|1576.8|92
1613718300000|2021-02-19 07:05:00|1580.8|1577.8|1580.8|1577.8|1580.8|1577.8|1579.8|1576.8|41
1613718600000|2021-02-19 07:10:00|1580.3|1577.3|1580.3|1577.3|1580.8|1577.8|1579.8|1576.8|48
1613718900000|2021-02-19 07:15:00|1580.8|1577.8|1583.3|1580.3|1583.8|1580.8|1580.8|1577.8|153
1613719200000|2021-02-19 07:20:00|1582.8|1579.8|1580.8|1577.8|1582.8|1579.8|1580.8|1577.8|106
1613719500000|2021-02-19 07:25:00|1581.3|1578.3|1581.3|1578.3|1581.8|1578.8|1580.8|1577.8|51
1613719800000|2021-02-19 07:30:00|1580.8|1577.8|1580.8|1577.8|1581.3|1578.3|1580.3|1577.3|45
1613720100000|2021-02-19 07:35:00|1580.3|1577.3|1580.3|1577.3|1580.8|1577.8|1580.3|1577.3|35
1613720400000|2021-02-19 07:40:00|1579.8|1576.8|1579.3|1576.3|1580.3|1577.3|1579.3|1576.3|45
1613720700000|2021-02-19 07:45:00|1578.8|1575.8|1579.3|1576.3|1579.3|1576.3|1578.3|1575.3|102
1613721000000|2021-02-19 07:50:00|1578.8|1575.8|1581.3|1578.3|1581.8|1578.8|1578.8|1575.8|109
1613721300000|2021-02-19 07:55:00|1580.3|1577.3|1580.8|1577.8|1582.3|1579.3|1579.8|1576.8|83
1613721600000|2021-02-19 08:00:00|1580.3|1577.3|1580.3|1577.3|1581.8|1578.8|1580.3|1577.3|75
1613721900000|2021-02-19 08:05:00|1580.8|1577.8|1580.8|1577.8|1581.3|1578.3|1579.8|1576.8|72
1613722200000|2021-02-19 08:10:00|1580.3|1577.3|1581.3|1578.3|1581.8|1578.8|1580.3|1577.3|79
1613722500000|2021-02-19 08:15:00|1581.8|1578.8|1581.3|1578.3|1582.8|1579.8|1581.3|1578.3|41
1613722800000|2021-02-19 08:20:00|1581.8|1578.8|1581.3|1578.3|1581.8|1578.8|1580.8|1577.8|66
1613723100000|2021-02-19 08:25:00|1581.8|1578.8|1582.3|1579.3|1582.3|1579.3|1581.3|1578.3|34
1613723400000|2021-02-19 08:30:00|1582.8|1579.8|1582.3|1579.3|1583.3|1580.3|1581.8|1578.8|78
1613723700000|2021-02-19 08:35:00|1581.8|1578.8|1581.8|1578.8|1583.3|1580.3|1581.3|1578.3|61
1613724000000|2021-02-19 08:40:00|1582.3|1579.3|1581.3|1578.3|1582.3|1579.3|1581.3|1578.3|92
1613724300000|2021-02-19 08:45:00|1581.8|1578.8|1584.3|1581.3|1584.3|1581.3|1581.3|1578.3|175
1613724600000|2021-02-19 08:50:00|1584.8|1581.8|1583.8|1580.8|1584.8|1581.8|1583.3|1580.3|60
1613724900000|2021-02-19 08:55:00|1584.3|1581.3|1584.3|1581.3|1584.8|1581.8|1583.8|1580.8|93
1613725200000|2021-02-19 09:00:00|1583.8|1580.8|1583.8|1580.8|1584.8|1581.8|1583.8|1580.8|46
1613725500000|2021-02-19 09:05:00|1583.3|1580.3|1582.8|1579.8|1583.8|1580.8|1581.8|1578.8|121
1613958300000|2021-02-22 01:45:00|1589.8|1586.8|1589.8|1586.8|1590.3|1587.3|1589.8|1586.8|197
1613958600000|2021-02-22 01:50:00|1589.3|1586.3|1588.8|1585.8|1589.3|1586.3|1588.8|1585.8|278
1613958900000|2021-02-22 01:55:00|1589.3|1586.3|1590|1587|1590.5|1587.5|1588.8|1585.8|768
1613959200000|2021-02-22 02:00:00|1589.5|1586.5|1590|1587|1590.5|1587.5|1589.5|1586.5|67
1613959500000|2021-02-22 02:05:00|1590.5|1587.5|1589.5|1586.5|1591.5|1588.5|1589.5|1586.5|151
1613959800000|2021-02-22 02:10:00|1590|1587|1590.5|1587.5|1591.5|1588.5|1590|1587|38
1613960100000|2021-02-22 02:15:00|1590|1587|1591|1588|1591|1588|1589.5|1586.5|92
1613960400000|2021-02-22 02:20:00|1590.5|1587.5|1590.5|1587.5|1591|1588|1589.5|1586.5|37
1613960700000|2021-02-22 02:25:00|1590|1587|1590|1587|1591|1588|1590|1587|54
1613961000000|2021-02-22 02:30:00|1589.5|1586.5|1589.5|1586.5|1589.5|1586.5|1589|1586|32
1613961300000|2021-02-22 02:35:00|1590|1587|1589|1586|1590|1587|1589|1586|25
1613961600000|2021-02-22 02:40:00|1589.5|1586.5|1588.5|1585.5|1589.5|1586.5|1588.5|1585.5|62
1613961900000|2021-02-22 02:45:00|1588|1585|1588|1585|1588.5|1585.5|1587.5|1584.5|93
1613962200000|2021-02-22 02:50:00|1588.5|1585.5|1588.5|1585.5|1588.5|1585.5|1588|1585|45
1613962500000|2021-02-22 02:55:00|1589|1586|1588|1585|1589.5|1586.5|1588|1585|30
1613962800000|2021-02-22 03:00:00|1588.5|1585.5|1588.5|1585.5|1588.5|1585.5|1588|1585|97
1613963100000|2021-02-22 03:05:00|1589|1586|1588.5|1585.5|1589|1586|1588.5|1585.5|7
1613963400000|2021-02-22 03:10:00|1588|1585|1587.5|1584.5|1588|1585|1587.5|1584.5|40
1613963700000|2021-02-22 03:15:00|1587|1584|1587|1584|1588|1585|1587|1584|26
1613964000000|2021-02-22 03:20:00|1586.5|1583.5|1585.5|1582.5|1586.5|1583.5|1585.5|1582.5|116
1613964300000|2021-02-22 03:25:00|1585|1582|1586.5|1583.5|1587.5|1584.5|1585|1582|119
1613964600000|2021-02-22 03:30:00|1586|1583|1586|1583|1587.5|1584.5|1585.5|1582.5|57
1613964900000|2021-02-22 03:35:00|1585.5|1582.5|1583|1580|1585.5|1582.5|1582|1579|196
1613965200000|2021-02-22 03:40:00|1582.5|1579.5|1582.5|1579.5|1583|1580|1581|1578|86
1613965500000|2021-02-22 03:45:00|1583.5|1580.5|1583.5|1580.5|1584.5|1581.5|1583|1580|55
1613965800000|2021-02-22 03:50:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1582|1579|33
1613966100000|2021-02-22 03:55:00|1583|1580|1583|1580|1583|1580|1583|1580|31
1613966400000|2021-02-22 04:00:00|1583.5|1580.5|1584.5|1581.5|1584.5|1581.5|1583.5|1580.5|32
1613966700000|2021-02-22 04:05:00|1584|1581|1584|1581|1584|1581|1583|1580|25
1613967000000|2021-02-22 04:10:00|1583.5|1580.5|1583|1580|1583.5|1580.5|1582|1579|60
1613967300000|2021-02-22 04:15:00|1583.5|1580.5|1584.5|1581.5|1584.5|1581.5|1583.5|1580.5|39
1613967600000|2021-02-22 04:20:00|1584|1581|1583|1580|1584|1581|1583|1580|31
1613967900000|2021-02-22 04:25:00|1583.5|1580.5|1583|1580|1583.5|1580.5|1583|1580|18
1613968200000|2021-02-22 04:30:00|1583.5|1580.5|1584.5|1581.5|1584.5|1581.5|1583.5|1580.5|39
1613968500000|2021-02-22 04:35:00|1584|1581|1584|1581|1584|1581|1584|1581|17
1613968800000|2021-02-22 04:40:00|1584.5|1581.5|1583.5|1580.5|1584.5|1581.5|1583.5|1580.5|45
1613975400000|2021-02-22 06:30:00|1582.5|1579.5|1583|1580|1583.5|1580.5|1582|1579|99
1613975700000|2021-02-22 06:35:00|1582.5|1579.5|1582|1579|1583|1580|1582|1579|47
1613976000000|2021-02-22 06:40:00|1582.5|1579.5|1581.5|1578.5|1582.5|1579.5|1581|1578|77
1613976300000|2021-02-22 06:45:00|1581|1578|1580.5|1577.5|1581.5|1578.5|1579.5|1576.5|160
1613976600000|2021-02-22 06:50:00|1580|1577|1580.5|1577.5|1580.5|1577.5|1580|1577|33
1613976900000|2021-02-22 06:55:00|1581|1578|1581.5|1578.5|1582.5|1579.5|1581|1578|72
1613977200000|2021-02-22 07:00:00|1582|1579|1581|1578|1582|1579|1581|1578|95
1613977500000|2021-02-22 07:05:00|1581.5|1578.5|1580.5|1577.5|1582|1579|1579.5|1576.5|124
1613977800000|2021-02-22 07:10:00|1580|1577|1579.5|1576.5|1580.5|1577.5|1579.5|1576.5|31
1613978100000|2021-02-22 07:15:00|1580|1577|1580|1577|1580.5|1577.5|1579.5|1576.5|84
1613978400000|2021-02-22 07:20:00|1579.5|1576.5|1580|1577|1581|1578|1579|1576|87
1613978700000|2021-02-22 07:25:00|1580.5|1577.5|1580|1577|1580.5|1577.5|1579.5|1576.5|34
1613979000000|2021-02-22 07:30:00|1579.5|1576.5|1580.5|1577.5|1580.5|1577.5|1579|1576|50
1613979300000|2021-02-22 07:35:00|1580|1577|1580.5|1577.5|1580.5|1577.5|1580|1577|59
1613979600000|2021-02-22 07:40:00|1580|1577|1579.5|1576.5|1580.5|1577.5|1579.5|1576.5|24
1613979900000|2021-02-22 07:45:00|1580|1577|1579.5|1576.5|1580|1577|1579.5|1576.5|38
1613980200000|2021-02-22 07:50:00|1579|1576|1579|1576|1579.5|1576.5|1578.5|1575.5|120
1613980500000|2021-02-22 07:55:00|1579.5|1576.5|1579|1576|1580|1577|1578.5|1575.5|83
1613980800000|2021-02-22 08:00:00|1578.5|1575.5|1577|1574|1579|1576|1576.5|1573.5|134
1613981100000|2021-02-22 08:05:00|1576.5|1573.5|1575.5|1572.5|1577|1574|1575|1572|238
1613981400000|2021-02-22 08:10:00|1576|1573|1576.5|1573.5|1577|1574|1575|1572|138
1613981700000|2021-02-22 08:15:00|1576|1573|1576|1573|1576.5|1573.5|1576|1573|36
1613982000000|2021-02-22 08:20:00|1576.5|1573.5|1576.5|1573.5|1576.5|1573.5|1576.5|1573.5|154
1613982300000|2021-02-22 08:25:00|1576|1573|1575|1572|1576|1573|1574.5|1571.5|125
1613982600000|2021-02-22 08:30:00|1575.5|1572.5|1575.5|1572.5|1575.5|1572.5|1575|1572|45
1613982900000|2021-02-22 08:35:00|1575|1572|1577|1574|1578|1575|1575|1572|120
1613983200000|2021-02-22 08:40:00|1576.5|1573.5|1575|1572|1577|1574|1574.5|1571.5|224
1613983500000|2021-02-22 08:45:00|1574.5|1571.5|1575|1572|1575.5|1572.5|1574|1571|186
1613983800000|2021-02-22 08:50:00|1574.5|1571.5|1575|1572|1575.5|1572.5|1574|1571|124
1613984100000|2021-02-22 08:55:00|1574.5|1571.5|1576.5|1573.5|1577.5|1574.5|1574|1571|416
1613984400000|2021-02-22 09:00:00|1577|1574|1577|1574|1577|1574|1575.5|1572.5|121
1613984700000|2021-02-22 09:05:00|1576.5|1573.5|1576.5|1573.5|1577|1574|1575.5|1572.5|110
1614041100000|2021-02-23 00:45:00|1577.5|1574.5|1579|1576|1580.5|1577.5|1576.5|1573.5|141
1614041400000|2021-02-23 00:50:00|1579.5|1576.5|1579.5|1576.5|1581|1578|1579|1576|272
1614041700000|2021-02-23 00:55:00|1579|1576|1577|1574|1579|1576|1577|1574|84
1614042000000|2021-02-23 01:00:00|1577.5|1574.5|1578.5|1575.5|1579|1576|1577|1574|381
1614042300000|2021-02-23 01:05:00|1578|1575|1579.5|1576.5|1579.5|1576.5|1578|1575|655
1614042600000|2021-02-23 01:10:00|1580|1577|1581|1578|1581.5|1578.5|1578.5|1575.5|302
1614042900000|2021-02-23 01:15:00|1580.5|1577.5|1580.5|1577.5|1580.5|1577.5|1579|1576|186
1614043200000|2021-02-23 01:20:00|1581|1578|1584.5|1581.5|1584.5|1581.5|1580.5|1577.5|293
1614043500000|2021-02-23 01:25:00|1584|1581|1582.5|1579.5|1584|1581|1582.5|1579.5|151
1614043800000|2021-02-23 01:30:00|1583|1580|1584|1581|1586|1583|1583|1580|378
1614044100000|2021-02-23 01:35:00|1583.5|1580.5|1583|1580|1585|1582|1582.5|1579.5|158
1614044400000|2021-02-23 01:40:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1583|1580|137
1614044700000|2021-02-23 01:45:00|1583|1580|1582|1579|1583|1580|1582|1579|171
1614045000000|2021-02-23 01:50:00|1581.5|1578.5|1580.5|1577.5|1581.5|1578.5|1580.5|1577.5|91
1614045300000|2021-02-23 01:55:00|1581|1578|1581.5|1578.5|1581.5|1578.5|1581|1578|47
1614045600000|2021-02-23 02:00:00|1581|1578|1579.5|1576.5|1581|1578|1579|1576|360
1614045900000|2021-02-23 02:05:00|1579|1576|1577.5|1574.5|1579.5|1576.5|1577|1574|246
1614046200000|2021-02-23 02:10:00|1578|1575|1578|1575|1579|1576|1577.5|1574.5|260
1614046500000|2021-02-23 02:15:00|1578.1|1575.1|1577.6|1574.6|1578.1|1575.1|1576.1|1573.1|458
1614046800000|2021-02-23 02:20:00|1577.1|1574.1|1578.1|1575.1|1578.1|1575.1|1577.1|1574.1|92
1614047100000|2021-02-23 02:25:00|1578.6|1575.6|1579.6|1576.6|1580.1|1577.1|1578.6|1575.6|367
1614047400000|2021-02-23 02:30:00|1579.1|1576.1|1579.1|1576.1|1579.1|1576.1|1577.6|1574.6|98
1614047700000|2021-02-23 02:35:00|1578.6|1575.6|1578.6|1575.6|1579.6|1576.6|1578.6|1575.6|296
1614048000000|2021-02-23 02:40:00|1579.1|1576.1|1581.1|1578.1|1582.1|1579.1|1579.1|1576.1|244
1614048300000|2021-02-23 02:45:00|1580.6|1577.6|1580.6|1577.6|1581.6|1578.6|1580.1|1577.1|152
1614048600000|2021-02-23 02:50:00|1580.1|1577.1|1580.6|1577.6|1580.6|1577.6|1580.1|1577.1|65
1614048900000|2021-02-23 02:55:00|1581.1|1578.1|1581.6|1578.6|1582.1|1579.1|1581.1|1578.1|375
1614049200000|2021-02-23 03:00:00|1581.1|1578.1|1581.1|1578.1|1581.6|1578.6|1581.1|1578.1|280
1614049500000|2021-02-23 03:05:00|1581.6|1578.6|1582.1|1579.1|1582.6|1579.6|1581.1|1578.1|164
1614049800000|2021-02-23 03:10:00|1582.6|1579.6|1582.6|1579.6|1583.6|1580.6|1582.6|1579.6|191
1614050100000|2021-02-23 03:15:00|1582.1|1579.1|1581.1|1578.1|1582.6|1579.6|1581.1|1578.1|112
1614050400000|2021-02-23 03:20:00|1580.6|1577.6|1580.6|1577.6|1581.1|1578.1|1580.6|1577.6|276
1614050700000|2021-02-23 03:25:00|1580.1|1577.1|1580.1|1577.1|1580.6|1577.6|1580.1|1577.1|117
1614051000000|2021-02-23 03:30:00|1579.6|1576.6|1581.1|1578.1|1581.6|1578.6|1579.6|1576.6|129
1614051300000|2021-02-23 03:35:00|1581.6|1578.6|1581.6|1578.6|1581.6|1578.6|1581.1|1578.1|43
1614051600000|2021-02-23 03:40:00|1581.1|1578.1|1582.1|1579.1|1582.6|1579.6|1581.1|1578.1|464
1614051900000|2021-02-23 03:45:00|1582.6|1579.6|1582.6|1579.6|1583.6|1580.6|1582.1|1579.1|120
1614052200000|2021-02-23 03:50:00|1582.1|1579.1|1581.6|1578.6|1582.1|1579.1|1581.6|1578.6|391
1614052500000|2021-02-23 03:55:00|1581.1|1578.1|1580.6|1577.6|1581.1|1578.1|1579.6|1576.6|397
1614052800000|2021-02-23 04:00:00|1581.1|1578.1|1580.6|1577.6|1581.1|1578.1|1580.6|1577.6|51
1614053100000|2021-02-23 04:05:00|1580.1|1577.1|1580.6|1577.6|1580.6|1577.6|1580.1|1577.1|29
1614053400000|2021-02-23 04:10:00|1580.1|1577.1|1580.1|1577.1|1580.1|1577.1|1580.1|1577.1|590
1614053700000|2021-02-23 04:15:00|||||||||511
1614054000000|2021-02-23 04:20:00|1579.6|1576.6|1579.6|1576.6|1579.6|1576.6|1579.6|1576.6|21
1614054300000|2021-02-23 04:25:00|1579.1|1576.1|1579.1|1576.1|1579.1|1576.1|1579.1|1576.1|261
1614054600000|2021-02-23 04:30:00|1578.1|1575.1|1578.1|1575.1|1578.6|1575.6|1578.1|1575.1|184
1614054900000|2021-02-23 04:35:00|1579.1|1576.1|1579.1|1576.1|1579.6|1576.6|1579.1|1576.1|17
1614055200000|2021-02-23 04:40:00|1579.6|1576.6|1579.6|1576.6|1579.6|1576.6|1579.6|1576.6|11
1614061800000|2021-02-23 06:30:00|1579.1|1576.1|1580.1|1577.1|1581.1|1578.1|1579.1|1576.1|296
1614062100000|2021-02-23 06:35:00|1579.6|1576.6|1580.1|1577.1|1580.6|1577.6|1579.6|1576.6|1015
1614062400000|2021-02-23 06:40:00|1579.6|1576.6|1579.6|1576.6|1579.6|1576.6|1579.6|1576.6|408
1614062700000|2021-02-23 06:45:00|1579.1|1576.1|1577.6|1574.6|1579.1|1576.1|1577.1|1574.1|208
1614063000000|2021-02-23 06:50:00|1578.1|1575.1|1579.6|1576.6|1579.6|1576.6|1578.1|1575.1|184
1614063300000|2021-02-23 06:55:00|1579.1|1576.1|1579.6|1576.6|1579.6|1576.6|1579.1|1576.1|30
1614063600000|2021-02-23 07:00:00|1579.1|1576.1|1578.1|1575.1|1579.6|1576.6|1578.1|1575.1|93
1614063900000|2021-02-23 07:05:00|1577.6|1574.6|1578.1|1575.1|1578.1|1575.1|1577.6|1574.6|18
1614064200000|2021-02-23 07:10:00|1577.6|1574.6|1578.1|1575.1|1578.1|1575.1|1577.1|1574.1|129
1614064500000|2021-02-23 07:15:00|1577.6|1574.6|1577.6|1574.6|1578.1|1575.1|1577.6|1574.6|97
1614064800000|2021-02-23 07:20:00|1577.1|1574.1|1576.6|1573.6|1577.6|1574.6|1575.6|1572.6|184
1614065100000|2021-02-23 07:25:00|1576.1|1573.1|1576.1|1573.1|1576.6|1573.6|1576.1|1573.1|64
1614065400000|2021-02-23 07:30:00|1575.6|1572.6|1575.6|1572.6|1576.1|1573.1|1575.1|1572.1|202
1614065700000|2021-02-23 07:35:00|1575.1|1572.1|1576.6|1573.6|1576.6|1573.6|1575.1|1572.1|762
1614066000000|2021-02-23 07:40:00|1576.1|1573.1|1575.6|1572.6|1577.1|1574.1|1575.6|1572.6|105
1614066300000|2021-02-23 07:45:00|1575.1|1572.1|1574.6|1571.6|1575.1|1572.1|1574.6|1571.6|204
1614066600000|2021-02-23 07:50:00|1574.1|1571.1|1573.1|1570.1|1575.1|1572.1|1573.1|1570.1|137
1614066900000|2021-02-23 07:55:00|1572.6|1569.6|1573.1|1570.1|1573.6|1570.6|1572.1|1569.1|122
1614067200000|2021-02-23 08:00:00|1572.6|1569.6|1573.1|1570.1|1573.6|1570.6|1572.6|1569.6|137
1614067500000|2021-02-23 08:05:00|1572.6|1569.6|1571.1|1568.1|1573.1|1570.1|1571.1|1568.1|587
1614067800000|2021-02-23 08:10:00|1571.6|1568.6|1572.1|1569.1|1573.1|1570.1|1571.6|1568.6|182
1614068100000|2021-02-23 08:15:00|1572.6|1569.6|1572.1|1569.1|1573.1|1570.1|1571.6|1568.6|183
1614068400000|2021-02-23 08:20:00|1571.6|1568.6|1571.6|1568.6|1572.1|1569.1|1571.6|1568.6|184
1614068700000|2021-02-23 08:25:00|1571.1|1568.1|1568.1|1565.1|1571.6|1568.6|1568.1|1565.1|177
1614069000000|2021-02-23 08:30:00|1567.6|1564.6|1570.6|1567.6|1570.6|1567.6|1567.6|1564.6|212
1614069300000|2021-02-23 08:35:00|1570.1|1567.1|1570.1|1567.1|1571.1|1568.1|1569.6|1566.6|288
1614069600000|2021-02-23 08:40:00|1570.6|1567.6|1569.6|1566.6|1570.6|1567.6|1569.6|1566.6|69
1614069900000|2021-02-23 08:45:00|1569.1|1566.1|1570.1|1567.1|1570.1|1567.1|1568.1|1565.1|238
1614070200000|2021-02-23 08:50:00|1569.6|1566.6|1568.1|1565.1|1569.6|1566.6|1568.1|1565.1|154
1614070500000|2021-02-23 08:55:00|1568.6|1565.6|1569.1|1566.1|1569.6|1566.6|1567.6|1564.6|183
1614070800000|2021-02-23 09:00:00|1570.1|1567.1|1570.6|1567.6|1571.1|1568.1|1570.1|1567.1|59
1614071100000|2021-02-23 09:05:00|1570.1|1567.1|1571.6|1568.6|1571.6|1568.6|1570.1|1567.1|90
1614127500000|2021-02-24 00:45:00|1572.7|1569.7|1580.2|1577.2|1580.7|1577.7|1572.7|1569.7|1098
1614127800000|2021-02-24 00:50:00|1579.7|1576.7|1578.2|1575.2|1579.7|1576.7|1577.7|1574.7|626
1614128100000|2021-02-24 00:55:00|1577.7|1574.7|1579.7|1576.7|1579.7|1576.7|1577.7|1574.7|173
1614128400000|2021-02-24 01:00:00|1580.2|1577.2|1582.7|1579.7|1583.2|1580.2|1579.7|1576.7|352
1614128700000|2021-02-24 01:05:00|1582.2|1579.2|1581.7|1578.7|1582.7|1579.7|1579.7|1576.7|261
1614129000000|2021-02-24 01:10:00|1582.2|1579.2|1583.2|1580.2|1584.7|1581.7|1582.2|1579.2|342
1614129300000|2021-02-24 01:15:00|1582.7|1579.7|1580.7|1577.7|1582.7|1579.7|1579.2|1576.2|280
1614129600000|2021-02-24 01:20:00|1581.2|1578.2|1580.2|1577.2|1582.2|1579.2|1579.7|1576.7|185
1614129900000|2021-02-24 01:25:00|1580.7|1577.7|1580.2|1577.2|1581.2|1578.2|1578.7|1575.7|168
1614130200000|2021-02-24 01:30:00|1580.7|1577.7|1581.7|1578.7|1581.7|1578.7|1580.2|1577.2|141
1614130500000|2021-02-24 01:35:00|1582.2|1579.2|1582.2|1579.2|1585.7|1582.7|1582.2|1579.2|559
1614130800000|2021-02-24 01:40:00|1581.7|1578.7|1582.7|1579.7|1583.7|1580.7|1581.7|1578.7|266
1614131100000|2021-02-24 01:45:00|1582.2|1579.2|1580.7|1577.7|1583.2|1580.2|1580.7|1577.7|303
1614131400000|2021-02-24 01:50:00|1580.2|1577.2|1581.2|1578.2|1581.2|1578.2|1579.7|1576.7|206
1614131700000|2021-02-24 01:55:00|1580.7|1577.7|1581.7|1578.7|1582.7|1579.7|1580.2|1577.2|180
1614132000000|2021-02-24 02:00:00|1582.2|1579.2|1581.2|1578.2|1582.2|1579.2|1581.2|1578.2|141
1614132300000|2021-02-24 02:05:00|1580.7|1577.7|1580.2|1577.2|1581.7|1578.7|1580.2|1577.2|149
1614132600000|2021-02-24 02:10:00|1579.7|1576.7|1579.2|1576.2|1580.2|1577.2|1579.2|1576.2|253
1614132900000|2021-02-24 02:15:00|1578.7|1575.7|1579.2|1576.2|1580.2|1577.2|1578.7|1575.7|211
1614133200000|2021-02-24 02:20:00|1579.7|1576.7|1579.7|1576.7|1580.2|1577.2|1579.2|1576.2|121
1614133500000|2021-02-24 02:25:00|1580.2|1577.2|1579.2|1576.2|1580.2|1577.2|1578.7|1575.7|185
1614133800000|2021-02-24 02:30:00|1578.7|1575.7|1577.7|1574.7|1578.7|1575.7|1577.7|1574.7|365
1614134100000|2021-02-24 02:35:00|1577.2|1574.2|1577.7|1574.7|1577.7|1574.7|1576.2|1573.2|385
1614134400000|2021-02-24 02:40:00|1576.7|1573.7|1577.2|1574.2|1577.7|1574.7|1575.7|1572.7|174
1614134700000|2021-02-24 02:45:00|1576.7|1573.7|1575.7|1572.7|1576.7|1573.7|1575.2|1572.2|268
1614135000000|2021-02-24 02:50:00|1575.2|1572.2|1575.7|1572.7|1575.7|1572.7|1575.2|1572.2|217
1614135300000|2021-02-24 02:55:00|1576.2|1573.2|1577.2|1574.2|1577.2|1574.2|1576.2|1573.2|334
1614135600000|2021-02-24 03:00:00|1577.7|1574.7|1578.7|1575.7|1579.2|1576.2|1577.7|1574.7|492
1614135900000|2021-02-24 03:05:00|1579.2|1576.2|1578.2|1575.2|1579.7|1576.7|1578.2|1575.2|242
1614136200000|2021-02-24 03:10:00|1578.7|1575.7|1577.2|1574.2|1578.7|1575.7|1577.2|1574.2|150
1614136500000|2021-02-24 03:15:00|1576.7|1573.7|1577.7|1574.7|1579.7|1576.7|1576.7|1573.7|424
1614136800000|2021-02-24 03:20:00|1578.2|1575.2|1577.2|1574.2|1578.7|1575.7|1577.2|1574.2|651
1614137100000|2021-02-24 03:25:00|1576.7|1573.7|1576.7|1573.7|1576.7|1573.7|1575.7|1572.7|282
1614137400000|2021-02-24 03:30:00|1577.2|1574.2|1576.2|1573.2|1577.2|1574.2|1576.2|1573.2|162
1614137700000|2021-02-24 03:35:00|1576.7|1573.7|1577.2|1574.2|1577.7|1574.7|1576.7|1573.7|109
1614138000000|2021-02-24 03:40:00|1577.7|1574.7|1577.7|1574.7|1577.7|1574.7|1577.7|1574.7|77
1614138300000|2021-02-24 03:45:00|1577.2|1574.2|1576.2|1573.2|1577.2|1574.2|1575.7|1572.7|128
1614138600000|2021-02-24 03:50:00|1575.7|1572.7|1576.7|1573.7|1576.7|1573.7|1575.7|1572.7|500
1614138900000|2021-02-24 03:55:00|1576.2|1573.2|1577.2|1574.2|1577.2|1574.2|1576.2|1573.2|185
1614139200000|2021-02-24 04:00:00|1576.7|1573.7|1576.7|1573.7|1576.7|1573.7|1576.7|1573.7|172
1614139500000|2021-02-24 04:05:00|1576.2|1573.2|1576.7|1573.7|1576.7|1573.7|1575.7|1572.7|251
1614139800000|2021-02-24 04:10:00|1576.2|1573.2|1575.2|1572.2|1576.7|1573.7|1574.7|1571.7|205
1614140100000|2021-02-24 04:15:00|1575.7|1572.7|1575.2|1572.2|1576.2|1573.2|1575.2|1572.2|142
1614140400000|2021-02-24 04:20:00|1575.7|1572.7|1575.7|1572.7|1576.2|1573.2|1575.2|1572.2|160
1614140700000|2021-02-24 04:25:00|1575.2|1572.2|1575.7|1572.7|1576.2|1573.2|1574.7|1571.7|269
1614141000000|2021-02-24 04:30:00|1575.2|1572.2|1575.2|1572.2|1575.7|1572.7|1574.7|1571.7|126
1614141300000|2021-02-24 04:35:00|1574.7|1571.7|1575.7|1572.7|1575.7|1572.7|1574.7|1571.7|116
1614141600000|2021-02-24 04:40:00|1576.2|1573.2|1574.2|1571.2|1576.2|1573.2|1574.2|1571.2|625
1614148200000|2021-02-24 06:30:00|1573.7|1570.7|1570.2|1567.2|1573.7|1570.7|1569.2|1566.2|418
1614148500000|2021-02-24 06:35:00|1569.7|1566.7|1567.7|1564.7|1571.2|1568.2|1567.7|1564.7|376
1614148800000|2021-02-24 06:40:00|1568.2|1565.2|1568.7|1565.7|1570.2|1567.2|1567.7|1564.7|334
1614149100000|2021-02-24 06:45:00|1568.2|1565.2|1568.2|1565.2|1568.7|1565.7|1567.2|1564.2|370
1614149400000|2021-02-24 06:50:00|1567.7|1564.7|1567.2|1564.2|1568.7|1565.7|1567.2|1564.2|215
1614149700000|2021-02-24 06:55:00|1567.7|1564.7|1566.2|1563.2|1567.7|1564.7|1565.2|1562.2|404
1614150000000|2021-02-24 07:00:00|1565.2|1562.2|1564.7|1561.7|1566.2|1563.2|1564.7|1561.7|342
1614150300000|2021-02-24 07:05:00|1564.2|1561.2|1565.7|1562.7|1566.2|1563.2|1564.2|1561.2|279
1614150600000|2021-02-24 07:10:00|1565.2|1562.2|1568.2|1565.2|1569.2|1566.2|1565.2|1562.2|389
1614150900000|2021-02-24 07:15:00|1567.7|1564.7|1566.7|1563.7|1568.2|1565.2|1566.7|1563.7|190
1614151200000|2021-02-24 07:20:00|1566.2|1563.2|1567.2|1564.2|1567.7|1564.7|1566.2|1563.2|473
1614151500000|2021-02-24 07:25:00|1567.7|1564.7|1566.2|1563.2|1567.7|1564.7|1565.7|1562.7|194
1614151800000|2021-02-24 07:30:00|1566.7|1563.7|1567.2|1564.2|1567.2|1564.2|1565.7|1562.7|149
1614152100000|2021-02-24 07:35:00|1566.7|1563.7|1566.7|1563.7|1567.2|1564.2|1566.2|1563.2|212
1614152400000|2021-02-24 07:40:00|1566.2|1563.2|1565.7|1562.7|1566.2|1563.2|1565.7|1562.7|167
1614152700000|2021-02-24 07:45:00|1566.2|1563.2|1566.2|1563.2|1566.2|1563.2|1565.7|1562.7|195
1614153000000|2021-02-24 07:50:00|||||||||167
1614153300000|2021-02-24 07:55:00|1566.7|1563.7|1566.7|1563.7|1566.7|1563.7|1566.7|1563.7|129
1614153600000|2021-02-24 08:00:00|1567.2|1564.2|1567.2|1564.2|1567.2|1564.2|1566.2|1563.2|205
1614153900000|2021-02-24 08:05:00|1567.7|1564.7|1566.2|1563.2|1567.7|1564.7|1565.7|1562.7|264
1614154200000|2021-02-24 08:10:00|1566.7|1563.7|1565.7|1562.7|1566.7|1563.7|1565.7|1562.7|314
1614154500000|2021-02-24 08:15:00|1566.2|1563.2|1565.7|1562.7|1566.2|1563.2|1564.7|1561.7|275
1614154800000|2021-02-24 08:20:00|1566.2|1563.2|1568.2|1565.2|1568.7|1565.7|1566.2|1563.2|315
1614155100000|2021-02-24 08:25:00|1568.7|1565.7|1567.2|1564.2|1569.7|1566.7|1566.7|1563.7|363
1614155400000|2021-02-24 08:30:00|1566.7|1563.7|1567.2|1564.2|1568.2|1565.2|1566.7|1563.7|254
1614155700000|2021-02-24 08:35:00|1566.7|1563.7|1564.7|1561.7|1566.7|1563.7|1564.7|1561.7|560
1614156000000|2021-02-24 08:40:00|1566.2|1563.2|1564.2|1561.2|1566.2|1563.2|1563.2|1560.2|636
1614156300000|2021-02-24 08:45:00|1563.2|1560.2|1563.7|1560.7|1564.2|1561.2|1562.7|1559.7|332
1614156600000|2021-02-24 08:50:00|1563.2|1560.2|1564.2|1561.2|1564.7|1561.7|1562.7|1559.7|366
1614156900000|2021-02-24 08:55:00|1564.7|1561.7|1565.2|1562.2|1565.7|1562.7|1564.7|1561.7|567
1614157200000|2021-02-24 09:00:00|1565.7|1562.7|1564.7|1561.7|1565.7|1562.7|1564.7|1561.7|93
1614157500000|2021-02-24 09:05:00|1565.2|1562.2|1564.7|1561.7|1565.2|1562.2|1564.7|1561.7|154
1614213900000|2021-02-25 00:45:00|1566.7|1563.7|1575.2|1572.2|1577.7|1574.7|1566.7|1563.7|183
1614214200000|2021-02-25 00:50:00|1574.7|1571.7|1573.2|1570.2|1574.7|1571.7|1573.2|1570.2|58
1614214500000|2021-02-25 00:55:00|1573.7|1570.7|1574.2|1571.2|1574.2|1571.2|1573.2|1570.2|33
1614214800000|2021-02-25 01:00:00|1573.7|1570.7|1574.2|1571.2|1577.7|1574.7|1573.7|1570.7|275
1614215100000|2021-02-25 01:05:00|1574.7|1571.7|1572.2|1569.2|1574.7|1571.7|1572.2|1569.2|211
1614215400000|2021-02-25 01:10:00|1572.7|1569.7|1575.2|1572.2|1575.2|1572.2|1572.7|1569.7|91
1614215700000|2021-02-25 01:15:00|1575.7|1572.7|1577.7|1574.7|1578.2|1575.2|1575.7|1572.7|213
1614216000000|2021-02-25 01:20:00|1577.2|1574.2|1574.7|1571.7|1577.2|1574.2|1574.7|1571.7|117
1614216300000|2021-02-25 01:25:00|1575.2|1572.2|1575.7|1572.7|1576.2|1573.2|1575.2|1572.2|68
1614216600000|2021-02-25 01:30:00|1576.2|1573.2|1576.7|1573.7|1577.2|1574.2|1575.7|1572.7|84
1614216900000|2021-02-25 01:35:00|1577.2|1574.2|1576.7|1573.7|1577.7|1574.7|1576.7|1573.7|48
1614217200000|2021-02-25 01:40:00|1576.2|1573.2|1576.7|1573.7|1576.7|1573.7|1576.2|1573.2|65
1614217500000|2021-02-25 01:45:00|1577.2|1574.2|1576.2|1573.2|1577.2|1574.2|1576.2|1573.2|123
1614217800000|2021-02-25 01:50:00|1575.7|1572.7|1574.7|1571.7|1575.7|1572.7|1574.7|1571.7|80
1614218100000|2021-02-25 01:55:00|1574.2|1571.2|1574.2|1571.2|1574.7|1571.7|1574.2|1571.2|106
1614218400000|2021-02-25 02:00:00|1574.7|1571.7|1574.7|1571.7|1574.7|1571.7|1574.2|1571.2|23
1614218700000|2021-02-25 02:05:00|1575.2|1572.2|1575.2|1572.2|1575.2|1572.2|1574.2|1571.2|86
1614219000000|2021-02-25 02:10:00|1574.7|1571.7|1573.7|1570.7|1575.2|1572.2|1573.7|1570.7|122
1614219300000|2021-02-25 02:15:00|1573.2|1570.2|1573.7|1570.7|1573.7|1570.7|1573.2|1570.2|32
1614219600000|2021-02-25 02:20:00|1574.2|1571.2|1574.2|1571.2|1574.2|1571.2|1574.2|1571.2|76
1614219900000|2021-02-25 02:25:00|1573.7|1570.7|1574.2|1571.2|1574.2|1571.2|1573.7|1570.7|23
1614220200000|2021-02-25 02:30:00|1573.7|1570.7|1573.2|1570.2|1574.2|1571.2|1573.2|1570.2|64
1614220500000|2021-02-25 02:35:00|1573.7|1570.7|1573.7|1570.7|1573.7|1570.7|1573.2|1570.2|72
1614220800000|2021-02-25 02:40:00|1574.2|1571.2|1573.7|1570.7|1574.7|1571.7|1573.7|1570.7|94
1614221100000|2021-02-25 02:45:00|1574.2|1571.2|1573.7|1570.7|1574.7|1571.7|1573.2|1570.2|60
1614221400000|2021-02-25 02:50:00|1573.2|1570.2|1573.2|1570.2|1573.2|1570.2|1571.7|1568.7|99
1614221700000|2021-02-25 02:55:00|1572.2|1569.2|1574.7|1571.7|1574.7|1571.7|1572.2|1569.2|129
1614222000000|2021-02-25 03:00:00|1575.7|1572.7|1575.7|1572.7|1576.2|1573.2|1575.2|1572.2|106
1614222300000|2021-02-25 03:05:00|1575.2|1572.2|1577.2|1574.2|1578.2|1575.2|1575.2|1572.2|176
1614222600000|2021-02-25 03:10:00|1578.2|1575.2|1575.7|1572.7|1578.2|1575.2|1575.7|1572.7|110
1614222900000|2021-02-25 03:15:00|1576.2|1573.2|1577.2|1574.2|1577.2|1574.2|1576.2|1573.2|42
1614223200000|2021-02-25 03:20:00|1576.7|1573.7|1577.2|1574.2|1577.7|1574.7|1576.2|1573.2|80
1614223500000|2021-02-25 03:25:00|1577.7|1574.7|1577.7|1574.7|1577.7|1574.7|1576.7|1573.7|57
1614223800000|2021-02-25 03:30:00|1577.2|1574.2|1576.7|1573.7|1578.2|1575.2|1576.7|1573.7|85
1614224100000|2021-02-25 03:35:00|1577.2|1574.2|1577.7|1574.7|1578.2|1575.2|1577.2|1574.2|67
1614224400000|2021-02-25 03:40:00|1578.2|1575.2|1578.2|1575.2|1578.7|1575.7|1577.2|1574.2|59
1614224700000|2021-02-25 03:45:00|1577.7|1574.7|1579.2|1576.2|1579.2|1576.2|1577.7|1574.7|95
1614225000000|2021-02-25 03:50:00|1578.7|1575.7|1580.2|1577.2|1580.7|1577.7|1578.2|1575.2|118
1614225300000|2021-02-25 03:55:00|1580.7|1577.7|1580.2|1577.2|1581.2|1578.2|1579.7|1576.7|87
1614225600000|2021-02-25 04:00:00|1580.7|1577.7|1579.7|1576.7|1580.7|1577.7|1579.2|1576.2|54
1614225900000|2021-02-25 04:05:00|1579.2|1576.2|1580.2|1577.2|1580.2|1577.2|1579.2|1576.2|56
1614226200000|2021-02-25 04:10:00|1579.7|1576.7|1580.7|1577.7|1580.7|1577.7|1579.7|1576.7|30
1614226500000|2021-02-25 04:15:00|1580.2|1577.2|1581.2|1578.2|1581.2|1578.2|1579.7|1576.7|75
1614226800000|2021-02-25 04:20:00|1580.7|1577.7|1581.2|1578.2|1581.2|1578.2|1580.2|1577.2|57
1614227100000|2021-02-25 04:25:00|1580.7|1577.7|1581.2|1578.2|1581.7|1578.7|1580.2|1577.2|125
1614227400000|2021-02-25 04:30:00|1582.2|1579.2|1583.7|1580.7|1583.7|1580.7|1582.2|1579.2|50
1614227700000|2021-02-25 04:35:00|1583.2|1580.2|1583.2|1580.2|1583.7|1580.7|1582.7|1579.7|83
1614228000000|2021-02-25 04:40:00|1582.7|1579.7|1583.7|1580.7|1583.7|1580.7|1582.7|1579.7|71
1614234600000|2021-02-25 06:30:00|1581.7|1578.7|1581.2|1578.2|1582.7|1579.7|1578.7|1575.7|527
1614234900000|2021-02-25 06:35:00|1582.2|1579.2|1584.7|1581.7|1584.7|1581.7|1582.2|1579.2|108
1614235200000|2021-02-25 06:40:00|1585.2|1582.2|1584.7|1581.7|1585.7|1582.7|1583.2|1580.2|172
1614235500000|2021-02-25 06:45:00|1584.3|1581.3|1582.3|1579.3|1584.8|1581.8|1581.8|1578.8|72
1614235800000|2021-02-25 06:50:00|1581.3|1578.3|1579.8|1576.8|1581.8|1578.8|1579.8|1576.8|80
1614236100000|2021-02-25 06:55:00|1580.3|1577.3|1579.3|1576.3|1580.8|1577.8|1579.3|1576.3|111
1614236400000|2021-02-25 07:00:00|1579.8|1576.8|1582.8|1579.8|1582.8|1579.8|1579.3|1576.3|95
1614236700000|2021-02-25 07:05:00|1582.3|1579.3|1582.3|1579.3|1582.3|1579.3|1580.3|1577.3|57
1614237000000|2021-02-25 07:10:00|1581.8|1578.8|1583.8|1580.8|1584.3|1581.3|1581.8|1578.8|62
1614237300000|2021-02-25 07:15:00|1582.3|1579.3|1583.8|1580.8|1583.8|1580.8|1582.3|1579.3|123
1614237600000|2021-02-25 07:20:00|1582.8|1579.8|1584.3|1581.3|1585.3|1582.3|1582.8|1579.8|59
1614237900000|2021-02-25 07:25:00|1584.8|1581.8|1587.3|1584.3|1587.3|1584.3|1584.3|1581.3|109
1614238200000|2021-02-25 07:30:00|1587.8|1584.8|1587.3|1584.3|1588.8|1585.8|1586.8|1583.8|81
1614238500000|2021-02-25 07:35:00|1586.8|1583.8|1587.3|1584.3|1588.3|1585.3|1586.8|1583.8|66
1614238800000|2021-02-25 07:40:00|1587.8|1584.8|1589.3|1586.3|1589.3|1586.3|1587.8|1584.8|78
1614239100000|2021-02-25 07:45:00|1589.8|1586.8|1587.8|1584.8|1590.3|1587.3|1587.8|1584.8|128
1614239400000|2021-02-25 07:50:00|1587.3|1584.3|1584.8|1581.8|1587.8|1584.8|1584.8|1581.8|93
1614239700000|2021-02-25 07:55:00|1585.3|1582.3|1587.3|1584.3|1587.3|1584.3|1584.8|1581.8|53
1614240000000|2021-02-25 08:00:00|1587.8|1584.8|1587.8|1584.8|1589.8|1586.8|1586.3|1583.3|212
1614240300000|2021-02-25 08:05:00|1587.3|1584.3|1587.3|1584.3|1589.3|1586.3|1586.8|1583.8|118
1614240600000|2021-02-25 08:10:00|1587.8|1584.8|1587.3|1584.3|1588.3|1585.3|1586.3|1583.3|157
1614240900000|2021-02-25 08:15:00|1586.8|1583.8|1587.3|1584.3|1588.3|1585.3|1586.8|1583.8|72
1614241200000|2021-02-25 08:20:00|1586.8|1583.8|1587.8|1584.8|1587.8|1584.8|1585.8|1582.8|158
1614241500000|2021-02-25 08:25:00|1587.3|1584.3|1587.8|1584.8|1588.8|1585.8|1587.3|1584.3|95
1614241800000|2021-02-25 08:30:00|1588.3|1585.3|1587.8|1584.8|1589.3|1586.3|1587.8|1584.8|340
1614242100000|2021-02-25 08:35:00|1588.3|1585.3|1586.8|1583.8|1588.3|1585.3|1586.3|1583.3|72
1614242400000|2021-02-25 08:40:00|1586.3|1583.3|1585.3|1582.3|1586.8|1583.8|1584.8|1581.8|143
1614242700000|2021-02-25 08:45:00|1584.8|1581.8|1586.8|1583.8|1587.3|1584.3|1583.8|1580.8|320
1614243000000|2021-02-25 08:50:00|1587.3|1584.3|1588.3|1585.3|1589.3|1586.3|1586.8|1583.8|145
1614243300000|2021-02-25 08:55:00|1588.8|1585.8|1590.8|1587.8|1590.8|1587.8|1588.3|1585.3|210
1614243600000|2021-02-25 09:00:00|1590.3|1587.3|1589.8|1586.8|1590.8|1587.8|1588.8|1585.8|87
1614243900000|2021-02-25 09:05:00|1590.3|1587.3|1588.8|1585.8|1591.3|1588.3|1588.3|1585.3|80
1614300300000|2021-02-26 00:45:00|1590.5|1587.5|1578.5|1575.5|1590.5|1587.5|1573|1570|272
1614300600000|2021-02-26 00:50:00|1578|1575|1578|1575|1579|1576|1577|1574|86
1614300900000|2021-02-26 00:55:00|1578.5|1575.5|1577.5|1574.5|1580.5|1577.5|1577.5|1574.5|139
1614301200000|2021-02-26 01:00:00|1579|1576|1581.5|1578.5|1581.5|1578.5|1578|1575|185
1614301500000|2021-02-26 01:05:00|1582|1579|1582|1579|1582.5|1579.5|1581|1578|237
1614301800000|2021-02-26 01:10:00|1581.5|1578.5|1584.5|1581.5|1584.5|1581.5|1581|1578|142
1614302100000|2021-02-26 01:15:00|1584|1581|1584|1581|1586|1583|1584|1581|159
1614302400000|2021-02-26 01:20:00|1583.5|1580.5|1583|1580|1584|1581|1582.5|1579.5|95
1614302700000|2021-02-26 01:25:00|1583.5|1580.5|1584|1581|1585|1582|1582.5|1579.5|95
1614303000000|2021-02-26 01:30:00|1584.5|1581.5|1582|1579|1584.5|1581.5|1582|1579|123
1614303300000|2021-02-26 01:35:00|1582.5|1579.5|1582.5|1579.5|1582.5|1579.5|1581.5|1578.5|108
1614303600000|2021-02-26 01:40:00|1583|1580|1584.5|1581.5|1584.5|1581.5|1582.5|1579.5|98
1614303900000|2021-02-26 01:45:00|1584|1581|1582|1579|1584.5|1581.5|1582|1579|98
1614304200000|2021-02-26 01:50:00|1581.5|1578.5|1583.5|1580.5|1583.5|1580.5|1581.5|1578.5|36
1614304500000|2021-02-26 01:55:00|1584|1581|1583|1580|1584|1581|1582.5|1579.5|56
1614304800000|2021-02-26 02:00:00|1582.5|1579.5|1580.5|1577.5|1583|1580|1580.5|1577.5|74
1614305100000|2021-02-26 02:05:00|1581|1578|1580|1577|1581|1578|1579|1576|168
1614305400000|2021-02-26 02:10:00|1579.5|1576.5|1579.5|1576.5|1579.5|1576.5|1578|1575|116
1614305700000|2021-02-26 02:15:00|1580|1577|1581|1578|1582|1579|1580|1577|128
1614306000000|2021-02-26 02:20:00|1580.5|1577.5|1580.5|1577.5|1581|1578|1579.5|1576.5|38
1614306300000|2021-02-26 02:25:00|1581|1578|1579.5|1576.5|1581|1578|1579.5|1576.5|49
1614306600000|2021-02-26 02:30:00|1579|1576|1579|1576|1579.5|1576.5|1578.5|1575.5|51
1614306900000|2021-02-26 02:35:00|1579.5|1576.5|1580.5|1577.5|1581|1578|1579|1576|72
1614307200000|2021-02-26 02:40:00|1581|1578|1581|1578|1581.5|1578.5|1580|1577|42
1614307500000|2021-02-26 02:45:00|1580.5|1577.5|1580.5|1577.5|1581.5|1578.5|1580.5|1577.5|70
1614307800000|2021-02-26 02:50:00|1581|1578|1580.5|1577.5|1581.5|1578.5|1580.5|1577.5|27
1614308100000|2021-02-26 02:55:00|1580|1577|1581|1578|1581|1578|1580|1577|34
1614308400000|2021-02-26 03:00:00|1580.5|1577.5|1579.5|1576.5|1580.5|1577.5|1579.5|1576.5|84
1614308700000|2021-02-26 03:05:00|1580|1577|1580.5|1577.5|1580.5|1577.5|1579.5|1576.5|26
1614309000000|2021-02-26 03:10:00|1581|1578|1579.5|1576.5|1581|1578|1579.5|1576.5|51
1614309300000|2021-02-26 03:15:00|1580|1577|1580|1577|1580.5|1577.5|1579.5|1576.5|73
1614309600000|2021-02-26 03:20:00|1580.5|1577.5|1579.5|1576.5|1580.5|1577.5|1579.5|1576.5|40
1614309900000|2021-02-26 03:25:00|1580|1577|1579|1576|1580|1577|1579|1576|41
1614310200000|2021-02-26 03:30:00|1579.5|1576.5|1579|1576|1579.5|1576.5|1578.5|1575.5|45
1614310500000|2021-02-26 03:35:00|1578.5|1575.5|1579.5|1576.5|1579.5|1576.5|1578.5|1575.5|51
1614310800000|2021-02-26 03:40:00|1579|1576|1579.5|1576.5|1579.5|1576.5|1579|1576|39
1614311100000|2021-02-26 03:45:00|1579|1576|1579.5|1576.5|1579.5|1576.5|1578.5|1575.5|21
1614311400000|2021-02-26 03:50:00|1579|1576|1579|1576|1579.5|1576.5|1578.5|1575.5|55
1614311700000|2021-02-26 03:55:00|1579.5|1576.5|1580|1577|1580.5|1577.5|1579.5|1576.5|111
1614312000000|2021-02-26 04:00:00|1580.5|1577.5|1580|1577|1581|1578|1580|1577|58
1614312300000|2021-02-26 04:05:00|1580.5|1577.5|1580|1577|1580.5|1577.5|1580|1577|21
1614312600000|2021-02-26 04:10:00|1579.5|1576.5|1579|1576|1580|1577|1578.5|1575.5|31
1614312900000|2021-02-26 04:15:00|1579.5|1576.5|1580|1577|1580|1577|1578.5|1575.5|258
1614313200000|2021-02-26 04:20:00|1579.5|1576.5|1579.5|1576.5|1580|1577|1579|1576|44
1614313500000|2021-02-26 04:25:00|1579|1576|1579.5|1576.5|1580|1577|1579|1576|33
1614313800000|2021-02-26 04:30:00|1579|1576|1578|1575|1579|1576|1578|1575|37
1614314100000|2021-02-26 04:35:00|1579|1576|1580|1577|1580|1577|1578.5|1575.5|29
1614321000000|2021-02-26 06:30:00|1580.5|1577.5|1581.5|1578.5|1582.5|1579.5|1578.5|1575.5|273
1614321300000|2021-02-26 06:35:00|1581|1578|1582|1579|1582.5|1579.5|1581|1578|88
1614321600000|2021-02-26 06:40:00|1581.5|1578.5|1580.5|1577.5|1581.5|1578.5|1580|1577|153
1614321900000|2021-02-26 06:45:00|1580|1577|1580|1577|1580.5|1577.5|1580|1577|39
1614322200000|2021-02-26 06:50:00|1580.5|1577.5|1580.5|1577.5|1581.5|1578.5|1580|1577|85
1614322500000|2021-02-26 06:55:00|1581|1578|1579|1576|1581|1578|1578.5|1575.5|94
1614322800000|2021-02-26 07:00:00|1578.5|1575.5|1577.5|1574.5|1579|1576|1577|1574|135
1614323100000|2021-02-26 07:05:00|1578.5|1575.5|1575|1572|1578.5|1575.5|1575|1572|320
1614323400000|2021-02-26 07:10:00|1575.5|1572.5|1574|1571|1576.5|1573.5|1574|1571|333
1614323700000|2021-02-26 07:15:00|1574.5|1571.5|1573.5|1570.5|1574.5|1571.5|1572.5|1569.5|291
1614324000000|2021-02-26 07:20:00|1574|1571|1575|1572|1576|1573|1573|1570|198
1614324300000|2021-02-26 07:25:00|1575.5|1572.5|1574|1571|1576.5|1573.5|1573|1570|369
1614324600000|2021-02-26 07:30:00|1573.5|1570.5|1572.5|1569.5|1575.5|1572.5|1572.5|1569.5|257
1614324900000|2021-02-26 07:35:00|1573|1570|1571.5|1568.5|1573|1570|1569|1566|405
1614325200000|2021-02-26 07:40:00|1571|1568|1569.5|1566.5|1571.5|1568.5|1569|1566|162
1614325500000|2021-02-26 07:45:00|1569|1566|1564|1561|1569.5|1566.5|1564|1561|439
1614325800000|2021-02-26 07:50:00|1563.5|1560.5|1565|1562|1565.5|1562.5|1563|1560|314
1614326100000|2021-02-26 07:55:00|1564.5|1561.5|1569|1566|1570.5|1567.5|1564.5|1561.5|309
1614326400000|2021-02-26 08:00:00|1568.5|1565.5|1568.5|1565.5|1569.5|1566.5|1568|1565|114
1614326700000|2021-02-26 08:05:00|1569|1566|1571.5|1568.5|1571.5|1568.5|1568.5|1565.5|153
1614327000000|2021-02-26 08:10:00|1571|1568|1571.5|1568.5|1571.5|1568.5|1569.5|1566.5|187
1614327300000|2021-02-26 08:15:00|1571|1568|1572.5|1569.5|1575|1572|1571|1568|246
1614327600000|2021-02-26 08:20:00|1573|1570|1574.5|1571.5|1574.5|1571.5|1572.5|1569.5|83
1614327900000|2021-02-26 08:25:00|1574|1571|1574|1571|1575|1572|1573|1570|91
1614328200000|2021-02-26 08:30:00|1574.5|1571.5|1579.5|1576.5|1579.5|1576.5|1574|1571|288
1614328500000|2021-02-26 08:35:00|1579|1576|1576.5|1573.5|1579|1576|1576|1573|193
1614328800000|2021-02-26 08:40:00|1576|1573|1576|1573|1577|1574|1575.5|1572.5|162
1614329100000|2021-02-26 08:45:00|1576.5|1573.5|1579|1576|1579.5|1576.5|1575.5|1572.5|320
1614329400000|2021-02-26 08:50:00|1579.5|1576.5|1580.5|1577.5|1581|1578|1578|1575|488
1614329700000|2021-02-26 08:55:00|1581|1578|1578|1575|1581|1578|1577|1574|259
1614330000000|2021-02-26 09:00:00|1578.5|1575.5|1578|1575|1578.5|1575.5|1577|1574|74
1614330300000|2021-02-26 09:05:00|1577.5|1574.5|1580|1577|1580|1577|1577.5|1574.5|160
1614563100000|2021-03-01 01:45:00|1587.5|1584.5|1588|1585|1588|1585|1587|1584|69
1614563400000|2021-03-01 01:50:00|1588.5|1585.5|1587|1584|1588.5|1585.5|1587|1584|66
1614563700000|2021-03-01 01:55:00|1587.5|1584.5|1587.5|1584.5|1588|1585|1587|1584|87
1614564000000|2021-03-01 02:00:00|1588|1585|1587.5|1584.5|1589|1586|1587.5|1584.5|102
1614564300000|2021-03-01 02:05:00|1588|1585|1587.8|1584.8|1588.3|1585.3|1586.5|1583.5|103
1614564600000|2021-03-01 02:10:00|1587.3|1584.3|1588.3|1585.3|1588.8|1585.8|1587.3|1584.3|77
1614564900000|2021-03-01 02:15:00|1587.8|1584.8|1586.3|1583.3|1588.3|1585.3|1586.3|1583.3|167
1614565200000|2021-03-01 02:20:00|1586.8|1583.8|1585.8|1582.8|1586.8|1583.8|1585.3|1582.3|61
1614565500000|2021-03-01 02:25:00|1586.3|1583.3|1587.3|1584.3|1587.3|1584.3|1585.8|1582.8|86
1614565800000|2021-03-01 02:30:00|1586.8|1583.8|1587.3|1584.3|1587.8|1584.8|1586.3|1583.3|102
1614566100000|2021-03-01 02:35:00|1586.8|1583.8|1587.8|1584.8|1587.8|1584.8|1586.3|1583.3|84
1614566400000|2021-03-01 02:40:00|1588.3|1585.3|1588.3|1585.3|1588.8|1585.8|1588.3|1585.3|63
1614566700000|2021-03-01 02:45:00|1587.8|1584.8|1587.3|1584.3|1587.8|1584.8|1587.3|1584.3|94
1614567000000|2021-03-01 02:50:00|1587.8|1584.8|1586.3|1583.3|1588.3|1585.3|1585.8|1582.8|110
1614567300000|2021-03-01 02:55:00|1585.8|1582.8|1587.3|1584.3|1587.8|1584.8|1585.8|1582.8|75
1614567600000|2021-03-01 03:00:00|1586.8|1583.8|1586.8|1583.8|1587.3|1584.3|1585.3|1582.3|168
1614567900000|2021-03-01 03:05:00|1586.3|1583.3|1584.8|1581.8|1586.8|1583.8|1584.8|1581.8|75
1614568200000|2021-03-01 03:10:00|1584.3|1581.3|1582.3|1579.3|1584.3|1581.3|1582.3|1579.3|136
1614568500000|2021-03-01 03:15:00|1582.8|1579.8|1581.3|1578.3|1583.3|1580.3|1581.3|1578.3|59
1614568800000|2021-03-01 03:20:00|1581.8|1578.8|1581.3|1578.3|1582.3|1579.3|1581.3|1578.3|87
1614569100000|2021-03-01 03:25:00|1581.8|1578.8|1583.3|1580.3|1583.3|1580.3|1581.3|1578.3|63
1614569400000|2021-03-01 03:30:00|1583.8|1580.8|1583.3|1580.3|1583.8|1580.8|1582.3|1579.3|57
1614569700000|2021-03-01 03:35:00|1582.8|1579.8|1582.8|1579.8|1583.8|1580.8|1582.3|1579.3|46
1614570000000|2021-03-01 03:40:00|1582.3|1579.3|1582.3|1579.3|1583.3|1580.3|1581.8|1578.8|76
1614570300000|2021-03-01 03:45:00|1581.8|1578.8|1580.3|1577.3|1581.8|1578.8|1579.8|1576.8|94
1614570600000|2021-03-01 03:50:00|1579.8|1576.8|1580.8|1577.8|1580.8|1577.8|1578.8|1575.8|58
1614570900000|2021-03-01 03:55:00|1580.3|1577.3|1580.8|1577.8|1580.8|1577.8|1580.3|1577.3|26
1614571200000|2021-03-01 04:00:00|1581.3|1578.3|1579.3|1576.3|1581.3|1578.3|1579.3|1576.3|45
1614571500000|2021-03-01 04:05:00|1578.8|1575.8|1579.3|1576.3|1580.3|1577.3|1578.8|1575.8|65
1614571800000|2021-03-01 04:10:00|1579.8|1576.8|1580.3|1577.3|1580.8|1577.8|1579.8|1576.8|41
1614572100000|2021-03-01 04:15:00|1579.8|1576.8|1580.8|1577.8|1581.3|1578.3|1579.3|1576.3|84
1614572400000|2021-03-01 04:20:00|1581.3|1578.3|1580.3|1577.3|1581.8|1578.8|1580.3|1577.3|46
1614572700000|2021-03-01 04:25:00|1580.8|1577.8|1577.3|1574.3|1580.8|1577.8|1576.8|1573.8|127
1614573000000|2021-03-01 04:30:00|1577.8|1574.8|1577.8|1574.8|1578.8|1575.8|1577.3|1574.3|56
1614573300000|2021-03-01 04:35:00|1578.3|1575.3|1578.3|1575.3|1578.3|1575.3|1578.3|1575.3|1
1614573600000|2021-03-01 04:40:00|1577.8|1574.8|1578.8|1575.8|1578.8|1575.8|1577.8|1574.8|81
1614580200000|2021-03-01 06:30:00|1579.3|1576.3|1575.3|1572.3|1579.3|1576.3|1575.3|1572.3|102
1614580500000|2021-03-01 06:35:00|1574.8|1571.8|1572.8|1569.8|1575.3|1572.3|1572.3|1569.3|194
1614580800000|2021-03-01 06:40:00|1573.3|1570.3|1574.8|1571.8|1575.8|1572.8|1572.8|1569.8|191
1614581100000|2021-03-01 06:45:00|1574.3|1571.3|1569.8|1566.8|1574.3|1571.3|1569.3|1566.3|245
1614581400000|2021-03-01 06:50:00|1569.3|1566.3|1569.8|1566.8|1570.3|1567.3|1566.8|1563.8|305
1614581700000|2021-03-01 06:55:00|1569.3|1566.3|1571.8|1568.8|1572.3|1569.3|1569.3|1566.3|92
1614582000000|2021-03-01 07:00:00|1571.3|1568.3|1570.8|1567.8|1571.8|1568.8|1569.3|1566.3|106
1614582300000|2021-03-01 07:05:00|1570.3|1567.3|1573.8|1570.8|1574.8|1571.8|1570.3|1567.3|213
1614582600000|2021-03-01 07:10:00|1573.3|1570.3|1571.8|1568.8|1573.3|1570.3|1570.3|1567.3|193
1614582900000|2021-03-01 07:15:00|1572.3|1569.3|1572.3|1569.3|1572.3|1569.3|1570.8|1567.8|114
1614583200000|2021-03-01 07:20:00|1571.8|1568.8|1572.3|1569.3|1573.3|1570.3|1571.3|1568.3|134
1614583500000|2021-03-01 07:25:00|1572.8|1569.8|1571.8|1568.8|1572.8|1569.8|1571.3|1568.3|69
1614583800000|2021-03-01 07:30:00|1571.3|1568.3|1571.3|1568.3|1572.3|1569.3|1571.3|1568.3|114
1614584100000|2021-03-01 07:35:00|1571.8|1568.8|1570.8|1567.8|1572.3|1569.3|1570.8|1567.8|101
1614584400000|2021-03-01 07:40:00|1570.3|1567.3|1570.3|1567.3|1571.8|1568.8|1570.3|1567.3|69
1614584700000|2021-03-01 07:45:00|1570.8|1567.8|1573.3|1570.3|1573.3|1570.3|1570.3|1567.3|173
1614585000000|2021-03-01 07:50:00|1572.8|1569.8|1574.3|1571.3|1574.8|1571.8|1572.8|1569.8|154
1614585300000|2021-03-01 07:55:00|1573.8|1570.8|1571.8|1568.8|1574.3|1571.3|1571.8|1568.8|124
1614585600000|2021-03-01 08:00:00|1572.3|1569.3|1572.8|1569.8|1573.8|1570.8|1572.3|1569.3|102
1614585900000|2021-03-01 08:05:00|1572.3|1569.3|1572.8|1569.8|1573.3|1570.3|1571.8|1568.8|75
1614586200000|2021-03-01 08:10:00|1573.3|1570.3|1574.8|1571.8|1575.3|1572.3|1573.3|1570.3|136
1614586500000|2021-03-01 08:15:00|1575.3|1572.3|1573.3|1570.3|1575.3|1572.3|1572.3|1569.3|150
1614586800000|2021-03-01 08:20:00|1573.8|1570.8|1577.3|1574.3|1578.8|1575.8|1573.8|1570.8|359
1614587100000|2021-03-01 08:25:00|1576.8|1573.8|1574.8|1571.8|1576.8|1573.8|1574.3|1571.3|151
1614587400000|2021-03-01 08:30:00|1575.3|1572.3|1574.8|1571.8|1575.3|1572.3|1574.3|1571.3|71
1614587700000|2021-03-01 08:35:00|1574.3|1571.3|1574.8|1571.8|1575.3|1572.3|1574.3|1571.3|86
1614588000000|2021-03-01 08:40:00|1574.3|1571.3|1575.3|1572.3|1575.3|1572.3|1573.8|1570.8|124
1614588300000|2021-03-01 08:45:00|1575.8|1572.8|1574.8|1571.8|1578.8|1575.8|1574.8|1571.8|349
1614588600000|2021-03-01 08:50:00|1575.8|1572.8|1573.8|1570.8|1576.3|1573.3|1573.8|1570.8|149
1614588900000|2021-03-01 08:55:00|1574.3|1571.3|1573.3|1570.3|1575.3|1572.3|1571.8|1568.8|329
1614589200000|2021-03-01 09:00:00|1574.3|1571.3|1576.3|1573.3|1576.8|1573.8|1574.3|1571.3|189
1614589500000|2021-03-01 09:05:00|1575.3|1572.3|1575.8|1572.8|1575.8|1572.8|1574.8|1571.8|36
1614645900000|2021-03-02 00:45:00|1579.9|1576.9|1588.9|1585.9|1589.9|1586.9|1579.9|1576.9|235
1614646200000|2021-03-02 00:50:00|1587.9|1584.9|1588.4|1585.4|1588.9|1585.9|1587.9|1584.9|60
1614646500000|2021-03-02 00:55:00|1588.9|1585.9|1588.4|1585.4|1589.4|1586.4|1587.9|1584.9|105
1614646800000|2021-03-02 01:00:00|1587.9|1584.9|1586.4|1583.4|1587.9|1584.9|1585.4|1582.4|287
1614647100000|2021-03-02 01:05:00|1586.9|1583.9|1587.9|1584.9|1588.4|1585.4|1584.4|1581.4|229
1614647400000|2021-03-02 01:10:00|1588.4|1585.4|1587.9|1584.9|1588.4|1585.4|1586.4|1583.4|137
1614647700000|2021-03-02 01:15:00|1587.4|1584.4|1586.4|1583.4|1587.4|1584.4|1584.9|1581.9|158
1614648000000|2021-03-02 01:20:00|1585.9|1582.9|1585.9|1582.9|1587.4|1584.4|1584.9|1581.9|106
1614648300000|2021-03-02 01:25:00|1586.4|1583.4|1587.9|1584.9|1587.9|1584.9|1584.9|1581.9|158
1614648600000|2021-03-02 01:30:00|1587.4|1584.4|1586.9|1583.9|1588.9|1585.9|1586.9|1583.9|144
1614648900000|2021-03-02 01:35:00|1586.4|1583.4|1586.4|1583.4|1587.4|1584.4|1585.9|1582.9|63
1614649200000|2021-03-02 01:40:00|1586.9|1583.9|1585.4|1582.4|1586.9|1583.9|1584.9|1581.9|86
1614649500000|2021-03-02 01:45:00|1584.9|1581.9|1584.9|1581.9|1585.4|1582.4|1582.4|1579.4|224
1614649800000|2021-03-02 01:50:00|1584.4|1581.4|1584.4|1581.4|1585.9|1582.9|1583.4|1580.4|134
1614650100000|2021-03-02 01:55:00|1583.9|1580.9|1584.4|1581.4|1584.4|1581.4|1583.9|1580.9|46
1614650400000|2021-03-02 02:00:00|1583.9|1580.9|1583.4|1580.4|1584.9|1581.9|1582.4|1579.4|87
1614650700000|2021-03-02 02:05:00|1583.9|1580.9|1586.4|1583.4|1586.4|1583.4|1583.9|1580.9|126
1614651000000|2021-03-02 02:10:00|1586.9|1583.9|1589.9|1586.9|1590.4|1587.4|1586.4|1583.4|342
1614651300000|2021-03-02 02:15:00|1589.4|1586.4|1586.4|1583.4|1589.9|1586.9|1585.9|1582.9|126
1614651600000|2021-03-02 02:20:00|1587.4|1584.4|1586.4|1583.4|1587.9|1584.9|1585.9|1582.9|53
1614651900000|2021-03-02 02:25:00|1585.9|1582.9|1585.4|1582.4|1586.4|1583.4|1584.4|1581.4|80
1614652200000|2021-03-02 02:30:00|1585.9|1582.9|1586.9|1583.9|1586.9|1583.9|1585.9|1582.9|82
1614652500000|2021-03-02 02:35:00|1586.4|1583.4|1585.4|1582.4|1586.4|1583.4|1585.4|1582.4|21
1614652800000|2021-03-02 02:40:00|1584.9|1581.9|1584.4|1581.4|1584.9|1581.9|1584.4|1581.4|46
1614653100000|2021-03-02 02:45:00|1584.9|1581.9|1585.4|1582.4|1585.9|1582.9|1584.9|1581.9|54
1614653400000|2021-03-02 02:50:00|1584.9|1581.9|1583.9|1580.9|1584.9|1581.9|1583.9|1580.9|21
1614653700000|2021-03-02 02:55:00|1584.4|1581.4|1585.4|1582.4|1586.9|1583.9|1583.9|1580.9|96
1614654000000|2021-03-02 03:00:00|1585.9|1582.9|1584.9|1581.9|1586.9|1583.9|1584.9|1581.9|130
1614654300000|2021-03-02 03:05:00|1585.4|1582.4|1582.4|1579.4|1585.4|1582.4|1581.4|1578.4|196
1614654600000|2021-03-02 03:10:00|1581.9|1578.9|1582.9|1579.9|1583.9|1580.9|1581.9|1578.9|71
1614654900000|2021-03-02 03:15:00|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|1581.4|1578.4|66
1614655200000|2021-03-02 03:20:00|1582.9|1579.9|1580.9|1577.9|1583.4|1580.4|1580.9|1577.9|76
1614655500000|2021-03-02 03:25:00|1581.4|1578.4|1580.9|1577.9|1581.9|1578.9|1580.9|1577.9|67
1614655800000|2021-03-02 03:30:00|1580.4|1577.4|1581.4|1578.4|1581.4|1578.4|1579.9|1576.9|82
1614656100000|2021-03-02 03:35:00|1581.9|1578.9|1581.9|1578.9|1582.9|1579.9|1581.4|1578.4|109
1614656400000|2021-03-02 03:40:00|1581.4|1578.4|1580.4|1577.4|1581.9|1578.9|1579.9|1576.9|97
1614656700000|2021-03-02 03:45:00|1580.9|1577.9|1581.9|1578.9|1581.9|1578.9|1580.4|1577.4|88
1614657000000|2021-03-02 03:50:00|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|1579.4|1576.4|208
1614657300000|2021-03-02 03:55:00|1580.9|1577.9|1581.9|1578.9|1582.4|1579.4|1579.9|1576.9|62
1614657600000|2021-03-02 04:00:00|1582.4|1579.4|1582.4|1579.4|1583.4|1580.4|1581.9|1578.9|132
1614657900000|2021-03-02 04:05:00|1581.9|1578.9|1580.9|1577.9|1582.4|1579.4|1580.9|1577.9|64
1614658200000|2021-03-02 04:10:00|1581.4|1578.4|1580.4|1577.4|1581.4|1578.4|1579.9|1576.9|42
1614658500000|2021-03-02 04:15:00|1580.9|1577.9|1580.4|1577.4|1581.4|1578.4|1579.9|1576.9|72
1614658800000|2021-03-02 04:20:00|1580.9|1577.9|1581.4|1578.4|1581.4|1578.4|1580.4|1577.4|21
1614659100000|2021-03-02 04:25:00|1580.9|1577.9|1580.4|1577.4|1581.4|1578.4|1580.4|1577.4|37
1614659400000|2021-03-02 04:30:00|1580.9|1577.9|1580.4|1577.4|1581.4|1578.4|1579.9|1576.9|43
1614659700000|2021-03-02 04:35:00|1580.9|1577.9|1580.9|1577.9|1581.4|1578.4|1580.4|1577.4|22
1614660000000|2021-03-02 04:40:00|1580.4|1577.4|1581.4|1578.4|1581.4|1578.4|1580.4|1577.4|34
1614666600000|2021-03-02 06:30:00|1582.4|1579.4|1579.9|1576.9|1582.4|1579.4|1579.4|1576.4|191
1614666900000|2021-03-02 06:35:00|1580.4|1577.4|1579.9|1576.9|1581.4|1578.4|1579.9|1576.9|67
1614667200000|2021-03-02 06:40:00|1580.4|1577.4|1579.9|1576.9|1581.9|1578.9|1579.9|1576.9|136
1614667500000|2021-03-02 06:45:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1579.4|1576.4|104
1614667800000|2021-03-02 06:50:00|1580.4|1577.4|1579.4|1576.4|1580.4|1577.4|1579.4|1576.4|48
1614668100000|2021-03-02 06:55:00|1579.9|1576.9|1579.9|1576.9|1579.9|1576.9|1578.9|1575.9|96
1614668400000|2021-03-02 07:00:00|1580.4|1577.4|1579.4|1576.4|1580.9|1577.9|1578.9|1575.9|102
1614668700000|2021-03-02 07:05:00|1579.9|1576.9|1578.9|1575.9|1579.9|1576.9|1578.4|1575.4|70
1614669000000|2021-03-02 07:10:00|1579.4|1576.4|1578.9|1575.9|1579.9|1576.9|1578.4|1575.4|69
1614669300000|2021-03-02 07:15:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1578.9|1575.9|56
1614669600000|2021-03-02 07:20:00|1579.9|1576.9|1578.9|1575.9|1579.9|1576.9|1578.4|1575.4|133
1614669900000|2021-03-02 07:25:00|1578.4|1575.4|1578.4|1575.4|1578.9|1575.9|1577.9|1574.9|141
1614670200000|2021-03-02 07:30:00|1577.9|1574.9|1579.4|1576.4|1579.9|1576.9|1577.9|1574.9|112
1614670500000|2021-03-02 07:35:00|1578.9|1575.9|1581.4|1578.4|1581.9|1578.9|1578.9|1575.9|338
1614670800000|2021-03-02 07:40:00|1580.9|1577.9|1578.9|1575.9|1581.4|1578.4|1578.9|1575.9|177
1614671100000|2021-03-02 07:45:00|1578.4|1575.4|1579.9|1576.9|1579.9|1576.9|1578.4|1575.4|68
1614671400000|2021-03-02 07:50:00|1579.4|1576.4|1578.4|1575.4|1579.4|1576.4|1577.9|1574.9|84
1614671700000|2021-03-02 07:55:00|1577.9|1574.9|1579.9|1576.9|1579.9|1576.9|1577.9|1574.9|50
1614672000000|2021-03-02 08:00:00|1579.4|1576.4|1575.9|1572.9|1579.9|1576.9|1575.9|1572.9|336
1614672300000|2021-03-02 08:05:00|1576.4|1573.4|1576.9|1573.9|1578.4|1575.4|1575.9|1572.9|158
1614672600000|2021-03-02 08:10:00|1577.4|1574.4|1577.9|1574.9|1578.9|1575.9|1576.9|1573.9|108
1614672900000|2021-03-02 08:15:00|1578.4|1575.4|1578.4|1575.4|1579.4|1576.4|1577.4|1574.4|82
1614673200000|2021-03-02 08:20:00|1577.9|1574.9|1576.9|1573.9|1578.4|1575.4|1576.9|1573.9|70
1614673500000|2021-03-02 08:25:00|1577.4|1574.4|1576.9|1573.9|1577.4|1574.4|1575.9|1572.9|102
1614673800000|2021-03-02 08:30:00|1577.4|1574.4|1576.9|1573.9|1577.4|1574.4|1576.4|1573.4|67
1614674100000|2021-03-02 08:35:00|1576.4|1573.4|1577.9|1574.9|1577.9|1574.9|1576.4|1573.4|49
1614674400000|2021-03-02 08:40:00|1577.4|1574.4|1578.9|1575.9|1578.9|1575.9|1576.9|1573.9|120
1614674700000|2021-03-02 08:45:00|1578.4|1575.4|1578.9|1575.9|1579.9|1576.9|1577.4|1574.4|110
1614675000000|2021-03-02 08:50:00|1579.4|1576.4|1578.4|1575.4|1579.4|1576.4|1576.4|1573.4|160
1614675300000|2021-03-02 08:55:00|1577.9|1574.9|1578.4|1575.4|1578.4|1575.4|1577.4|1574.4|85
1614675600000|2021-03-02 09:00:00|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|1578.4|1575.4|115
1614675900000|2021-03-02 09:05:00|1578.4|1575.4|1579.4|1576.4|1579.4|1576.4|1577.4|1574.4|107
1614732300000|2021-03-03 00:45:00|1578.9|1575.9|1584.9|1581.9|1586.4|1583.4|1578.9|1575.9|194
1614732600000|2021-03-03 00:50:00|1585.4|1582.4|1583.9|1580.9|1585.4|1582.4|1583.9|1580.9|144
1614732900000|2021-03-03 00:55:00|1584.4|1581.4|1585.4|1582.4|1585.4|1582.4|1582.9|1579.9|128
1614733200000|2021-03-03 01:00:00|1584.9|1581.9|1584.4|1581.4|1586.4|1583.4|1583.9|1580.9|212
1614733500000|2021-03-03 01:05:00|1584.9|1581.9|1582.4|1579.4|1584.9|1581.9|1581.9|1578.9|247
1614733800000|2021-03-03 01:10:00|1581.9|1578.9|1580.4|1577.4|1581.9|1578.9|1577.4|1574.4|252
1614734100000|2021-03-03 01:15:00|1580.9|1577.9|1580.4|1577.4|1580.9|1577.9|1579.4|1576.4|88
1614734400000|2021-03-03 01:20:00|1579.9|1576.9|1580.4|1577.4|1581.4|1578.4|1578.9|1575.9|148
1614734700000|2021-03-03 01:25:00|1580.9|1577.9|1581.5|1578.5|1582.5|1579.5|1580.9|1577.9|167
1614735000000|2021-03-03 01:30:00|1581|1578|1582|1579|1583|1580|1580.5|1577.5|242
1614735300000|2021-03-03 01:35:00|1582.5|1579.5|1582|1579|1583|1580|1581.5|1578.5|137
1614735600000|2021-03-03 01:40:00|1581.5|1578.5|1579|1576|1582.5|1579.5|1578.5|1575.5|166
1614735900000|2021-03-03 01:45:00|1578.5|1575.5|1577.5|1574.5|1578.5|1575.5|1576.5|1573.5|276
1614736200000|2021-03-03 01:50:00|1578|1575|1578|1575|1578|1575|1577|1574|67
1614736500000|2021-03-03 01:55:00|1577.5|1574.5|1576|1573|1578|1575|1575.5|1572.5|176
1614736800000|2021-03-03 02:00:00|1576.5|1573.5|1575.5|1572.5|1577|1574|1575|1572|102
1614737100000|2021-03-03 02:05:00|1575|1572|1575.5|1572.5|1575.5|1572.5|1574.5|1571.5|101
1614737400000|2021-03-03 02:10:00|1576|1573|1577|1574|1577.5|1574.5|1576|1573|224
1614737700000|2021-03-03 02:15:00|1577.5|1574.5|1578|1575|1578|1575|1577.5|1574.5|56
1614738000000|2021-03-03 02:20:00|1577.5|1574.5|1577|1574|1577.5|1574.5|1577|1574|39
1614738300000|2021-03-03 02:25:00|1577.5|1574.5|1577.5|1574.5|1578|1575|1577|1574|45
1614738600000|2021-03-03 02:30:00|1577|1574|1576.5|1573.5|1577|1574|1576|1573|35
1614738900000|2021-03-03 02:35:00|1576|1573|1577.5|1574.5|1577.5|1574.5|1576|1573|32
1614739200000|2021-03-03 02:40:00|1578|1575|1579|1576|1579|1576|1578|1575|114
1614739500000|2021-03-03 02:45:00|1579.5|1576.5|1578.5|1575.5|1579.5|1576.5|1577.5|1574.5|125
1614739800000|2021-03-03 02:50:00|1579|1576|1580|1577|1580.5|1577.5|1578.5|1575.5|108
1614740100000|2021-03-03 02:55:00|1579.5|1576.5|1579.5|1576.5|1579.5|1576.5|1579|1576|36
1614740400000|2021-03-03 03:00:00|1579|1576|1580.5|1577.5|1581.5|1578.5|1578.5|1575.5|122
1614740700000|2021-03-03 03:05:00|1580|1577|1580.5|1577.5|1581.5|1578.5|1580|1577|110
1614741000000|2021-03-03 03:10:00|1581|1578|1580.5|1577.5|1581|1578|1580.5|1577.5|43
1614741300000|2021-03-03 03:15:00|1581|1578|1580.5|1577.5|1581.5|1578.5|1580.5|1577.5|45
1614741600000|2021-03-03 03:20:00|1581|1578|1581|1578|1581|1578|1580.5|1577.5|55
1614741900000|2021-03-03 03:25:00|1581.5|1578.5|1582.5|1579.5|1583.5|1580.5|1581.5|1578.5|207
1614742200000|2021-03-03 03:30:00|1582|1579|1582.5|1579.5|1584|1581|1582|1579|87
1614742500000|2021-03-03 03:35:00|1582|1579|1582|1579|1583|1580|1582|1579|57
1614742800000|2021-03-03 03:40:00|1582.5|1579.5|1580.5|1577.5|1582.5|1579.5|1580.5|1577.5|44
1614743100000|2021-03-03 03:45:00|1581|1578|1582|1579|1582.5|1579.5|1581|1578|52
1614743400000|2021-03-03 03:50:00|1581.5|1578.5|1581|1578|1581.5|1578.5|1581|1578|49
1614743700000|2021-03-03 03:55:00|1581.5|1578.5|1581.5|1578.5|1581.5|1578.5|1581.5|1578.5|17
1614744000000|2021-03-03 04:00:00|1582|1579|1583.5|1580.5|1584|1581|1581.5|1578.5|134
1614744300000|2021-03-03 04:05:00|1583|1580|1582.5|1579.5|1583|1580|1582|1579|63
1614744600000|2021-03-03 04:10:00|1583|1580|1582.5|1579.5|1583|1580|1582|1579|38
1614744900000|2021-03-03 04:15:00|1582|1579|1582|1579|1582.5|1579.5|1582|1579|22
1614745200000|2021-03-03 04:20:00|1582.5|1579.5|1582.5|1579.5|1582.5|1579.5|1582|1579|25
1614745500000|2021-03-03 04:25:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1582.5|1579.5|57
1614745800000|2021-03-03 04:30:00|1583|1580|1583|1580|1583.5|1580.5|1583|1580|18
1614746100000|2021-03-03 04:35:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|4
1614746400000|2021-03-03 04:40:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1583|1580|23
1614753000000|2021-03-03 06:30:00|1584|1581|1587|1584|1587.5|1584.5|1584|1581|253
1614753300000|2021-03-03 06:35:00|1586.5|1583.5|1585|1582|1587|1584|1584|1581|168
1614753600000|2021-03-03 06:40:00|1585.5|1582.5|1586.5|1583.5|1587|1584|1585|1582|125
1614753900000|2021-03-03 06:45:00|1585.7|1582.7|1587.2|1584.2|1588.7|1585.7|1585.7|1582.7|242
1614754200000|2021-03-03 06:50:00|1586.7|1583.7|1587.2|1584.2|1587.2|1584.2|1586.2|1583.2|84
1614754500000|2021-03-03 06:55:00|1586.7|1583.7|1587.2|1584.2|1587.7|1584.7|1586.2|1583.2|143
1614754800000|2021-03-03 07:00:00|1586.7|1583.7|1589.2|1586.2|1589.7|1586.7|1586.7|1583.7|192
1614755100000|2021-03-03 07:05:00|1588.7|1585.7|1588.7|1585.7|1589.2|1586.2|1588.7|1585.7|58
1614755400000|2021-03-03 07:10:00|1588.2|1585.2|1589.2|1586.2|1589.2|1586.2|1588.2|1585.2|24
1614755700000|2021-03-03 07:15:00|1588.7|1585.7|1587.7|1584.7|1588.7|1585.7|1587.7|1584.7|89
1614756000000|2021-03-03 07:20:00|1588.2|1585.2|1586.7|1583.7|1588.7|1585.7|1586.2|1583.2|165
1614756300000|2021-03-03 07:25:00|1587.2|1584.2|1588.7|1585.7|1588.7|1585.7|1587.2|1584.2|116
1614756600000|2021-03-03 07:30:00|1588.2|1585.2|1590.7|1587.7|1591.7|1588.7|1588.2|1585.2|319
1614756900000|2021-03-03 07:35:00|1590.2|1587.2|1589.7|1586.7|1590.7|1587.7|1589.2|1586.2|141
1614757200000|2021-03-03 07:40:00|1589.2|1586.2|1587.7|1584.7|1589.7|1586.7|1586.7|1583.7|162
1614757500000|2021-03-03 07:45:00|1587.2|1584.2|1587.7|1584.7|1588.2|1585.2|1586.7|1583.7|85
1614757800000|2021-03-03 07:50:00|1587.2|1584.2|1586.7|1583.7|1587.7|1584.7|1586.2|1583.2|160
1614758100000|2021-03-03 07:55:00|1586.2|1583.2|1585.7|1582.7|1586.7|1583.7|1585.2|1582.2|148
1614758400000|2021-03-03 08:00:00|1586.2|1583.2|1586.2|1583.2|1587.2|1584.2|1585.7|1582.7|88
1614758700000|2021-03-03 08:05:00|1586.7|1583.7|1587.2|1584.2|1588.7|1585.7|1586.2|1583.2|120
1614759000000|2021-03-03 08:10:00|1586.7|1583.7|1587.7|1584.7|1588.7|1585.7|1586.7|1583.7|153
1614759300000|2021-03-03 08:15:00|1587.2|1584.2|1585.7|1582.7|1588.2|1585.2|1585.2|1582.2|170
1614759600000|2021-03-03 08:20:00|1585.2|1582.2|1586.7|1583.7|1588.2|1585.2|1585.2|1582.2|180
1614759900000|2021-03-03 08:25:00|1586.2|1583.2|1587.7|1584.7|1587.7|1584.7|1585.2|1582.2|134
1614760200000|2021-03-03 08:30:00|1588.2|1585.2|1587.2|1584.2|1588.7|1585.7|1586.7|1583.7|131
1614760500000|2021-03-03 08:35:00|1587.7|1584.7|1587.2|1584.2|1587.7|1584.7|1586.7|1583.7|52
1614760800000|2021-03-03 08:40:00|1587.7|1584.7|1586.2|1583.2|1588.2|1585.2|1586.2|1583.2|88
1614761100000|2021-03-03 08:45:00|1586.7|1583.7|1590.2|1587.2|1590.7|1587.7|1586.7|1583.7|327
1614761400000|2021-03-03 08:50:00|1590.7|1587.7|1590.2|1587.2|1591.7|1588.7|1589.7|1586.7|162
1614761700000|2021-03-03 08:55:00|1590.7|1587.7|1591.7|1588.7|1592.7|1589.7|1590.7|1587.7|273
1614762000000|2021-03-03 09:00:00|1592.2|1589.2|1591.7|1588.7|1592.7|1589.7|1591.7|1588.7|73
1614762300000|2021-03-03 09:05:00|1591.2|1588.2|1591.2|1588.2|1592.7|1589.7|1590.7|1587.7|126
1614818700000|2021-03-04 00:45:00|1585.2|1582.2|1586.7|1583.7|1590.2|1587.2|1585.2|1582.2|275
1614819000000|2021-03-04 00:50:00|1587.2|1584.2|1588.7|1585.7|1589.7|1586.7|1587.2|1584.2|175
1614819300000|2021-03-04 00:55:00|1589.2|1586.2|1589.7|1586.7|1591.2|1588.2|1588.7|1585.7|165
1614819600000|2021-03-04 01:00:00|1590.2|1587.2|1586.7|1583.7|1591.7|1588.7|1586.7|1583.7|290
1614819900000|2021-03-04 01:05:00|1586.2|1583.2|1585.7|1582.7|1586.7|1583.7|1582.2|1579.2|360
1614820200000|2021-03-04 01:10:00|1586.2|1583.2|1585.2|1582.2|1586.7|1583.7|1583.7|1580.7|247
1614820500000|2021-03-04 01:15:00|1585.7|1582.7|1586.2|1583.2|1587.7|1584.7|1584.7|1581.7|156
1614820800000|2021-03-04 01:20:00|1585.7|1582.7|1584.7|1581.7|1586.7|1583.7|1583.2|1580.2|152
1614821100000|2021-03-04 01:25:00|1585.2|1582.2|1587.2|1584.2|1587.7|1584.7|1585.2|1582.2|110
1614821400000|2021-03-04 01:30:00|1586.7|1583.7|1585.7|1582.7|1587.2|1584.2|1584.7|1581.7|144
1614821700000|2021-03-04 01:35:00|1585.2|1582.2|1586.2|1583.2|1587.7|1584.7|1584.7|1581.7|128
1614822000000|2021-03-04 01:40:00|1585.7|1582.7|1587.2|1584.2|1587.7|1584.7|1585.7|1582.7|67
1614822300000|2021-03-04 01:45:00|1586.7|1583.7|1587.2|1584.2|1588.7|1585.7|1586.7|1583.7|106
1614822600000|2021-03-04 01:50:00|1586.7|1583.7|1585.7|1582.7|1586.7|1583.7|1585.7|1582.7|69
1614822900000|2021-03-04 01:55:00|1586.2|1583.2|1586.2|1583.2|1586.7|1583.7|1585.7|1582.7|43
1614823200000|2021-03-04 02:00:00|1586.7|1583.7|1586.7|1583.7|1587.7|1584.7|1586.2|1583.2|100
1614823500000|2021-03-04 02:05:00|1586.2|1583.2|1584.2|1581.2|1586.7|1583.7|1583.2|1580.2|192
1614823800000|2021-03-04 02:10:00|1584.7|1581.7|1585.2|1582.2|1585.2|1582.2|1584.2|1581.2|68
1614824100000|2021-03-04 02:15:00|1584.7|1581.7|1584.7|1581.7|1585.7|1582.7|1584.2|1581.2|470
1614824400000|2021-03-04 02:20:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|39
1614824700000|2021-03-04 02:25:00|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|1584.2|1581.2|44
1614825000000|2021-03-04 02:30:00|1584.2|1581.2|1585.2|1582.2|1585.2|1582.2|1584.2|1581.2|52
1614825300000|2021-03-04 02:35:00|1585.7|1582.7|1586.2|1583.2|1586.2|1583.2|1585.2|1582.2|51
1614825600000|2021-03-04 02:40:00|1585.7|1582.7|1587.2|1584.2|1587.2|1584.2|1585.2|1582.2|148
1614825900000|2021-03-04 02:45:00|1586.7|1583.7|1586.2|1583.2|1586.7|1583.7|1586.2|1583.2|53
1614826200000|2021-03-04 02:50:00|1586.7|1583.7|1586.2|1583.2|1586.7|1583.7|1586.2|1583.2|47
1614826500000|2021-03-04 02:55:00|1585.7|1582.7|1587.2|1584.2|1587.7|1584.7|1585.7|1582.7|74
1614826800000|2021-03-04 03:00:00|1586.7|1583.7|1586.7|1583.7|1587.2|1584.2|1586.2|1583.2|64
1614827100000|2021-03-04 03:05:00|1586.2|1583.2|1588.7|1585.7|1588.7|1585.7|1585.7|1582.7|125
1614827400000|2021-03-04 03:10:00|1588.2|1585.2|1589.2|1586.2|1589.7|1586.7|1587.7|1584.7|138
1614827700000|2021-03-04 03:15:00|1589.7|1586.7|1587.7|1584.7|1589.7|1586.7|1587.7|1584.7|49
1614828000000|2021-03-04 03:20:00|1587.2|1584.2|1588.2|1585.2|1589.2|1586.2|1587.2|1584.2|62
1614828300000|2021-03-04 03:25:00|1587.7|1584.7|1588.7|1585.7|1589.2|1586.2|1587.7|1584.7|53
1614828600000|2021-03-04 03:30:00|1588.2|1585.2|1587.7|1584.7|1588.7|1585.7|1587.2|1584.2|67
1614828900000|2021-03-04 03:35:00|1587.2|1584.2|1586.2|1583.2|1587.7|1584.7|1586.2|1583.2|87
1614829200000|2021-03-04 03:40:00|1586.7|1583.7|1586.7|1583.7|1587.2|1584.2|1586.2|1583.2|55
1614829500000|2021-03-04 03:45:00|1586.2|1583.2|1585.7|1582.7|1586.2|1583.2|1584.7|1581.7|88
1614829800000|2021-03-04 03:50:00|1586.2|1583.2|1584.7|1581.7|1586.2|1583.2|1584.2|1581.2|107
1614830100000|2021-03-04 03:55:00|1585.2|1582.2|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|46
1614830400000|2021-03-04 04:00:00|1584.7|1581.7|1583.7|1580.7|1584.7|1581.7|1583.2|1580.2|156
1614830700000|2021-03-04 04:05:00|1583.2|1580.2|1582.7|1579.7|1583.2|1580.2|1582.2|1579.2|98
1614831000000|2021-03-04 04:10:00|1582.2|1579.2|1583.2|1580.2|1583.2|1580.2|1581.7|1578.7|160
1614831300000|2021-03-04 04:15:00|1583.7|1580.7|1583.7|1580.7|1583.7|1580.7|1582.2|1579.2|69
1614831600000|2021-03-04 04:20:00|1583.2|1580.2|1583.7|1580.7|1584.2|1581.2|1583.2|1580.2|52
1614831900000|2021-03-04 04:25:00|1584.2|1581.2|1584.7|1581.7|1585.7|1582.7|1584.2|1581.2|79
1614832200000|2021-03-04 04:30:00|1585.2|1582.2|1584.7|1581.7|1585.2|1582.2|1584.7|1581.7|12
1614832500000|2021-03-04 04:35:00|1584.2|1581.2|1584.7|1581.7|1585.7|1582.7|1584.2|1581.2|54
1614832800000|2021-03-04 04:40:00|1585.2|1582.2|1584.7|1581.7|1585.7|1582.7|1584.7|1581.7|16
1614839400000|2021-03-04 06:30:00|1585.7|1582.7|1586.2|1583.2|1587.2|1584.2|1585.7|1582.7|125
1614839700000|2021-03-04 06:35:00|1585.7|1582.7|1584.7|1581.7|1585.7|1582.7|1584.2|1581.2|116
1614840000000|2021-03-04 06:40:00|1585.2|1582.2|1586.2|1583.2|1586.2|1583.2|1584.7|1581.7|54
1614840300000|2021-03-04 06:45:00|1586.7|1583.7|1587.7|1584.7|1588.7|1585.7|1586.2|1583.2|133
1614840600000|2021-03-04 06:50:00|1588.2|1585.2|1588.2|1585.2|1588.7|1585.7|1587.7|1584.7|119
1614840900000|2021-03-04 06:55:00|1587.7|1584.7|1588.2|1585.2|1588.2|1585.2|1587.7|1584.7|61
1614841200000|2021-03-04 07:00:00|1587.7|1584.7|1590.7|1587.7|1590.7|1587.7|1587.7|1584.7|303
1614841500000|2021-03-04 07:05:00|1590.2|1587.2|1590.7|1587.7|1592.2|1589.2|1590.2|1587.2|341
1614841800000|2021-03-04 07:10:00|1591.2|1588.2|1589.7|1586.7|1592.7|1589.7|1589.7|1586.7|194
1614842100000|2021-03-04 07:15:00|1590.2|1587.2|1591.2|1588.2|1592.2|1589.2|1589.2|1586.2|136
1614842400000|2021-03-04 07:20:00|1591.7|1588.7|1590.7|1587.7|1592.2|1589.2|1590.2|1587.2|88
1614842700000|2021-03-04 07:25:00|1590.2|1587.2|1589.7|1586.7|1590.7|1587.7|1589.7|1586.7|51
1614843000000|2021-03-04 07:30:00|1590.2|1587.2|1591.7|1588.7|1592.2|1589.2|1590.2|1587.2|101
1614843300000|2021-03-04 07:35:00|1590.7|1587.7|1591.7|1588.7|1591.7|1588.7|1590.7|1587.7|60
1614843600000|2021-03-04 07:40:00|1592.2|1589.2|1591.7|1588.7|1592.7|1589.7|1591.7|1588.7|56
1614843900000|2021-03-04 07:45:00|1592.2|1589.2|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|45
1614844200000|2021-03-04 07:50:00|1591.2|1588.2|1590.7|1587.7|1592.2|1589.2|1590.7|1587.7|80
1614844500000|2021-03-04 07:55:00|1590.2|1587.2|1591.2|1588.2|1591.2|1588.2|1590.2|1587.2|65
1614844800000|2021-03-04 08:00:00|1591.7|1588.7|1590.7|1587.7|1592.2|1589.2|1590.7|1587.7|91
1614845100000|2021-03-04 08:05:00|1591.2|1588.2|1589.7|1586.7|1591.7|1588.7|1589.7|1586.7|83
1614845400000|2021-03-04 08:10:00|1590.2|1587.2|1592.2|1589.2|1592.2|1589.2|1590.2|1587.2|179
1614845700000|2021-03-04 08:15:00|1592.7|1589.7|1591.7|1588.7|1592.7|1589.7|1590.2|1587.2|125
1614846000000|2021-03-04 08:20:00|1591.2|1588.2|1591.7|1588.7|1592.7|1589.7|1591.2|1588.2|108
1614846300000|2021-03-04 08:25:00|1592.2|1589.2|1590.7|1587.7|1592.7|1589.7|1590.7|1587.7|84
1614846600000|2021-03-04 08:30:00|1591.2|1588.2|1589.7|1586.7|1591.2|1588.2|1589.2|1586.2|141
1614846900000|2021-03-04 08:35:00|1589.2|1586.2|1589.7|1586.7|1590.2|1587.2|1588.7|1585.7|83
1614847200000|2021-03-04 08:40:00|1589.2|1586.2|1586.2|1583.2|1589.2|1586.2|1585.7|1582.7|258
1614847500000|2021-03-04 08:45:00|1585.7|1582.7|1585.2|1582.2|1588.2|1585.2|1585.2|1582.2|177
1614847800000|2021-03-04 08:50:00|1585.7|1582.7|1583.7|1580.7|1585.7|1582.7|1580.7|1577.7|530
1614848100000|2021-03-04 08:55:00|1584.2|1581.2|1582.2|1579.2|1584.7|1581.7|1582.2|1579.2|187
1614848400000|2021-03-04 09:00:00|1582.7|1579.7|1582.7|1579.7|1583.7|1580.7|1581.7|1578.7|79
1614848700000|2021-03-04 09:05:00|1583.2|1580.2|1582.7|1579.7|1583.2|1580.2|1581.2|1578.2|222
1614905100000|2021-03-05 00:45:00|1582.2|1579.2|1580.7|1577.7|1582.2|1579.2|1579.2|1576.2|257
1614905400000|2021-03-05 00:50:00|1580.2|1577.2|1582.7|1579.7|1583.2|1580.2|1580.2|1577.2|112
1614905700000|2021-03-05 00:55:00|1582.2|1579.2|1583.2|1580.2|1584.2|1581.2|1582.2|1579.2|135
1614906000000|2021-03-05 01:00:00|1582.7|1579.7|1582.2|1579.2|1584.7|1581.7|1581.2|1578.2|347
1614906300000|2021-03-05 01:05:00|1581.7|1578.7|1583.2|1580.2|1584.2|1581.2|1580.7|1577.7|186
1614906600000|2021-03-05 01:10:00|1582.7|1579.7|1584.7|1581.7|1585.2|1582.2|1582.7|1579.7|256
1614906900000|2021-03-05 01:15:00|1584.2|1581.2|1585.2|1582.2|1587.2|1584.2|1584.2|1581.2|256
1614907200000|2021-03-05 01:20:00|1584.7|1581.7|1583.7|1580.7|1584.7|1581.7|1582.7|1579.7|156
1614907500000|2021-03-05 01:25:00|1584.2|1581.2|1586.2|1583.2|1586.7|1583.7|1584.2|1581.2|130
1614907800000|2021-03-05 01:30:00|1586.7|1583.7|1585.7|1582.7|1586.7|1583.7|1585.7|1582.7|74
1614908100000|2021-03-05 01:35:00|1586.2|1583.2|1588.2|1585.2|1588.2|1585.2|1586.2|1583.2|143
1614908400000|2021-03-05 01:40:00|1587.7|1584.7|1587.7|1584.7|1588.2|1585.2|1587.2|1584.2|117
1614908700000|2021-03-05 01:45:00|1587.2|1584.2|1587.7|1584.7|1588.2|1585.2|1586.7|1583.7|50
1614909000000|2021-03-05 01:50:00|1587.2|1584.2|1586.2|1583.2|1587.7|1584.7|1586.2|1583.2|47
1614909300000|2021-03-05 01:55:00|1585.7|1582.7|1585.8|1582.8|1585.8|1582.8|1584.7|1581.7|114
1614909600000|2021-03-05 02:00:00|1585.3|1582.3|1585.8|1582.8|1585.8|1582.8|1584.8|1581.8|62
1614909900000|2021-03-05 02:05:00|1585.3|1582.3|1584.3|1581.3|1585.8|1582.8|1584.3|1581.3|100
1614910200000|2021-03-05 02:10:00|1583.8|1580.8|1584.8|1581.8|1584.8|1581.8|1583.3|1580.3|90
1614910500000|2021-03-05 02:15:00|1585.3|1582.3|1584.3|1581.3|1585.3|1582.3|1583.8|1580.8|48
1614910800000|2021-03-05 02:20:00|1584.8|1581.8|1585.3|1582.3|1585.3|1582.3|1584.3|1581.3|66
1614911100000|2021-03-05 02:25:00|1584.8|1581.8|1584.3|1581.3|1584.8|1581.8|1584.3|1581.3|41
1614911400000|2021-03-05 02:30:00|1584.8|1581.8|1584.8|1581.8|1585.3|1582.3|1583.3|1580.3|61
1614911700000|2021-03-05 02:35:00|1584.3|1581.3|1585.8|1582.8|1586.3|1583.3|1584.3|1581.3|87
1614912000000|2021-03-05 02:40:00|1586.3|1583.3|1585.8|1582.8|1586.8|1583.8|1585.8|1582.8|104
1614912300000|2021-03-05 02:45:00|1586.3|1583.3|1586.8|1583.8|1587.3|1584.3|1585.8|1582.8|71
1614912600000|2021-03-05 02:50:00|1586.3|1583.3|1586.8|1583.8|1587.8|1584.8|1586.3|1583.3|66
1614912900000|2021-03-05 02:55:00|1587.3|1584.3|1587.3|1584.3|1587.8|1584.8|1586.8|1583.8|33
1614913200000|2021-03-05 03:00:00|1587.8|1584.8|1588.3|1585.3|1589.8|1586.8|1587.8|1584.8|132
1614913500000|2021-03-05 03:05:00|1588.8|1585.8|1588.3|1585.3|1588.8|1585.8|1587.3|1584.3|80
1614913800000|2021-03-05 03:10:00|1588.8|1585.8|1588.8|1585.8|1588.8|1585.8|1588.3|1585.3|11
1614914100000|2021-03-05 03:15:00|1589.3|1586.3|1587.8|1584.8|1589.3|1586.3|1587.8|1584.8|43
1614914400000|2021-03-05 03:20:00|1588.3|1585.3|1586.8|1583.8|1588.3|1585.3|1586.3|1583.3|77
1614914700000|2021-03-05 03:25:00|1587.3|1584.3|1587.3|1584.3|1588.3|1585.3|1587.3|1584.3|33
1614915000000|2021-03-05 03:30:00|1587.8|1584.8|1588.8|1585.8|1588.8|1585.8|1587.8|1584.8|38
1614915300000|2021-03-05 03:35:00|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|1588.8|1585.8|83
1614915600000|2021-03-05 03:40:00|1588.8|1585.8|1588.8|1585.8|1588.8|1585.8|1588.3|1585.3|13
1614915900000|2021-03-05 03:45:00|1588.3|1585.3|1588.8|1585.8|1589.3|1586.3|1588.3|1585.3|38
1614916200000|2021-03-05 03:50:00|1589.3|1586.3|1589.3|1586.3|1589.8|1586.8|1589.3|1586.3|40
1614916500000|2021-03-05 03:55:00|1588.8|1585.8|1589.3|1586.3|1589.3|1586.3|1588.8|1585.8|11
1614916800000|2021-03-05 04:00:00|1588.8|1585.8|1589.3|1586.3|1589.3|1586.3|1588.8|1585.8|23
1614917100000|2021-03-05 04:05:00|1588.8|1585.8|1589.8|1586.8|1589.8|1586.8|1588.8|1585.8|28
1614917400000|2021-03-05 04:10:00|1589.3|1586.3|1589.3|1586.3|1589.8|1586.8|1588.8|1585.8|27
1614917700000|2021-03-05 04:15:00|1589.8|1586.8|1589.3|1586.3|1589.8|1586.8|1589.3|1586.3|30
1614918000000|2021-03-05 04:20:00|1588.8|1585.8|1588.8|1585.8|1588.8|1585.8|1588.3|1585.3|23
1614918300000|2021-03-05 04:25:00|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|21
1614918600000|2021-03-05 04:30:00|1589.8|1586.8|1588.8|1585.8|1589.8|1586.8|1588.8|1585.8|25
1614918900000|2021-03-05 04:35:00|1589.3|1586.3|1589.8|1586.8|1589.8|1586.8|1589.3|1586.3|5
1614919200000|2021-03-05 04:40:00|1589.3|1586.3|1588.8|1585.8|1589.3|1586.3|1588.8|1585.8|54
1614925800000|2021-03-05 06:30:00|1588.3|1585.3|1589.3|1586.3|1590.3|1587.3|1587.8|1584.8|110
1614926100000|2021-03-05 06:35:00|1589.8|1586.8|1591.8|1588.8|1592.3|1589.3|1589.8|1586.8|175
1614926400000|2021-03-05 06:40:00|1591.3|1588.3|1593.3|1590.3|1593.8|1590.8|1591.3|1588.3|154
1614926700000|2021-03-05 06:45:00|1593.8|1590.8|1592.8|1589.8|1593.8|1590.8|1592.3|1589.3|108
1614927000000|2021-03-05 06:50:00|1592.3|1589.3|1594.3|1591.3|1594.3|1591.3|1592.3|1589.3|266
1614927300000|2021-03-05 06:55:00|1594.8|1591.8|1593.3|1590.3|1594.8|1591.8|1592.8|1589.8|174
1614927600000|2021-03-05 07:00:00|1593.8|1590.8|1593.8|1590.8|1594.3|1591.3|1592.8|1589.8|107
1614927900000|2021-03-05 07:05:00|1593.3|1590.3|1594.8|1591.8|1594.8|1591.8|1592.8|1589.8|103
1614928200000|2021-03-05 07:10:00|1594.3|1591.3|1594.8|1591.8|1595.8|1592.8|1594.3|1591.3|104
1614928500000|2021-03-05 07:15:00|1595.3|1592.3|1597.3|1594.3|1597.8|1594.8|1594.8|1591.8|194
1614928800000|2021-03-05 07:20:00|1598.3|1595.3|1598.3|1595.3|1599.3|1596.3|1597.3|1594.3|174
1614929100000|2021-03-05 07:25:00|1597.8|1594.8|1598.8|1595.8|1598.8|1595.8|1597.3|1594.3|114
1614929400000|2021-03-05 07:30:00|1598.3|1595.3|1599.8|1596.8|1600.3|1597.3|1598.3|1595.3|166
1614929700000|2021-03-05 07:35:00|1599.3|1596.3|1599.3|1596.3|1600.3|1597.3|1598.3|1595.3|88
1614930000000|2021-03-05 07:40:00|1599.8|1596.8|1598.8|1595.8|1600.3|1597.3|1598.3|1595.3|115
1614930300000|2021-03-05 07:45:00|1599.3|1596.3|1598.8|1595.8|1599.8|1596.8|1598.8|1595.8|121
1614930600000|2021-03-05 07:50:00|1599.3|1596.3|1601.8|1598.8|1602.3|1599.3|1599.3|1596.3|159
1614930900000|2021-03-05 07:55:00|1602.3|1599.3|1602.3|1599.3|1603.3|1600.3|1602.3|1599.3|153
1614931200000|2021-03-05 08:00:00|1602.8|1599.8|1603.3|1600.3|1606.3|1603.3|1602.8|1599.8|361
1614931500000|2021-03-05 08:05:00|1603.8|1600.8|1602.8|1599.8|1604.8|1601.8|1602.8|1599.8|188
1614931800000|2021-03-05 08:10:00|1602.3|1599.3|1603.3|1600.3|1603.8|1600.8|1602.3|1599.3|154
1614932100000|2021-03-05 08:15:00|1602.8|1599.8|1602.8|1599.8|1604.3|1601.3|1602.8|1599.8|98
1614932400000|2021-03-05 08:20:00|1603.3|1600.3|1602.3|1599.3|1603.8|1600.8|1600.8|1597.8|156
1614932700000|2021-03-05 08:25:00|1601.8|1598.8|1602.8|1599.8|1604.3|1601.3|1600.8|1597.8|153
1614933000000|2021-03-05 08:30:00|1603.3|1600.3|1602.8|1599.8|1604.3|1601.3|1602.8|1599.8|103
1614933300000|2021-03-05 08:35:00|1602.3|1599.3|1603.8|1600.8|1604.3|1601.3|1602.3|1599.3|73
1614933600000|2021-03-05 08:40:00|1603.3|1600.3|1605.3|1602.3|1605.3|1602.3|1602.8|1599.8|191
1614933900000|2021-03-05 08:45:00|1605.8|1602.8|1605.3|1602.3|1605.8|1602.8|1604.8|1601.8|87
1614934200000|2021-03-05 08:50:00|1604.8|1601.8|1605.3|1602.3|1605.8|1602.8|1604.8|1601.8|138
1614934500000|2021-03-05 08:55:00|1604.8|1601.8|1603.3|1600.3|1605.3|1602.3|1603.3|1600.3|183
1614934800000|2021-03-05 09:00:00|1603.8|1600.8|1605.8|1602.8|1605.8|1602.8|1603.3|1600.3|127
1614935100000|2021-03-05 09:05:00|1605.3|1602.3|1604.8|1601.8|1606.8|1603.8|1604.8|1601.8|177
1615167900000|2021-03-08 01:45:00|1620|1617|1622.5|1619.5|1623.5|1620.5|1619.5|1616.5|207
1615168200000|2021-03-08 01:50:00|1623|1620|1623|1620|1623|1620|1622|1619|86
1615168500000|2021-03-08 01:55:00|1622.5|1619.5|1623|1620|1624.5|1621.5|1622.5|1619.5|124
1615168800000|2021-03-08 02:00:00|1623.5|1620.5|1622.5|1619.5|1623.5|1620.5|1622.5|1619.5|40
1615169100000|2021-03-08 02:05:00|1623|1620|1620.5|1617.5|1623|1620|1620.5|1617.5|72
1615169400000|2021-03-08 02:10:00|1621|1618|1620|1617|1621|1618|1619.5|1616.5|87
1615169700000|2021-03-08 02:15:00|1619.5|1616.5|1620|1617|1620.5|1617.5|1619.5|1616.5|35
1615170000000|2021-03-08 02:20:00|1620.5|1617.5|1619|1616|1620.5|1617.5|1619|1616|90
1615170300000|2021-03-08 02:25:00|1619.5|1616.5|1620|1617|1620.5|1617.5|1619|1616|80
1615170600000|2021-03-08 02:30:00|1620.5|1617.5|1624.5|1621.5|1624.5|1621.5|1620.5|1617.5|137
1615170900000|2021-03-08 02:35:00|1624|1621|1625|1622|1625.5|1622.5|1622.5|1619.5|144
1615171200000|2021-03-08 02:40:00|1624.5|1621.5|1624|1621|1627.5|1624.5|1624|1621|163
1615171500000|2021-03-08 02:45:00|1623.5|1620.5|1624.5|1621.5|1624.5|1621.5|1623|1620|73
1615171800000|2021-03-08 02:50:00|1624|1621|1626|1623|1626.5|1623.5|1624|1621|57
1615172100000|2021-03-08 02:55:00|1625.5|1622.5|1628|1625|1628.5|1625.5|1625.5|1622.5|90
1615172400000|2021-03-08 03:00:00|1627.5|1624.5|1627|1624|1628.5|1625.5|1625.5|1622.5|113
1615172700000|2021-03-08 03:05:00|1626|1623|1625.5|1622.5|1626.5|1623.5|1624.5|1621.5|46
1615173000000|2021-03-08 03:10:00|1626|1623|1625.5|1622.5|1626|1623|1625|1622|66
1615173300000|2021-03-08 03:15:00|1626|1623|1625|1622|1626.5|1623.5|1625|1622|45
1615173600000|2021-03-08 03:20:00|1625.5|1622.5|1626.5|1623.5|1626.5|1623.5|1625.5|1622.5|58
1615173900000|2021-03-08 03:25:00|1627|1624|1627|1624|1627.5|1624.5|1626.5|1623.5|58
1615174200000|2021-03-08 03:30:00|1627.5|1624.5|1628.5|1625.5|1628.5|1625.5|1627|1624|64
1615174500000|2021-03-08 03:35:00|1628|1625|1628|1625|1629.5|1626.5|1627.5|1624.5|103
1615174800000|2021-03-08 03:40:00|1627.5|1624.5|1627.5|1624.5|1628|1625|1627.5|1624.5|65
1615175100000|2021-03-08 03:45:00|1628|1625|1628.5|1625.5|1629.5|1626.5|1628|1625|57
1615175400000|2021-03-08 03:50:00|1628|1625|1629.5|1626.5|1630.5|1627.5|1627.5|1624.5|110
1615175700000|2021-03-08 03:55:00|1629|1626|1629|1626|1629.5|1626.5|1628.5|1625.5|17
1615176000000|2021-03-08 04:00:00|1628.5|1625.5|1627.5|1624.5|1628.5|1625.5|1627.5|1624.5|20
1615176300000|2021-03-08 04:05:00|1627|1624|1628|1625|1628|1625|1626.5|1623.5|24
1615176600000|2021-03-08 04:10:00|1627.5|1624.5|1628|1625|1628.5|1625.5|1627.5|1624.5|23
1615176900000|2021-03-08 04:15:00|1627.5|1624.5|1626.5|1623.5|1628.5|1625.5|1626.5|1623.5|20
1615177200000|2021-03-08 04:20:00|1627|1624|1628.5|1625.5|1628.5|1625.5|1627|1624|23
1615177500000|2021-03-08 04:25:00|1628|1625|1628|1625|1628.5|1625.5|1628|1625|11
1615177800000|2021-03-08 04:30:00|1627.5|1624.5|1628|1625|1628|1625|1627.5|1624.5|20
1615178100000|2021-03-08 04:35:00|1628.5|1625.5|1628.5|1625.5|1628.5|1625.5|1628.5|1625.5|4
1615178400000|2021-03-08 04:40:00|1628|1625|1629|1626|1629|1626|1628|1625|39
1615185000000|2021-03-08 06:30:00|1630|1627|1631.5|1628.5|1632.5|1629.5|1630|1627|213
1615185300000|2021-03-08 06:35:00|1631|1628|1630|1627|1631.5|1628.5|1629.5|1626.5|109
1615185600000|2021-03-08 06:40:00|1630.5|1627.5|1631.5|1628.5|1632|1629|1630|1627|220
1615185900000|2021-03-08 06:45:00|1630.6|1627.6|1629.6|1626.6|1631.1|1628.1|1629.1|1626.1|83
1615186200000|2021-03-08 06:50:00|1629.1|1626.1|1628.6|1625.6|1629.6|1626.6|1628.1|1625.1|154
1615186500000|2021-03-08 06:55:00|1628.1|1625.1|1628.6|1625.6|1629.1|1626.1|1628.1|1625.1|29
1615186800000|2021-03-08 07:00:00|1628.1|1625.1|1626.6|1623.6|1629.1|1626.1|1626.1|1623.1|192
1615187100000|2021-03-08 07:05:00|1627.1|1624.1|1625.6|1622.6|1627.1|1624.1|1625.6|1622.6|52
1615187400000|2021-03-08 07:10:00|1625.1|1622.1|1624.1|1621.1|1625.1|1622.1|1623.1|1620.1|105
1615187700000|2021-03-08 07:15:00|1623.6|1620.6|1622.1|1619.1|1624.1|1621.1|1622.1|1619.1|87
1615188000000|2021-03-08 07:20:00|1621.6|1618.6|1622.1|1619.1|1622.6|1619.6|1621.1|1618.1|48
1615188300000|2021-03-08 07:25:00|1622.6|1619.6|1622.1|1619.1|1622.6|1619.6|1622.1|1619.1|61
1615188600000|2021-03-08 07:30:00|1621.6|1618.6|1622.6|1619.6|1623.6|1620.6|1621.6|1618.6|79
1615188900000|2021-03-08 07:35:00|1622.1|1619.1|1623.1|1620.1|1623.1|1620.1|1622.1|1619.1|34
1615189200000|2021-03-08 07:40:00|1623.6|1620.6|1624.6|1621.6|1624.6|1621.6|1623.6|1620.6|96
1615189500000|2021-03-08 07:45:00|1624.1|1621.1|1626.6|1623.6|1626.6|1623.6|1624.1|1621.1|120
1615189800000|2021-03-08 07:50:00|1627.1|1624.1|1629.6|1626.6|1631.6|1628.6|1626.6|1623.6|353
1615190100000|2021-03-08 07:55:00|1629.1|1626.1|1626.1|1623.1|1629.1|1626.1|1625.6|1622.6|62
1615190400000|2021-03-08 08:00:00|1626.6|1623.6|1624.6|1621.6|1626.6|1623.6|1624.1|1621.1|63
1615190700000|2021-03-08 08:05:00|1624.1|1621.1|1622.6|1619.6|1624.1|1621.1|1622.6|1619.6|56
1615191000000|2021-03-08 08:10:00|1622.1|1619.1|1623.1|1620.1|1623.1|1620.1|1621.6|1618.6|112
1615191300000|2021-03-08 08:15:00|1623.6|1620.6|1623.1|1620.1|1625.6|1622.6|1623.1|1620.1|104
1615191600000|2021-03-08 08:20:00|1623.6|1620.6|1623.1|1620.1|1624.1|1621.1|1623.1|1620.1|31
1615191900000|2021-03-08 08:25:00|1622.6|1619.6|1623.6|1620.6|1623.6|1620.6|1622.1|1619.1|65
1615192200000|2021-03-08 08:30:00|1623.1|1620.1|1621.6|1618.6|1623.1|1620.1|1621.6|1618.6|89
1615192500000|2021-03-08 08:35:00|1622.1|1619.1|1623.6|1620.6|1623.6|1620.6|1621.6|1618.6|81
1615192800000|2021-03-08 08:40:00|1623.1|1620.1|1621.6|1618.6|1624.1|1621.1|1621.6|1618.6|164
1615193100000|2021-03-08 08:45:00|1621.1|1618.1|1619.1|1616.1|1622.1|1619.1|1619.1|1616.1|269
1615193400000|2021-03-08 08:50:00|1619.6|1616.6|1618.6|1615.6|1619.6|1616.6|1617.6|1614.6|187
1615193700000|2021-03-08 08:55:00|1619.1|1616.1|1617.1|1614.1|1619.1|1616.1|1617.1|1614.1|127
1615194000000|2021-03-08 09:00:00|1616.6|1613.6|1617.1|1614.1|1618.1|1615.1|1616.6|1613.6|154
1615194300000|2021-03-08 09:05:00|1617.6|1614.6|1617.6|1614.6|1618.1|1615.1|1616.6|1613.6|123
1615250700000|2021-03-09 00:45:00|1616.6|1613.6|1623.1|1620.1|1624.1|1621.1|1616.6|1613.6|172
1615251000000|2021-03-09 00:50:00|1623.6|1620.6|1623.1|1620.1|1624.1|1621.1|1623.1|1620.1|88
1615251300000|2021-03-09 00:55:00|1623.6|1620.6|1626.1|1623.1|1626.6|1623.6|1623.6|1620.6|144
1615251600000|2021-03-09 01:00:00|1626.6|1623.6|1626.6|1623.6|1627.6|1624.6|1625.6|1622.6|324
1615251900000|2021-03-09 01:05:00|1626.1|1623.1|1626.6|1623.6|1627.6|1624.6|1625.1|1622.1|231
1615252200000|2021-03-09 01:10:00|1626.1|1623.1|1627.1|1624.1|1627.6|1624.6|1626.1|1623.1|174
1615252500000|2021-03-09 01:15:00|1627.6|1624.6|1627.6|1624.6|1627.6|1624.6|1625.6|1622.6|116
1615252800000|2021-03-09 01:20:00|1627.1|1624.1|1626.6|1623.6|1628.1|1625.1|1626.6|1623.6|231
1615253100000|2021-03-09 01:25:00|1627.1|1624.1|1627.6|1624.6|1628.1|1625.1|1627.1|1624.1|222
1615253400000|2021-03-09 01:30:00|1627.1|1624.1|1625.6|1622.6|1627.6|1624.6|1625.6|1622.6|164
1615253700000|2021-03-09 01:35:00|1626.1|1623.1|1621.6|1618.6|1626.6|1623.6|1621.1|1618.1|367
1615254000000|2021-03-09 01:40:00|1622.1|1619.1|1623.6|1620.6|1623.6|1620.6|1620.6|1617.6|426
1615254300000|2021-03-09 01:45:00|1624.1|1621.1|1625.6|1622.6|1626.6|1623.6|1623.6|1620.6|200
1615254600000|2021-03-09 01:50:00|1625.1|1622.1|1626.1|1623.1|1626.1|1623.1|1624.6|1621.6|119
1615254900000|2021-03-09 01:55:00|1626.6|1623.6|1626.1|1623.1|1627.1|1624.1|1625.6|1622.6|89
1615255200000|2021-03-09 02:00:00|1625.6|1622.6|1627.1|1624.1|1627.1|1624.1|1625.1|1622.1|87
1615255500000|2021-03-09 02:05:00|1627.6|1624.6|1627.1|1624.1|1628.6|1625.6|1627.1|1624.1|231
1615255800000|2021-03-09 02:10:00|1627.6|1624.6|1626.6|1623.6|1627.6|1624.6|1625.1|1622.1|83
1615256100000|2021-03-09 02:15:00|1626.1|1623.1|1626.1|1623.1|1626.6|1623.6|1625.1|1622.1|38
1615256400000|2021-03-09 02:20:00|1626.6|1623.6|1625.1|1622.1|1628.1|1625.1|1625.1|1622.1|85
1615256700000|2021-03-09 02:25:00|1624.6|1621.6|1627.1|1624.1|1627.6|1624.6|1624.6|1621.6|42
1615257000000|2021-03-09 02:30:00|1626.6|1623.6|1625.6|1622.6|1627.1|1624.1|1625.6|1622.6|64
1615257300000|2021-03-09 02:35:00|1625.1|1622.1|1627.1|1624.1|1627.1|1624.1|1625.1|1622.1|40
1615257600000|2021-03-09 02:40:00|1626.6|1623.6|1627.1|1624.1|1628.6|1625.6|1626.1|1623.1|126
1615257900000|2021-03-09 02:45:00|1626.6|1623.6|1627.1|1624.1|1628.1|1625.1|1626.1|1623.1|136
1615258200000|2021-03-09 02:50:00|1627.6|1624.6|1628.6|1625.6|1628.6|1625.6|1627.1|1624.1|126
1615258500000|2021-03-09 02:55:00|1628.1|1625.1|1628.6|1625.6|1628.6|1625.6|1627.6|1624.6|95
1615258800000|2021-03-09 03:00:00|1628.1|1625.1|1630.1|1627.1|1630.1|1627.1|1628.1|1625.1|235
1615259100000|2021-03-09 03:05:00|1630.6|1627.6|1631.6|1628.6|1632.6|1629.6|1630.6|1627.6|225
1615259400000|2021-03-09 03:10:00|1632.1|1629.1|1632.6|1629.6|1632.6|1629.6|1631.1|1628.1|231
1615259700000|2021-03-09 03:15:00|1632.1|1629.1|1633.1|1630.1|1633.6|1630.6|1632.1|1629.1|111
1615260000000|2021-03-09 03:20:00|1632.6|1629.6|1631.1|1628.1|1632.6|1629.6|1630.6|1627.6|93
1615260300000|2021-03-09 03:25:00|1631.6|1628.6|1631.1|1628.1|1631.6|1628.6|1629.6|1626.6|158
1615260600000|2021-03-09 03:30:00|1630.6|1627.6|1631.1|1628.1|1631.1|1628.1|1630.1|1627.1|82
1615260900000|2021-03-09 03:35:00|1631.6|1628.6|1631.1|1628.1|1632.6|1629.6|1631.1|1628.1|99
1615261200000|2021-03-09 03:40:00|1630.6|1627.6|1629.6|1626.6|1631.1|1628.1|1629.6|1626.6|101
1615261500000|2021-03-09 03:45:00|1630.1|1627.1|1630.1|1627.1|1630.1|1627.1|1629.6|1626.6|209
1615261800000|2021-03-09 03:50:00|1630.6|1627.6|1630.6|1627.6|1631.1|1628.1|1629.1|1626.1|190
1615262100000|2021-03-09 03:55:00|1630.1|1627.1|1630.6|1627.6|1631.6|1628.6|1629.6|1626.6|64
1615262400000|2021-03-09 04:00:00|1631.1|1628.1|1632.1|1629.1|1632.6|1629.6|1631.1|1628.1|51
1615262700000|2021-03-09 04:05:00|1631.6|1628.6|1630.6|1627.6|1631.6|1628.6|1630.1|1627.1|71
1615263000000|2021-03-09 04:10:00|1630.1|1627.1|1630.6|1627.6|1630.6|1627.6|1630.1|1627.1|31
1615263300000|2021-03-09 04:15:00|1630.1|1627.1|1629.6|1626.6|1630.1|1627.1|1629.6|1626.6|97
1615263600000|2021-03-09 04:20:00|1629.1|1626.1|1629.6|1626.6|1630.1|1627.1|1629.1|1626.1|18
1615263900000|2021-03-09 04:25:00|1629.1|1626.1|1628.6|1625.6|1629.6|1626.6|1628.6|1625.6|53
1615264200000|2021-03-09 04:30:00|1629.1|1626.1|1629.6|1626.6|1629.6|1626.6|1629.1|1626.1|11
1615264500000|2021-03-09 04:35:00|1630.1|1627.1|1629.6|1626.6|1630.1|1627.1|1629.1|1626.1|24
1615264800000|2021-03-09 04:40:00|1630.1|1627.1|1629.1|1626.1|1630.1|1627.1|1629.1|1626.1|9
1615271400000|2021-03-09 06:30:00|1629.6|1626.6|1629.1|1626.1|1632.1|1629.1|1628.6|1625.6|561
1615271700000|2021-03-09 06:35:00|1629.6|1626.6|1629.1|1626.1|1630.1|1627.1|1629.1|1626.1|49
1615272000000|2021-03-09 06:40:00|1628.6|1625.6|1626.6|1623.6|1629.1|1626.1|1626.1|1623.1|277
1615272300000|2021-03-09 06:45:00|1626|1623|1625|1622|1627.5|1624.5|1625|1622|72
1615272600000|2021-03-09 06:50:00|1625.5|1622.5|1624.5|1621.5|1626|1623|1624|1621|112
1615272900000|2021-03-09 06:55:00|1624|1621|1625|1622|1627|1624|1624|1621|122
1615273200000|2021-03-09 07:00:00|1625.5|1622.5|1623.5|1620.5|1626|1623|1623.5|1620.5|106
1615273500000|2021-03-09 07:05:00|1624|1621|1624|1621|1624|1621|1622.5|1619.5|147
1615273800000|2021-03-09 07:10:00|1624.5|1621.5|1624.5|1621.5|1625.5|1622.5|1623.5|1620.5|121
1615274100000|2021-03-09 07:15:00|1624|1621|1625.5|1622.5|1626|1623|1624|1621|65
1615274400000|2021-03-09 07:20:00|1626|1623|1625|1622|1626|1623|1623.5|1620.5|63
1615274700000|2021-03-09 07:25:00|1624.5|1621.5|1623.5|1620.5|1624.5|1621.5|1623|1620|46
1615275000000|2021-03-09 07:30:00|1623|1620|1624|1621|1625|1622|1623|1620|46
1615275300000|2021-03-09 07:35:00|1624.5|1621.5|1625|1622|1626|1623|1624|1621|50
1615275600000|2021-03-09 07:40:00|1624.5|1621.5|1624|1621|1624.5|1621.5|1623|1620|41
1615275900000|2021-03-09 07:45:00|1623.5|1620.5|1621.5|1618.5|1623.5|1620.5|1621|1618|121
1615276200000|2021-03-09 07:50:00|1622|1619|1620.5|1617.5|1622.5|1619.5|1620.5|1617.5|92
1615276500000|2021-03-09 07:55:00|1621|1618|1623|1620|1623|1620|1621|1618|78
1615276800000|2021-03-09 08:00:00|1622.5|1619.5|1622|1619|1622.5|1619.5|1620.5|1617.5|89
1615277100000|2021-03-09 08:05:00|1621.5|1618.5|1622|1619|1623|1620|1620.5|1617.5|169
1615277400000|2021-03-09 08:10:00|1621.5|1618.5|1621|1618|1622|1619|1620.5|1617.5|61
1615277700000|2021-03-09 08:15:00|1621.5|1618.5|1620|1617|1621.5|1618.5|1619.5|1616.5|225
1615278000000|2021-03-09 08:20:00|1619.5|1616.5|1621.5|1618.5|1622|1619|1619.5|1616.5|94
1615278300000|2021-03-09 08:25:00|1622|1619|1622|1619|1623.5|1620.5|1621.5|1618.5|115
1615278600000|2021-03-09 08:30:00|1622.5|1619.5|1622|1619|1623|1620|1621.5|1618.5|94
1615278900000|2021-03-09 08:35:00|1621.5|1618.5|1625|1622|1625.5|1622.5|1621.5|1618.5|248
1615279200000|2021-03-09 08:40:00|1624.5|1621.5|1625|1622|1626.5|1623.5|1624|1621|191
1615279500000|2021-03-09 08:45:00|1625.5|1622.5|1627|1624|1627|1624|1624.5|1621.5|268
1615279800000|2021-03-09 08:50:00|1627.5|1624.5|1629.5|1626.5|1629.5|1626.5|1627|1624|228
1615280100000|2021-03-09 08:55:00|1630|1627|1632|1629|1632|1629|1630|1627|245
1615280400000|2021-03-09 09:00:00|1632.5|1629.5|1632|1629|1633|1630|1632|1629|131
1615280700000|2021-03-09 09:05:00|1632.5|1629.5|1631|1628|1632.5|1629.5|1630|1627|123
1615337100000|2021-03-10 00:45:00|1629.5|1626.5|1635.5|1632.5|1636|1633|1629.5|1626.5|171
1615337400000|2021-03-10 00:50:00|1635|1632|1635|1632|1635|1632|1634|1631|68
1615337700000|2021-03-10 00:55:00|1634.5|1631.5|1635.5|1632.5|1636|1633|1634|1631|115
1615338000000|2021-03-10 01:00:00|1636|1633|1635|1632|1636.5|1633.5|1632|1629|327
1615338300000|2021-03-10 01:05:00|1635.5|1632.5|1638.5|1635.5|1639|1636|1635.5|1632.5|242
1615338600000|2021-03-10 01:10:00|1639|1636|1643|1640|1643.5|1640.5|1638.5|1635.5|429
1615338900000|2021-03-10 01:15:00|1642.5|1639.5|1642|1639|1644|1641|1641.5|1638.5|188
1615339200000|2021-03-10 01:20:00|1641.5|1638.5|1641.5|1638.5|1642.5|1639.5|1639.5|1636.5|196
1615339500000|2021-03-10 01:25:00|1641|1638|1643|1640|1644|1641|1641|1638|163
1615339800000|2021-03-10 01:30:00|1643.5|1640.5|1642.5|1639.5|1643.5|1640.5|1642|1639|129
1615340100000|2021-03-10 01:35:00|1643|1640|1643|1640|1644|1641|1642|1639|81
1615340400000|2021-03-10 01:40:00|1643.5|1640.5|1642.5|1639.5|1644|1641|1640.5|1637.5|142
1615340700000|2021-03-10 01:45:00|1642|1639|1641.5|1638.5|1642.5|1639.5|1641.5|1638.5|104
1615341000000|2021-03-10 01:50:00|1641|1638|1641|1638|1642|1639|1640|1637|72
1615341300000|2021-03-10 01:55:00|1642|1639|1641.5|1638.5|1642.5|1639.5|1641.5|1638.5|26
1615341600000|2021-03-10 02:00:00|1642|1639|1642.5|1639.5|1643|1640|1641.5|1638.5|60
1615341900000|2021-03-10 02:05:00|1643|1640|1642.5|1639.5|1644|1641|1642.5|1639.5|151
1615342200000|2021-03-10 02:10:00|1643|1640|1643.5|1640.5|1644.5|1641.5|1643|1640|80
1615342500000|2021-03-10 02:15:00|1643|1640|1642|1639|1643.5|1640.5|1642|1639|45
1615342800000|2021-03-10 02:20:00|1641.5|1638.5|1641.5|1638.5|1642|1639|1641|1638|52
1615343100000|2021-03-10 02:25:00|1641|1638|1641.5|1638.5|1642|1639|1641|1638|47
1615343400000|2021-03-10 02:30:00|1642|1639|1642|1639|1642|1639|1641|1638|52
1615343700000|2021-03-10 02:35:00|1641.5|1638.5|1642.5|1639.5|1643|1640|1641.5|1638.5|33
1615344000000|2021-03-10 02:40:00|1643|1640|1644|1641|1644.5|1641.5|1642.5|1639.5|58
1615344300000|2021-03-10 02:45:00|1643.5|1640.5|1642.5|1639.5|1643.5|1640.5|1641.5|1638.5|74
1615344600000|2021-03-10 02:50:00|1642|1639|1642|1639|1643|1640|1641.5|1638.5|60
1615344900000|2021-03-10 02:55:00|1641.5|1638.5|1642.5|1639.5|1643|1640|1640.5|1637.5|101
1615345200000|2021-03-10 03:00:00|1641.5|1638.5|1640.5|1637.5|1641.5|1638.5|1640|1637|221
1615345500000|2021-03-10 03:05:00|1641|1638|1641.5|1638.5|1642.5|1639.5|1640.5|1637.5|95
1615345800000|2021-03-10 03:10:00|1642|1639|1642|1639|1643|1640|1640|1637|136
1615346100000|2021-03-10 03:15:00|1641.5|1638.5|1641.5|1638.5|1642|1639|1640.5|1637.5|92
1615346400000|2021-03-10 03:20:00|1641|1638|1642|1639|1642|1639|1640.5|1637.5|92
1615346700000|2021-03-10 03:25:00|1641.5|1638.5|1639|1636|1641.5|1638.5|1639|1636|162
1615347000000|2021-03-10 03:30:00|1639.5|1636.5|1639|1636|1639.5|1636.5|1638|1635|142
1615347300000|2021-03-10 03:35:00|1638.5|1635.5|1638.5|1635.5|1639.5|1636.5|1638.5|1635.5|77
1615347600000|2021-03-10 03:40:00|1639|1636|1639|1636|1640|1637|1639|1636|54
1615347900000|2021-03-10 03:45:00|1638.5|1635.5|1640|1637|1640|1637|1638.5|1635.5|21
1615348200000|2021-03-10 03:50:00|1639.5|1636.5|1640.5|1637.5|1641|1638|1639.5|1636.5|25
1615348500000|2021-03-10 03:55:00|1640|1637|1640.5|1637.5|1641|1638|1639.5|1636.5|26
1615348800000|2021-03-10 04:00:00|1641|1638|1641|1638|1641|1638|1640|1637|35
1615349100000|2021-03-10 04:05:00|1640.5|1637.5|1641|1638|1642|1639|1640.5|1637.5|55
1615349400000|2021-03-10 04:10:00|1641.5|1638.5|1642|1639|1643.5|1640.5|1641|1638|104
1615349700000|2021-03-10 04:15:00|1643|1640|1643.5|1640.5|1644|1641|1642.5|1639.5|97
1615350000000|2021-03-10 04:20:00|1643|1640|1642|1639|1643|1640|1641|1638|55
1615350300000|2021-03-10 04:25:00|1642.5|1639.5|1643|1640|1644|1641|1642.5|1639.5|55
1615350600000|2021-03-10 04:30:00|1643.5|1640.5|1643.5|1640.5|1643.5|1640.5|1642.5|1639.5|57
1615350900000|2021-03-10 04:35:00|1643|1640|1644|1641|1644|1641|1643|1640|51
1615351200000|2021-03-10 04:40:00|1643.5|1640.5|1644|1641|1644.5|1641.5|1643|1640|94
1615357800000|2021-03-10 06:30:00|1641|1638|1643|1640|1644|1641|1641|1638|76
1615358100000|2021-03-10 06:35:00|1642.5|1639.5|1643|1640|1643.5|1640.5|1642.5|1639.5|48
1615358400000|2021-03-10 06:40:00|1642.5|1639.5|1642.5|1639.5|1643.5|1640.5|1642.5|1639.5|58
1615358700000|2021-03-10 06:45:00|1635.8|1632.8|1636.3|1633.3|1636.8|1633.8|1635.3|1632.3|46
1615359000000|2021-03-10 06:50:00|1635.8|1632.8|1637.8|1634.8|1638.3|1635.3|1635.3|1632.3|145
1615359300000|2021-03-10 06:55:00|1637.3|1634.3|1639.3|1636.3|1639.8|1636.8|1636.8|1633.8|248
1615359600000|2021-03-10 07:00:00|1638.8|1635.8|1639.3|1636.3|1640.8|1637.8|1638.8|1635.8|134
1615359900000|2021-03-10 07:05:00|1639.8|1636.8|1639.3|1636.3|1640.3|1637.3|1638.8|1635.8|84
1615360200000|2021-03-10 07:10:00|1638.8|1635.8|1639.8|1636.8|1640.3|1637.3|1638.8|1635.8|104
1615360500000|2021-03-10 07:15:00|1639.3|1636.3|1637.8|1634.8|1639.3|1636.3|1637.8|1634.8|75
1615360800000|2021-03-10 07:20:00|1637.3|1634.3|1637.3|1634.3|1638.3|1635.3|1637.3|1634.3|119
1615361100000|2021-03-10 07:25:00|1637.8|1634.8|1637.8|1634.8|1638.3|1635.3|1637.3|1634.3|105
1615361400000|2021-03-10 07:30:00|1637.3|1634.3|1635.8|1632.8|1637.3|1634.3|1635.3|1632.3|180
1615361700000|2021-03-10 07:35:00|1635.3|1632.3|1637.8|1634.8|1638.3|1635.3|1635.3|1632.3|158
1615362000000|2021-03-10 07:40:00|1638.3|1635.3|1636.8|1633.8|1638.3|1635.3|1636.3|1633.3|43
1615362300000|2021-03-10 07:45:00|1637.3|1634.3|1636.8|1633.8|1638.3|1635.3|1636.8|1633.8|65
1615362600000|2021-03-10 07:50:00|1636.3|1633.3|1636.3|1633.3|1637.3|1634.3|1636.3|1633.3|56
1615362900000|2021-03-10 07:55:00|1636.8|1633.8|1636.8|1633.8|1637.3|1634.3|1635.8|1632.8|88
1615363200000|2021-03-10 08:00:00|1637.3|1634.3|1636.8|1633.8|1638.3|1635.3|1636.3|1633.3|96
1615363500000|2021-03-10 08:05:00|1637.3|1634.3|1636.3|1633.3|1637.3|1634.3|1635.8|1632.8|72
1615363800000|2021-03-10 08:10:00|1636.8|1633.8|1636.3|1633.3|1636.8|1633.8|1635.8|1632.8|96
1615364100000|2021-03-10 08:15:00|1635.8|1632.8|1633.8|1630.8|1635.8|1632.8|1633.8|1630.8|169
1615364400000|2021-03-10 08:20:00|1634.3|1631.3|1634.8|1631.8|1634.8|1631.8|1633.8|1630.8|112
1615364700000|2021-03-10 08:25:00|1635.3|1632.3|1635.8|1632.8|1635.8|1632.8|1634.3|1631.3|108
1615365000000|2021-03-10 08:30:00|1635.3|1632.3|1634.3|1631.3|1635.8|1632.8|1633.8|1630.8|130
1615365300000|2021-03-10 08:35:00|1633.8|1630.8|1632.8|1629.8|1634.8|1631.8|1632.8|1629.8|202
1615365600000|2021-03-10 08:40:00|1632.3|1629.3|1632.8|1629.8|1633.3|1630.3|1631.8|1628.8|165
1615365900000|2021-03-10 08:45:00|1632.3|1629.3|1636.3|1633.3|1636.3|1633.3|1631.8|1628.8|259
1615366200000|2021-03-10 08:50:00|1635.3|1632.3|1634.3|1631.3|1635.3|1632.3|1633.8|1630.8|176
1615366500000|2021-03-10 08:55:00|1634.8|1631.8|1633.3|1630.3|1635.3|1632.3|1633.3|1630.3|186
1615366800000|2021-03-10 09:00:00|1633.8|1630.8|1633.3|1630.3|1634.3|1631.3|1632.3|1629.3|231
1615367100000|2021-03-10 09:05:00|1633.8|1630.8|1633.3|1630.3|1634.3|1631.3|1632.8|1629.8|207
1615423500000|2021-03-11 00:45:00|1633.6|1630.6|1640.1|1637.1|1640.6|1637.6|1633.6|1630.6|116
1615423800000|2021-03-11 00:50:00|1639.6|1636.6|1637.6|1634.6|1640.1|1637.1|1637.6|1634.6|138
1615424100000|2021-03-11 00:55:00|1637.1|1634.1|1639.1|1636.1|1639.1|1636.1|1636.6|1633.6|69
1615424400000|2021-03-11 01:00:00|1639.6|1636.6|1637.1|1634.1|1639.6|1636.6|1635.1|1632.1|282
1615424700000|2021-03-11 01:05:00|1637.6|1634.6|1634.1|1631.1|1639.1|1636.1|1634.1|1631.1|138
1615425000000|2021-03-11 01:10:00|1633.6|1630.6|1634.6|1631.6|1634.6|1631.6|1631.6|1628.6|202
1615425300000|2021-03-11 01:15:00|1634.1|1631.1|1632.1|1629.1|1634.6|1631.6|1632.1|1629.1|120
1615425600000|2021-03-11 01:20:00|1632.6|1629.6|1633.1|1630.1|1633.6|1630.6|1632.1|1629.1|88
1615425900000|2021-03-11 01:25:00|1633.6|1630.6|1634.1|1631.1|1635.1|1632.1|1633.1|1630.1|90
1615426200000|2021-03-11 01:30:00|1634.6|1631.6|1635.6|1632.6|1636.1|1633.1|1634.6|1631.6|121
1615426500000|2021-03-11 01:35:00|1636.1|1633.1|1635.6|1632.6|1637.1|1634.1|1635.1|1632.1|124
1615426800000|2021-03-11 01:40:00|1635.1|1632.1|1635.6|1632.6|1637.1|1634.1|1635.1|1632.1|41
1615427100000|2021-03-11 01:45:00|1636.1|1633.1|1636.6|1633.6|1638.1|1635.1|1636.1|1633.1|63
1615427400000|2021-03-11 01:50:00|1636.1|1633.1|1636.6|1633.6|1637.1|1634.1|1636.1|1633.1|49
1615427700000|2021-03-11 01:55:00|1637.1|1634.1|1637.1|1634.1|1637.6|1634.6|1637.1|1634.1|60
1615428000000|2021-03-11 02:00:00|1637.6|1634.6|1636.1|1633.1|1637.6|1634.6|1635.6|1632.6|40
1615428300000|2021-03-11 02:05:00|1635.6|1632.6|1636.6|1633.6|1636.6|1633.6|1635.6|1632.6|45
1615428600000|2021-03-11 02:10:00|1636.1|1633.1|1636.1|1633.1|1636.1|1633.1|1635.6|1632.6|30
1615428900000|2021-03-11 02:15:00|1636.6|1633.6|1636.1|1633.1|1636.6|1633.6|1636.1|1633.1|46
1615429200000|2021-03-11 02:20:00|1636.6|1633.6|1636.1|1633.1|1636.6|1633.6|1636.1|1633.1|33
1615429500000|2021-03-11 02:25:00|1636.6|1633.6|1637.1|1634.1|1637.1|1634.1|1636.1|1633.1|34
1615429800000|2021-03-11 02:30:00|1637.6|1634.6|1637.6|1634.6|1638.6|1635.6|1636.6|1633.6|79
1615430100000|2021-03-11 02:35:00|1637.1|1634.1|1637.1|1634.1|1637.6|1634.6|1637.1|1634.1|16
1615430400000|2021-03-11 02:40:00|1637.6|1634.6|1638.1|1635.1|1638.6|1635.6|1637.1|1634.1|20
1615430700000|2021-03-11 02:45:00|1638.6|1635.6|1637.1|1634.1|1638.6|1635.6|1637.1|1634.1|39
1615431000000|2021-03-11 02:50:00|1637.6|1634.6|1637.6|1634.6|1637.6|1634.6|1636.6|1633.6|6
1615431300000|2021-03-11 02:55:00|1638.1|1635.1|1637.6|1634.6|1638.1|1635.1|1637.6|1634.6|11
1615431600000|2021-03-11 03:00:00|||||||||13
1615431900000|2021-03-11 03:05:00|1637.1|1634.1|1636.6|1633.6|1637.1|1634.1|1636.6|1633.6|25
1615432200000|2021-03-11 03:10:00|1637.1|1634.1|1636.6|1633.6|1637.1|1634.1|1636.1|1633.1|37
1615432500000|2021-03-11 03:15:00|1637.1|1634.1|1636.6|1633.6|1638.1|1635.1|1636.6|1633.6|44
1615432800000|2021-03-11 03:20:00|1636.1|1633.1|1636.1|1633.1|1636.6|1633.6|1636.1|1633.1|26
1615433100000|2021-03-11 03:25:00|1635.6|1632.6|1636.1|1633.1|1636.6|1633.6|1635.6|1632.6|49
1615433400000|2021-03-11 03:30:00|1635.6|1632.6|1635.6|1632.6|1636.6|1633.6|1635.6|1632.6|19
1615433700000|2021-03-11 03:35:00|1635.1|1632.1|1633.6|1630.6|1635.6|1632.6|1633.1|1630.1|77
1615434000000|2021-03-11 03:40:00|1634.1|1631.1|1634.6|1631.6|1634.6|1631.6|1634.1|1631.1|26
1615434300000|2021-03-11 03:45:00|1634.1|1631.1|1634.1|1631.1|1634.6|1631.6|1634.1|1631.1|8
1615434600000|2021-03-11 03:50:00|1634.6|1631.6|1634.1|1631.1|1635.1|1632.1|1634.1|1631.1|32
1615434900000|2021-03-11 03:55:00|1633.6|1630.6|1634.1|1631.1|1634.1|1631.1|1633.6|1630.6|27
1615435200000|2021-03-11 04:00:00|1634.6|1631.6|1634.1|1631.1|1635.6|1632.6|1634.1|1631.1|30
1615435500000|2021-03-11 04:05:00|1634.6|1631.6|1634.1|1631.1|1634.6|1631.6|1634.1|1631.1|13
1615435800000|2021-03-11 04:10:00|1634.6|1631.6|1633.1|1630.1|1634.6|1631.6|1633.1|1630.1|59
1615436100000|2021-03-11 04:15:00|1633.6|1630.6|1633.6|1630.6|1634.1|1631.1|1633.1|1630.1|21
1615436400000|2021-03-11 04:20:00|1634.1|1631.1|1634.6|1631.6|1635.1|1632.1|1634.1|1631.1|53
1615436700000|2021-03-11 04:25:00|1634.1|1631.1|1634.6|1631.6|1634.6|1631.6|1634.1|1631.1|19
1615437000000|2021-03-11 04:30:00|1634.1|1631.1|1633.6|1630.6|1634.1|1631.1|1633.1|1630.1|17
1615437300000|2021-03-11 04:35:00|1633.1|1630.1|1634.1|1631.1|1634.1|1631.1|1632.6|1629.6|16
1615437600000|2021-03-11 04:40:00|1634.6|1631.6|1634.6|1631.6|1634.6|1631.6|1634.6|1631.6|32
1615444200000|2021-03-11 06:30:00|1633.6|1630.6|1635.1|1632.1|1635.1|1632.1|1633.6|1630.6|77
1615444500000|2021-03-11 06:35:00|1634.6|1631.6|1634.6|1631.6|1635.1|1632.1|1633.6|1630.6|59
1615444800000|2021-03-11 06:40:00|1635.1|1632.1|1634.6|1631.6|1635.1|1632.1|1634.6|1631.6|34
1615445100000|2021-03-11 06:45:00|1632.4|1629.4|1633.4|1630.4|1634.9|1631.9|1632.4|1629.4|136
1615445400000|2021-03-11 06:50:00|1632.9|1629.9|1632.9|1629.9|1633.4|1630.4|1632.9|1629.9|34
1615445700000|2021-03-11 06:55:00|1633.4|1630.4|1633.4|1630.4|1633.4|1630.4|1632.9|1629.9|39
1615446000000|2021-03-11 07:00:00|1632.9|1629.9|1632.4|1629.4|1632.9|1629.9|1631.4|1628.4|95
1615446300000|2021-03-11 07:05:00|1631.9|1628.9|1631.9|1628.9|1632.4|1629.4|1631.9|1628.9|37
1615446600000|2021-03-11 07:10:00|1632.4|1629.4|1632.4|1629.4|1632.4|1629.4|1631.9|1628.9|37
1615446900000|2021-03-11 07:15:00|1631.9|1628.9|1631.9|1628.9|1631.9|1628.9|1631.4|1628.4|36
1615447200000|2021-03-11 07:20:00|1632.4|1629.4|1632.4|1629.4|1632.4|1629.4|1632.4|1629.4|20
1615447500000|2021-03-11 07:25:00|||||||||19
1615447800000|2021-03-11 07:30:00|1631.9|1628.9|1632.4|1629.4|1632.4|1629.4|1631.9|1628.9|27
1615448100000|2021-03-11 07:35:00|1632.9|1629.9|1633.4|1630.4|1633.9|1630.9|1632.9|1629.9|62
1615448400000|2021-03-11 07:40:00|1633.9|1630.9|1633.9|1630.9|1633.9|1630.9|1633.9|1630.9|35
1615448700000|2021-03-11 07:45:00|1634.9|1631.9|1632.9|1629.9|1634.9|1631.9|1632.9|1629.9|92
1615449000000|2021-03-11 07:50:00|1632.4|1629.4|1631.9|1628.9|1632.4|1629.4|1631.4|1628.4|68
1615449300000|2021-03-11 07:55:00|1632.4|1629.4|1631.4|1628.4|1632.4|1629.4|1631.4|1628.4|27
1615449600000|2021-03-11 08:00:00|1630.9|1627.9|1629.4|1626.4|1630.9|1627.9|1629.4|1626.4|111
1615449900000|2021-03-11 08:05:00|1629.9|1626.9|1629.9|1626.9|1630.4|1627.4|1628.9|1625.9|79
1615450200000|2021-03-11 08:10:00|1629.4|1626.4|1628.4|1625.4|1630.4|1627.4|1628.4|1625.4|95
1615450500000|2021-03-11 08:15:00|1628.9|1625.9|1630.4|1627.4|1630.4|1627.4|1628.4|1625.4|47
1615450800000|2021-03-11 08:20:00|1629.9|1626.9|1630.4|1627.4|1631.4|1628.4|1629.9|1626.9|89
1615451100000|2021-03-11 08:25:00|1630.9|1627.9|1630.9|1627.9|1631.4|1628.4|1630.4|1627.4|40
1615451400000|2021-03-11 08:30:00|1631.4|1628.4|1629.9|1626.9|1631.9|1628.9|1629.4|1626.4|115
1615451700000|2021-03-11 08:35:00|1630.4|1627.4|1629.9|1626.9|1630.4|1627.4|1629.4|1626.4|60
1615452000000|2021-03-11 08:40:00|1629.4|1626.4|1628.4|1625.4|1629.9|1626.9|1627.9|1624.9|138
1615452300000|2021-03-11 08:45:00|1628.9|1625.9|1629.4|1626.4|1629.4|1626.4|1627.9|1624.9|135
1615452600000|2021-03-11 08:50:00|1628.9|1625.9|1629.9|1626.9|1630.4|1627.4|1628.9|1625.9|86
1615452900000|2021-03-11 08:55:00|1630.4|1627.4|1629.9|1626.9|1630.9|1627.9|1629.4|1626.4|122
1615453200000|2021-03-11 09:00:00|1630.4|1627.4|1629.9|1626.9|1631.4|1628.4|1629.4|1626.4|103
1615453500000|2021-03-11 09:05:00|1630.4|1627.4|1629.9|1626.9|1630.4|1627.4|1629.4|1626.4|90
1615509900000|2021-03-12 00:45:00|1633.2|1630.2|1640.2|1637.2|1641.2|1638.2|1633.2|1630.2|301
1615510200000|2021-03-12 00:50:00|1639.7|1636.7|1637.7|1634.7|1639.7|1636.7|1637.7|1634.7|42
1615510500000|2021-03-12 00:55:00|1638.2|1635.2|1637.7|1634.7|1638.2|1635.2|1637.2|1634.2|62
1615510800000|2021-03-12 01:00:00|1638.2|1635.2|1634.2|1631.2|1639.7|1636.7|1633.7|1630.7|214
1615511100000|2021-03-12 01:05:00|1633.7|1630.7|1633.2|1630.2|1634.7|1631.7|1632.2|1629.2|180
1615511400000|2021-03-12 01:10:00|1633.7|1630.7|1633.7|1630.7|1634.7|1631.7|1632.7|1629.7|99
1615511700000|2021-03-12 01:15:00|1634.2|1631.2|1634.2|1631.2|1634.7|1631.7|1633.2|1630.2|101
1615512000000|2021-03-12 01:20:00|1633.7|1630.7|1633.2|1630.2|1633.7|1630.7|1631.7|1628.7|103
1615512300000|2021-03-12 01:25:00|1633.7|1630.7|1634.7|1631.7|1635.2|1632.2|1633.7|1630.7|108
1615512600000|2021-03-12 01:30:00|1635.2|1632.2|1634.7|1631.7|1635.2|1632.2|1633.7|1630.7|69
1615512900000|2021-03-12 01:35:00|1635.2|1632.2|1634.2|1631.2|1635.2|1632.2|1633.7|1630.7|66
1615513200000|2021-03-12 01:40:00|1633.7|1630.7|1634.2|1631.2|1634.2|1631.2|1632.7|1629.7|74
1615513500000|2021-03-12 01:45:00|1633.7|1630.7|1633.2|1630.2|1634.2|1631.2|1633.2|1630.2|33
1615513800000|2021-03-12 01:50:00|1633.7|1630.7|1632.7|1629.7|1634.2|1631.2|1631.7|1628.7|94
1615514100000|2021-03-12 01:55:00|1633.2|1630.2|1633.7|1630.7|1634.2|1631.2|1633.2|1630.2|55
1615514400000|2021-03-12 02:00:00|1633.2|1630.2|1632.7|1629.7|1633.7|1630.7|1632.7|1629.7|80
1615514700000|2021-03-12 02:05:00|1632.2|1629.2|1630.7|1627.7|1632.2|1629.2|1630.7|1627.7|110
1615515000000|2021-03-12 02:10:00|1631.2|1628.2|1632.2|1629.2|1632.7|1629.7|1630.7|1627.7|80
1615515300000|2021-03-12 02:15:00|1631.7|1628.7|1630.2|1627.2|1632.2|1629.2|1630.2|1627.2|54
1615515600000|2021-03-12 02:20:00|1629.7|1626.7|1629.7|1626.7|1629.7|1626.7|1627.7|1624.7|137
1615515900000|2021-03-12 02:25:00|1630.2|1627.2|1629.2|1626.2|1630.7|1627.7|1628.7|1625.7|55
1615516200000|2021-03-12 02:30:00|1629.7|1626.7|1629.2|1626.2|1630.2|1627.2|1629.2|1626.2|37
1615516500000|2021-03-12 02:35:00|1629.7|1626.7|1629.2|1626.2|1630.2|1627.2|1629.2|1626.2|35
1615516800000|2021-03-12 02:40:00|1628.7|1625.7|1628.2|1625.2|1629.2|1626.2|1628.2|1625.2|31
1615517100000|2021-03-12 02:45:00|1627.7|1624.7|1626.2|1623.2|1627.7|1624.7|1625.7|1622.7|96
1615517400000|2021-03-12 02:50:00|1625.7|1622.7|1625.2|1622.2|1626.2|1623.2|1625.2|1622.2|99
1615517700000|2021-03-12 02:55:00|1624.7|1621.7|1625.2|1622.2|1625.2|1622.2|1624.2|1621.2|57
1615518000000|2021-03-12 03:00:00|1625.7|1622.7|1625.7|1622.7|1626.2|1623.2|1624.7|1621.7|35
1615518300000|2021-03-12 03:05:00|1625.2|1622.2|1625.2|1622.2|1625.2|1622.2|1624.7|1621.7|44
1615518600000|2021-03-12 03:10:00|1624.7|1621.7|1624.2|1621.2|1626.7|1623.7|1624.2|1621.2|65
1615518900000|2021-03-12 03:15:00|1623.7|1620.7|1625.2|1622.2|1625.2|1622.2|1623.2|1620.2|75
1615519200000|2021-03-12 03:20:00|1624.7|1621.7|1624.7|1621.7|1624.7|1621.7|1624.2|1621.2|18
1615519500000|2021-03-12 03:25:00|1625.2|1622.2|1624.2|1621.2|1625.2|1622.2|1624.2|1621.2|21
1615519800000|2021-03-12 03:30:00|1623.7|1620.7|1623.7|1620.7|1624.2|1621.2|1623.2|1620.2|27
1615520100000|2021-03-12 03:35:00|1624.2|1621.2|1624.2|1621.2|1624.7|1621.7|1624.2|1621.2|28
1615520400000|2021-03-12 03:40:00|1623.7|1620.7|1624.2|1621.2|1624.2|1621.2|1623.7|1620.7|15
1615520700000|2021-03-12 03:45:00|1623.7|1620.7|1623.7|1620.7|1623.7|1620.7|1622.7|1619.7|56
1615521000000|2021-03-12 03:50:00|1624.2|1621.2|1624.7|1621.7|1624.7|1621.7|1624.2|1621.2|18
1615521300000|2021-03-12 03:55:00|||||||||27
1615521600000|2021-03-12 04:00:00|1625.2|1622.2|1625.2|1622.2|1625.2|1622.2|1624.7|1621.7|50
1615521900000|2021-03-12 04:05:00|1624.7|1621.7|1623.7|1620.7|1624.7|1621.7|1623.7|1620.7|20
1615522200000|2021-03-12 04:10:00|1624.2|1621.2|1623.7|1620.7|1624.2|1621.2|1623.7|1620.7|24
1615522500000|2021-03-12 04:15:00|1624.2|1621.2|1622.7|1619.7|1624.2|1621.2|1622.7|1619.7|63
1615522800000|2021-03-12 04:20:00|1622.2|1619.2|1622.2|1619.2|1622.7|1619.7|1622.2|1619.2|19
1615523100000|2021-03-12 04:25:00|1622.7|1619.7|1622.7|1619.7|1623.2|1620.2|1622.7|1619.7|28
1615523400000|2021-03-12 04:30:00|1623.2|1620.2|1622.2|1619.2|1623.2|1620.2|1622.2|1619.2|30
1615523700000|2021-03-12 04:35:00|1621.7|1618.7|1621.7|1618.7|1622.7|1619.7|1621.7|1618.7|54
1615524000000|2021-03-12 04:40:00|1621.2|1618.2|1621.7|1618.7|1621.7|1618.7|1621.2|1618.2|93
1615530600000|2021-03-12 06:30:00|1621.2|1618.2|1621.7|1618.7|1622.2|1619.2|1621.2|1618.2|122
1615530900000|2021-03-12 06:35:00|1621.2|1618.2|1620.7|1617.7|1621.7|1618.7|1620.2|1617.2|115
1615531200000|2021-03-12 06:40:00|1620.2|1617.2|1619.7|1616.7|1620.7|1617.7|1618.7|1615.7|157
1615531500000|2021-03-12 06:45:00|1619.2|1616.2|1620.2|1617.2|1622.2|1619.2|1619.2|1616.2|148
1615531800000|2021-03-12 06:50:00|1619.7|1616.7|1621.7|1618.7|1621.7|1618.7|1619.7|1616.7|67
1615532100000|2021-03-12 06:55:00|1621.2|1618.2|1620.7|1617.7|1622.7|1619.7|1620.7|1617.7|70
1615532400000|2021-03-12 07:00:00|1620.2|1617.2|1621.2|1618.2|1621.2|1618.2|1620.2|1617.2|61
1615532700000|2021-03-12 07:05:00|1620.7|1617.7|1621.7|1618.7|1621.7|1618.7|1620.2|1617.2|46
1615533000000|2021-03-12 07:10:00|1621.2|1618.2|1621.7|1618.7|1621.7|1618.7|1620.7|1617.7|16
1615533300000|2021-03-12 07:15:00|1620.7|1617.7|1620.7|1617.7|1621.2|1618.2|1620.2|1617.2|63
1615533600000|2021-03-12 07:20:00|1620.2|1617.2|1620.2|1617.2|1620.7|1617.7|1619.7|1616.7|37
1615533900000|2021-03-12 07:25:00|1620.7|1617.7|1619.7|1616.7|1621.2|1618.2|1619.7|1616.7|33
1615534200000|2021-03-12 07:30:00|1620.2|1617.2|1620.2|1617.2|1620.7|1617.7|1619.7|1616.7|29
1615534500000|2021-03-12 07:35:00|1620.7|1617.7|1621.2|1618.2|1621.7|1618.7|1620.7|1617.7|59
1615534800000|2021-03-12 07:40:00|||||||||22
1615535100000|2021-03-12 07:45:00|1621.7|1618.7|1623.7|1620.7|1623.7|1620.7|1621.7|1618.7|165
1615535400000|2021-03-12 07:50:00|1622.7|1619.7|1621.2|1618.2|1623.2|1620.2|1620.2|1617.2|93
1615535700000|2021-03-12 07:55:00|1620.7|1617.7|1620.7|1617.7|1620.7|1617.7|1619.2|1616.2|248
1615536000000|2021-03-12 08:00:00|1621.2|1618.2|1621.7|1618.7|1621.7|1618.7|1620.2|1617.2|120
1615536300000|2021-03-12 08:05:00|1622.2|1619.2|1622.7|1619.7|1623.2|1620.2|1622.2|1619.2|110
1615536600000|2021-03-12 08:10:00|1623.2|1620.2|1624.2|1621.2|1624.7|1621.7|1622.2|1619.2|150
1615536900000|2021-03-12 08:15:00|1623.7|1620.7|1623.7|1620.7|1624.7|1621.7|1623.2|1620.2|87
1615537200000|2021-03-12 08:20:00|1624.2|1621.2|1623.2|1620.2|1624.7|1621.7|1623.2|1620.2|105
1615537500000|2021-03-12 08:25:00|1622.7|1619.7|1624.2|1621.2|1624.2|1621.2|1622.7|1619.7|58
1615537800000|2021-03-12 08:30:00|1623.7|1620.7|1625.2|1622.2|1627.2|1624.2|1623.7|1620.7|247
1615538100000|2021-03-12 08:35:00|1625.7|1622.7|1620.7|1617.7|1625.7|1622.7|1620.7|1617.7|177
1615538400000|2021-03-12 08:40:00|1620.2|1617.2|1619.7|1616.7|1621.7|1618.7|1619.7|1616.7|145
1615538700000|2021-03-12 08:45:00|1619.2|1616.2|1619.7|1616.7|1620.7|1617.7|1618.7|1615.7|123
1615539000000|2021-03-12 08:50:00|1619.2|1616.2|1618.7|1615.7|1619.2|1616.2|1617.7|1614.7|134
1615539300000|2021-03-12 08:55:00|1619.2|1616.2|1618.7|1615.7|1619.2|1616.2|1617.7|1614.7|188
1615539600000|2021-03-12 09:00:00|1619.2|1616.2|1619.2|1616.2|1619.7|1616.7|1619.2|1616.2|54
1615539900000|2021-03-12 09:05:00|1618.7|1615.7|1617.2|1614.2|1619.2|1616.2|1617.2|1614.2|207
1615772700000|2021-03-15 01:45:00|1626.9|1623.9|1626.9|1623.9|1627.4|1624.4|1626.9|1623.9|47
1615773000000|2021-03-15 01:50:00|1626.4|1623.4|1626.9|1623.9|1627.4|1624.4|1626.4|1623.4|44
1615773300000|2021-03-15 01:55:00|1627.4|1624.4|1625.4|1622.4|1627.4|1624.4|1625.4|1622.4|46
1615773600000|2021-03-15 02:00:00|1625.9|1622.9|1626.4|1623.4|1626.4|1623.4|1625.9|1622.9|45
1615773900000|2021-03-15 02:05:00|1626.9|1623.9|1626.4|1623.4|1626.9|1623.9|1626.4|1623.4|27
1615774200000|2021-03-15 02:10:00|1625.9|1622.9|1626.9|1623.9|1626.9|1623.9|1625.4|1622.4|33
1615774500000|2021-03-15 02:15:00|||||||||27
1615774800000|2021-03-15 02:20:00|1626.4|1623.4|1626.9|1623.9|1627.4|1624.4|1626.4|1623.4|18
1615775100000|2021-03-15 02:25:00|1626.4|1623.4|1626.9|1623.9|1626.9|1623.9|1626.4|1623.4|19
1615775400000|2021-03-15 02:30:00|1627.4|1624.4|1627.4|1624.4|1627.4|1624.4|1627.4|1624.4|19
1615775700000|2021-03-15 02:35:00|1626.9|1623.9|1626.9|1623.9|1626.9|1623.9|1626.9|1623.9|80
1615776000000|2021-03-15 02:40:00|1626.4|1623.4|1626.9|1623.9|1626.9|1623.9|1626.4|1623.4|6
1615776300000|2021-03-15 02:45:00|1626.4|1623.4|1626.9|1623.9|1626.9|1623.9|1626.4|1623.4|11
1615776600000|2021-03-15 02:50:00|1626.4|1623.4|1626.4|1623.4|1626.9|1623.9|1626.4|1623.4|22
1615776900000|2021-03-15 02:55:00|1625.9|1622.9|1626.4|1623.4|1626.4|1623.4|1625.9|1622.9|7
1615777200000|2021-03-15 03:00:00|1626.9|1623.9|1626.4|1623.4|1626.9|1623.9|1626.4|1623.4|11
1615777500000|2021-03-15 03:05:00|1625.4|1622.4|1626.4|1623.4|1626.4|1623.4|1624.9|1621.9|109
1615777800000|2021-03-15 03:10:00|1625.9|1622.9|1625.9|1622.9|1626.4|1623.4|1625.9|1622.9|15
1615778100000|2021-03-15 03:15:00|1626.4|1623.4|1626.4|1623.4|1626.9|1623.9|1625.9|1622.9|31
1615778400000|2021-03-15 03:20:00|1626.9|1623.9|1625.9|1622.9|1626.9|1623.9|1625.9|1622.9|30
1615778700000|2021-03-15 03:25:00|1626.4|1623.4|1625.4|1622.4|1626.4|1623.4|1625.4|1622.4|27
1615779000000|2021-03-15 03:30:00|1624.9|1621.9|1624.9|1621.9|1624.9|1621.9|1624.9|1621.9|18
1615779300000|2021-03-15 03:35:00|1625.4|1622.4|1625.4|1622.4|1625.4|1622.4|1624.9|1621.9|12
1615779600000|2021-03-15 03:40:00|1625.9|1622.9|1625.9|1622.9|1625.9|1622.9|1625.9|1622.9|26
1615779900000|2021-03-15 03:45:00|1625.4|1622.4|1625.9|1622.9|1625.9|1622.9|1625.4|1622.4|20
1615780200000|2021-03-15 03:50:00|||||||||15
1615780500000|2021-03-15 03:55:00|1625.4|1622.4|1625.4|1622.4|1625.9|1622.9|1625.4|1622.4|10
1615780800000|2021-03-15 04:00:00|1625.9|1622.9|1625.9|1622.9|1625.9|1622.9|1625.4|1622.4|8
1615781100000|2021-03-15 04:05:00|1625.4|1622.4|1625.4|1622.4|1625.9|1622.9|1625.4|1622.4|43
1615781400000|2021-03-15 04:10:00|1624.9|1621.9|1624.9|1621.9|1625.4|1622.4|1624.9|1621.9|11
1615781700000|2021-03-15 04:15:00|1625.4|1622.4|1625.9|1622.9|1625.9|1622.9|1625.4|1622.4|24
1615782000000|2021-03-15 04:20:00|1625.4|1622.4|1625.4|1622.4|1625.4|1622.4|1625.4|1622.4|16
1615782300000|2021-03-15 04:25:00|1624.9|1621.9|1624.9|1621.9|1625.4|1622.4|1624.9|1621.9|11
1615782600000|2021-03-15 04:30:00|1625.4|1622.4|1625.9|1622.9|1625.9|1622.9|1625.4|1622.4|23
1615782900000|2021-03-15 04:35:00|1625.4|1622.4|1626.4|1623.4|1626.9|1623.9|1625.4|1622.4|111
1615783200000|2021-03-15 04:40:00|1626.9|1623.9|1626.9|1623.9|1626.9|1623.9|1626.4|1623.4|5
1615789800000|2021-03-15 06:30:00|1625.4|1622.4|1626.4|1623.4|1626.4|1623.4|1624.4|1621.4|387
1615790100000|2021-03-15 06:35:00|1625.9|1622.9|1625.9|1622.9|1626.4|1623.4|1625.9|1622.9|40
1615790400000|2021-03-15 06:40:00|1626.4|1623.4|1626.9|1623.9|1627.4|1624.4|1625.9|1622.9|210
1615790700000|2021-03-15 06:45:00|1626.4|1623.4|1625.9|1622.9|1627.4|1624.4|1625.9|1622.9|199
1615791000000|2021-03-15 06:50:00|1626.4|1623.4|1626.9|1623.9|1627.4|1624.4|1625.9|1622.9|83
1615791300000|2021-03-15 06:55:00|1626.4|1623.4|1625.4|1622.4|1626.4|1623.4|1625.4|1622.4|101
1615791600000|2021-03-15 07:00:00|1625.9|1622.9|1624.4|1621.4|1625.9|1622.9|1623.9|1620.9|173
1615791900000|2021-03-15 07:05:00|1623.9|1620.9|1622.9|1619.9|1623.9|1620.9|1622.4|1619.4|194
1615792200000|2021-03-15 07:10:00|1623.4|1620.4|1623.9|1620.9|1624.4|1621.4|1623.4|1620.4|121
1615792500000|2021-03-15 07:15:00|1624.4|1621.4|1623.9|1620.9|1624.4|1621.4|1623.4|1620.4|19
1615792800000|2021-03-15 07:20:00|1624.4|1621.4|1624.4|1621.4|1625.9|1622.9|1623.9|1620.9|166
1615793100000|2021-03-15 07:25:00|1624.9|1621.9|1624.4|1621.4|1624.9|1621.9|1624.4|1621.4|22
1615793400000|2021-03-15 07:30:00|1623.9|1620.9|1623.9|1620.9|1624.4|1621.4|1623.4|1620.4|54
1615793700000|2021-03-15 07:35:00|1623.4|1620.4|1623.4|1620.4|1623.4|1620.4|1622.9|1619.9|67
1615794000000|2021-03-15 07:40:00|1623.9|1620.9|1624.4|1621.4|1624.4|1621.4|1623.9|1620.9|77
1615794300000|2021-03-15 07:45:00|1623.9|1620.9|1623.9|1620.9|1624.4|1621.4|1623.9|1620.9|41
1615794600000|2021-03-15 07:50:00|1623.4|1620.4|1622.9|1619.9|1623.9|1620.9|1622.4|1619.4|80
1615794900000|2021-03-15 07:55:00|1623.4|1620.4|1623.4|1620.4|1623.9|1620.9|1623.4|1620.4|41
1615795200000|2021-03-15 08:00:00|1622.9|1619.9|1622.9|1619.9|1622.9|1619.9|1622.4|1619.4|92
1615795500000|2021-03-15 08:05:00|1623.4|1620.4|1623.4|1620.4|1623.4|1620.4|1620.4|1617.4|324
1615795800000|2021-03-15 08:10:00|1623.9|1620.9|1623.4|1620.4|1623.9|1620.9|1623.4|1620.4|77
1615796100000|2021-03-15 08:15:00|1622.9|1619.9|1622.9|1619.9|1622.9|1619.9|1621.4|1618.4|170
1615796400000|2021-03-15 08:20:00|1622.4|1619.4|1622.4|1619.4|1623.4|1620.4|1622.4|1619.4|137
1615796700000|2021-03-15 08:25:00|1622.9|1619.9|1622.9|1619.9|1623.9|1620.9|1622.9|1619.9|182
1615797000000|2021-03-15 08:30:00|1623.4|1620.4|1623.9|1620.9|1623.9|1620.9|1622.9|1619.9|163
1615797300000|2021-03-15 08:35:00|1623.4|1620.4|1622.9|1619.9|1623.4|1620.4|1621.9|1618.9|209
1615797600000|2021-03-15 08:40:00|1622.4|1619.4|1622.9|1619.9|1623.4|1620.4|1622.4|1619.4|101
1615797900000|2021-03-15 08:45:00|1622.4|1619.4|1620.9|1617.9|1623.4|1620.4|1619.9|1616.9|256
1615798200000|2021-03-15 08:50:00|1621.4|1618.4|1619.9|1616.9|1621.4|1618.4|1618.9|1615.9|223
1615798500000|2021-03-15 08:55:00|1620.4|1617.4|1618.9|1615.9|1620.4|1617.4|1618.9|1615.9|345
1615798800000|2021-03-15 09:00:00|1619.9|1616.9|1620.4|1617.4|1620.4|1617.4|1618.4|1615.4|136
1615799100000|2021-03-15 09:05:00|1620.9|1617.9|1619.9|1616.9|1620.9|1617.9|1619.4|1616.4|75
1615855500000|2021-03-16 00:45:00|1624.5|1621.5|1627.5|1624.5|1628.5|1625.5|1624.5|1621.5|93
1615855800000|2021-03-16 00:50:00|1628|1625|1628.5|1625.5|1628.5|1625.5|1627.5|1624.5|51
1615856100000|2021-03-16 00:55:00|1628|1625|1628|1625|1628.5|1625.5|1627.5|1624.5|42
1615856400000|2021-03-16 01:00:00|1627.5|1624.5|1629|1626|1629|1626|1627.5|1624.5|257
1615856700000|2021-03-16 01:05:00|1629.5|1626.5|1629.5|1626.5|1630.5|1627.5|1628.5|1625.5|151
1615857000000|2021-03-16 01:10:00|1629|1626|1629.5|1626.5|1629.5|1626.5|1628.5|1625.5|86
1615857300000|2021-03-16 01:15:00|1629|1626|1628.5|1625.5|1630|1627|1628|1625|117
1615857600000|2021-03-16 01:20:00|1629|1626|1627.5|1624.5|1629|1626|1627|1624|77
1615857900000|2021-03-16 01:25:00|1628|1625|1627|1624|1628|1625|1627|1624|46
1615858200000|2021-03-16 01:30:00|1627.5|1624.5|1627.5|1624.5|1628.5|1625.5|1627|1624|118
1615858500000|2021-03-16 01:35:00|1628|1625|1628.5|1625.5|1628.5|1625.5|1627.5|1624.5|62
1615858800000|2021-03-16 01:40:00|1628|1625|1628.5|1625.5|1629|1626|1627.5|1624.5|100
1615859100000|2021-03-16 01:45:00|1628|1625|1627.5|1624.5|1628.5|1625.5|1627.5|1624.5|35
1615859400000|2021-03-16 01:50:00|1627|1624|1628|1625|1628|1625|1626|1623|80
1615859700000|2021-03-16 01:55:00|1627.5|1624.5|1627.5|1624.5|1628|1625|1627|1624|28
1615860000000|2021-03-16 02:00:00|1628|1625|1628|1625|1628|1625|1627.5|1624.5|20
1615860300000|2021-03-16 02:05:00|1627.5|1624.5|1626.5|1623.5|1627.5|1624.5|1626|1623|63
1615860600000|2021-03-16 02:10:00|1627|1624|1626.5|1623.5|1627|1624|1626|1623|29
1615860900000|2021-03-16 02:15:00|1626|1623|1625.5|1622.5|1626|1623|1625.5|1622.5|39
1615861200000|2021-03-16 02:20:00|1626|1623|1626.5|1623.5|1626.5|1623.5|1625.5|1622.5|33
1615861500000|2021-03-16 02:25:00|1626|1623|1626|1623|1626.5|1623.5|1625.5|1622.5|36
1615861800000|2021-03-16 02:30:00|1625.5|1622.5|1626|1623|1626.5|1623.5|1625.5|1622.5|18
1615862100000|2021-03-16 02:35:00|1625.5|1622.5|1626|1623|1626.5|1623.5|1625.5|1622.5|13
1615862400000|2021-03-16 02:40:00|1626.5|1623.5|1627|1624|1627|1624|1626.5|1623.5|30
1615862700000|2021-03-16 02:45:00|1626.5|1623.5|1626.5|1623.5|1627|1624|1626.5|1623.5|11
1615863000000|2021-03-16 02:50:00|1627|1624|1627|1624|1627.5|1624.5|1626.5|1623.5|54
1615863300000|2021-03-16 02:55:00|1627.5|1624.5|1627|1624|1627.5|1624.5|1626.5|1623.5|44
1615863600000|2021-03-16 03:00:00|1626.5|1623.5|1625.5|1622.5|1627|1624|1625.5|1622.5|29
1615863900000|2021-03-16 03:05:00|1626|1623|1627|1624|1627|1624|1626|1623|41
1615864200000|2021-03-16 03:10:00|1626.5|1623.5|1625.5|1622.5|1626.5|1623.5|1625.5|1622.5|15
1615864500000|2021-03-16 03:15:00|1626.5|1623.5|1625.5|1622.5|1626.5|1623.5|1625.5|1622.5|29
1615864800000|2021-03-16 03:20:00|1626.5|1623.5|1626|1623|1626.5|1623.5|1626|1623|2
1615865100000|2021-03-16 03:25:00|1626.5|1623.5|1625.5|1622.5|1626.5|1623.5|1625.5|1622.5|18
1615865400000|2021-03-16 03:30:00|1626|1623|1626|1623|1626|1623|1626|1623|15
1615865700000|2021-03-16 03:35:00|1626.5|1623.5|1626|1623|1626.5|1623.5|1626|1623|3
1615866000000|2021-03-16 03:40:00|1626.5|1623.5|1626.5|1623.5|1626.5|1623.5|1626.5|1623.5|4
1615866300000|2021-03-16 03:45:00|1626|1623|1626.5|1623.5|1626.5|1623.5|1626|1623|11
1615866600000|2021-03-16 03:50:00|1626|1623|1626|1623|1626.5|1623.5|1626|1623|8
1615866900000|2021-03-16 03:55:00|1626.5|1623.5|1626.5|1623.5|1626.5|1623.5|1626|1623|6
1615867200000|2021-03-16 04:00:00|1626|1623|1626.5|1623.5|1626.5|1623.5|1626|1623|3
1615867500000|2021-03-16 04:05:00|1626|1623|1626.5|1623.5|1626.5|1623.5|1626|1623|8
1615867800000|2021-03-16 04:10:00|1626|1623|1626|1623|1626|1623|1625.5|1622.5|23
1615868100000|2021-03-16 04:15:00|1625.5|1622.5|1625|1622|1625.5|1622.5|1625|1622|40
1615868400000|2021-03-16 04:20:00|1624.5|1621.5|1624.5|1621.5|1625|1622|1624.5|1621.5|35
1615868700000|2021-03-16 04:25:00|1625|1622|1625.5|1622.5|1625.5|1622.5|1625|1622|25
1615869300000|2021-03-16 04:35:00|1625|1622|1625.5|1622.5|1625.5|1622.5|1624.5|1621.5|67
1615869600000|2021-03-16 04:40:00|1625|1622|1625|1622|1625.5|1622.5|1625|1622|19
1615876200000|2021-03-16 06:30:00|1625.5|1622.5|1625.5|1622.5|1626|1623|1625|1622|169
1615876500000|2021-03-16 06:35:00|1626|1623|1624.5|1621.5|1626|1623|1624.5|1621.5|34
1615876800000|2021-03-16 06:40:00|1624|1621|1624|1621|1625|1622|1623.5|1620.5|44
1615877100000|2021-03-16 06:45:00|1624.5|1621.5|1624.5|1621.5|1624.5|1621.5|1624.5|1621.5|17
1615877400000|2021-03-16 06:50:00|1624|1621|1624|1621|1624|1621|1623.5|1620.5|30
1615877700000|2021-03-16 06:55:00|1623.5|1620.5|1623.5|1620.5|1624|1621|1623.5|1620.5|20
1615878000000|2021-03-16 07:00:00|1624|1621|1625.5|1622.5|1626|1623|1624|1621|116
1615878300000|2021-03-16 07:05:00|1625|1622|1625|1622|1625|1622|1624|1621|102
1615878600000|2021-03-16 07:10:00|1624.5|1621.5|1625|1622|1625|1622|1624.5|1621.5|17
1615878900000|2021-03-16 07:15:00|1625.5|1622.5|1625|1622|1626|1623|1625|1622|48
1615879200000|2021-03-16 07:20:00|1625.5|1622.5|1625|1622|1625.5|1622.5|1625|1622|4
1615879500000|2021-03-16 07:25:00|1624.5|1621.5|1625|1622|1625.5|1622.5|1624.5|1621.5|31
1615879800000|2021-03-16 07:30:00|1625.5|1622.5|1625.5|1622.5|1626|1623|1625.5|1622.5|46
1615880100000|2021-03-16 07:35:00|1625|1622|1625|1622|1625|1622|1624|1621|98
1615880400000|2021-03-16 07:40:00|1625.5|1622.5|1625|1622|1625.5|1622.5|1625|1622|20
1615880700000|2021-03-16 07:45:00|1625.5|1622.5|1625|1622|1625.5|1622.5|1625|1622|6
1615881000000|2021-03-16 07:50:00|1624.5|1621.5|1625.5|1622.5|1625.5|1622.5|1624.5|1621.5|23
1615881300000|2021-03-16 07:55:00|1625|1622|1624|1621|1625.5|1622.5|1624|1621|70
1615881600000|2021-03-16 08:00:00|1624.5|1621.5|1624.5|1621.5|1625.5|1622.5|1624.5|1621.5|25
1615881900000|2021-03-16 08:05:00|1624|1621|1625|1622|1625|1622|1624|1621|67
1615882200000|2021-03-16 08:10:00|1625.5|1622.5|1626.5|1623.5|1627|1624|1625.5|1622.5|123
1615882500000|2021-03-16 08:15:00|1627|1624|1627.5|1624.5|1627.5|1624.5|1626.5|1623.5|71
1615882800000|2021-03-16 08:20:00|1628|1625|1628|1625|1628.5|1625.5|1627.5|1624.5|108
1615883100000|2021-03-16 08:25:00|1627.5|1624.5|1629|1626|1629|1626|1627.5|1624.5|124
1615883400000|2021-03-16 08:30:00|1628.5|1625.5|1628.5|1625.5|1629.5|1626.5|1628|1625|128
1615883700000|2021-03-16 08:35:00|1629|1626|1628|1625|1629.5|1626.5|1627.5|1624.5|188
1615884000000|2021-03-16 08:40:00|1628.5|1625.5|1628|1625|1629|1626|1627.5|1624.5|176
1615884300000|2021-03-16 08:45:00|1628.5|1625.5|1628.5|1625.5|1634|1631|1628.5|1625.5|606
1615884600000|2021-03-16 08:50:00|1629.5|1626.5|1631|1628|1631.5|1628.5|1629.5|1626.5|237
1615884900000|2021-03-16 08:55:00|1631.5|1628.5|1633.5|1630.5|1634|1631|1630.5|1627.5|235
1615885200000|2021-03-16 09:00:00|1633|1630|1632|1629|1633|1630|1632|1629|31
1615885500000|2021-03-16 09:05:00|1631.5|1628.5|1632.5|1629.5|1632.5|1629.5|1631.5|1628.5|46
1615941900000|2021-03-17 00:45:00|1634.5|1631.5|1632|1629|1634.5|1631.5|1631|1628|90
1615942200000|2021-03-17 00:50:00|1631.5|1628.5|1630.5|1627.5|1631.5|1628.5|1630.5|1627.5|107
1615942500000|2021-03-17 00:55:00|1630|1627|1630|1627|1631.5|1628.5|1629|1626|105
1615942800000|2021-03-17 01:00:00|1630.5|1627.5|1629.5|1626.5|1631.5|1628.5|1628.5|1625.5|187
1615943100000|2021-03-17 01:05:00|1629|1626|1629|1626|1629|1626|1627|1624|236
1615943400000|2021-03-17 01:10:00|1629.5|1626.5|1629.5|1626.5|1631|1628|1629|1626|142
1615943700000|2021-03-17 01:15:00|1629|1626|1629|1626|1629.5|1626.5|1628.5|1625.5|68
1615944000000|2021-03-17 01:20:00|1628.5|1625.5|1627.5|1624.5|1628.5|1625.5|1627|1624|147
1615944300000|2021-03-17 01:25:00|1627|1624|1624.5|1621.5|1627.5|1624.5|1624.5|1621.5|213
1615944600000|2021-03-17 01:30:00|1625|1622|1623.5|1620.5|1625|1622|1623.5|1620.5|136
1615944900000|2021-03-17 01:35:00|1624|1621|1623.5|1620.5|1624|1621|1623|1620|153
1615945200000|2021-03-17 01:40:00|1623|1620|1623.5|1620.5|1624.5|1621.5|1623|1620|80
1615945500000|2021-03-17 01:45:00|1624|1621|1624.5|1621.5|1625.5|1622.5|1624|1621|64
1615945800000|2021-03-17 01:50:00|1624|1621|1625.5|1622.5|1625.5|1622.5|1624|1621|59
1615946100000|2021-03-17 01:55:00|1626|1623|1627|1624|1627|1624|1625.5|1622.5|117
1615946400000|2021-03-17 02:00:00|1626.5|1623.5|1624.5|1621.5|1626.5|1623.5|1624|1621|75
1615946700000|2021-03-17 02:05:00|1625|1622|1625|1622|1625|1622|1624.5|1621.5|39
1615947000000|2021-03-17 02:10:00|1624.5|1621.5|1625|1622|1626|1623|1624|1621|61
1615947300000|2021-03-17 02:15:00|1625.5|1622.5|1625|1622|1625.5|1622.5|1624|1621|67
1615947600000|2021-03-17 02:20:00|1624|1621|1625|1622|1625.5|1622.5|1624|1621|53
1615947900000|2021-03-17 02:25:00|1625.5|1622.5|1625.5|1622.5|1626.5|1623.5|1625.5|1622.5|45
1615948200000|2021-03-17 02:30:00|1626|1623|1625.5|1622.5|1626|1623|1625.5|1622.5|36
1615948500000|2021-03-17 02:35:00|1625|1622|1625|1622|1625.5|1622.5|1625|1622|12
1615948800000|2021-03-17 02:40:00|1625.5|1622.5|1626|1623|1626.5|1623.5|1625.5|1622.5|29
1615949100000|2021-03-17 02:45:00|1625.5|1622.5|1625|1622|1626|1623|1624.5|1621.5|41
1615949400000|2021-03-17 02:50:00|1624.5|1621.5|1625|1622|1625.5|1622.5|1624.5|1621.5|16
1615949700000|2021-03-17 02:55:00|1625.5|1622.5|1625|1622|1625.5|1622.5|1625|1622|20
1615950000000|2021-03-17 03:00:00|1625.5|1622.5|1625.5|1622.5|1626|1623|1625.5|1622.5|9
1615950300000|2021-03-17 03:05:00|1626|1623|1625.5|1622.5|1626|1623|1625|1622|16
1615950600000|2021-03-17 03:10:00|1626|1623|1626.5|1623.5|1627|1624|1626|1623|55
1615950900000|2021-03-17 03:15:00|1626|1623|1625|1622|1626.5|1623.5|1625|1622|39
1615951200000|2021-03-17 03:20:00|1625.5|1622.5|1626|1623|1626|1623|1625.5|1622.5|17
1615951500000|2021-03-17 03:25:00|1626.5|1623.5|1625.5|1622.5|1626.5|1623.5|1625.5|1622.5|15
1615951800000|2021-03-17 03:30:00|1626|1623|1626|1623|1626|1623|1626|1623|29
1615952100000|2021-03-17 03:35:00|1625.5|1622.5|1625|1622|1625.5|1622.5|1625|1622|18
1615952400000|2021-03-17 03:40:00|1625.5|1622.5|1626|1623|1626|1623|1625|1622|17
1615952700000|2021-03-17 03:45:00|1626.5|1623.5|1625.5|1622.5|1626.5|1623.5|1625.5|1622.5|32
1615953000000|2021-03-17 03:50:00|1626|1623|1626|1623|1627|1624|1626|1623|41
1615953300000|2021-03-17 03:55:00|1626.5|1623.5|1626.5|1623.5|1627|1624|1626|1623|24
1615953600000|2021-03-17 04:00:00|1626|1623|1625.5|1622.5|1626|1623|1625.5|1622.5|28
1615954200000|2021-03-17 04:10:00|1626|1623|1625|1622|1626|1623|1625|1622|24
1615954500000|2021-03-17 04:15:00|||||||||12
1615954800000|2021-03-17 04:20:00|1624.5|1621.5|1624|1621|1624.5|1621.5|1624|1621|32
1615955100000|2021-03-17 04:25:00|1624.5|1621.5|1625|1622|1625|1622|1624.5|1621.5|15
1615955400000|2021-03-17 04:30:00|1624.5|1621.5|1625.5|1622.5|1625.5|1622.5|1624.5|1621.5|15
1615955700000|2021-03-17 04:35:00|1625|1622|1625|1622|1625.5|1622.5|1625|1622|12
1615956000000|2021-03-17 04:40:00|1624.5|1621.5|1624.5|1621.5|1624.5|1621.5|1624.5|1621.5|1
1615962600000|2021-03-17 06:30:00|1625|1622|1627.5|1624.5|1627.5|1624.5|1625|1622|119
1615962900000|2021-03-17 06:35:00|1627|1624|1627.5|1624.5|1628|1625|1627|1624|46
1615963200000|2021-03-17 06:40:00|1627|1624|1625.5|1622.5|1627|1624|1625.5|1622.5|87
1615963500000|2021-03-17 06:45:00|1625|1622|1624.5|1621.5|1626|1623|1624.5|1621.5|114
1615963800000|2021-03-17 06:50:00|1624|1621|1624.5|1621.5|1624.5|1621.5|1624|1621|25
1615964100000|2021-03-17 06:55:00|1624|1621|1624.5|1621.5|1624.5|1621.5|1624|1621|23
1615964400000|2021-03-17 07:00:00|1625|1622|1625.5|1622.5|1625.5|1622.5|1624.5|1621.5|32
1615964700000|2021-03-17 07:05:00|1626|1623|1626.5|1623.5|1626.5|1623.5|1626|1623|21
1615965000000|2021-03-17 07:10:00|1626|1623|1627.5|1624.5|1628|1625|1626|1623|79
1615965300000|2021-03-17 07:15:00|1627|1624|1627.5|1624.5|1627.5|1624.5|1627|1624|32
1615965600000|2021-03-17 07:20:00|1627|1624|1626.5|1623.5|1627|1624|1626|1623|30
1615965900000|2021-03-17 07:25:00|1627.5|1624.5|1629|1626|1630|1627|1627.5|1624.5|178
1615966200000|2021-03-17 07:30:00|1628.5|1625.5|1628.5|1625.5|1629.5|1626.5|1628|1625|82
1615966500000|2021-03-17 07:35:00|1629|1626|1627.5|1624.5|1629|1626|1627.5|1624.5|37
1615966800000|2021-03-17 07:40:00|1627|1624|1627|1624|1627|1624|1626|1623|61
1615967100000|2021-03-17 07:45:00|1627.5|1624.5|1627|1624|1627.5|1624.5|1626.5|1623.5|61
1615967400000|2021-03-17 07:50:00|1627.5|1624.5|1626.5|1623.5|1627.5|1624.5|1626.5|1623.5|38
1615967700000|2021-03-17 07:55:00|1626|1623|1627|1624|1627.5|1624.5|1626|1623|39
1615968000000|2021-03-17 08:00:00|1626.5|1623.5|1628|1625|1628.5|1625.5|1626.5|1623.5|58
1615968300000|2021-03-17 08:05:00|1628.5|1625.5|1628.5|1625.5|1629|1626|1627|1624|58
1615968600000|2021-03-17 08:10:00|1629|1626|1628|1625|1629.5|1626.5|1628|1625|57
1615968900000|2021-03-17 08:15:00|1628.5|1625.5|1628|1625|1628.5|1625.5|1628|1625|27
1615969200000|2021-03-17 08:20:00|1628.5|1625.5|1629|1626|1629|1626|1628|1625|24
1615969500000|2021-03-17 08:25:00|1628.5|1625.5|1628.5|1625.5|1629|1626|1628|1625|52
1615969800000|2021-03-17 08:30:00|1629|1626|1628.5|1625.5|1629|1626|1628.5|1625.5|17
1615970100000|2021-03-17 08:35:00|1629|1626|1629.5|1626.5|1629.5|1626.5|1628.5|1625.5|30
1615970400000|2021-03-17 08:40:00|1629|1626|1628.5|1625.5|1629.5|1626.5|1628.5|1625.5|65
1615970700000|2021-03-17 08:45:00|1628|1625|1628.5|1625.5|1629.5|1626.5|1628|1625|63
1615971000000|2021-03-17 08:50:00|1629|1626|1629|1626|1629|1626|1628.5|1625.5|12
1615971300000|2021-03-17 08:55:00|1628.5|1625.5|1626.5|1623.5|1628.5|1625.5|1626.5|1623.5|142
1615971600000|2021-03-17 09:00:00|1627|1624|1628.5|1625.5|1628.5|1625.5|1627|1624|74
1615971900000|2021-03-17 09:05:00|1629|1626|1628.5|1625.5|1629|1626|1628|1625|216
1616028300000|2021-03-18 00:45:00|1628|1625|1634|1631|1635.5|1632.5|1628|1625|101
1616028600000|2021-03-18 00:50:00|1633.5|1630.5|1633|1630|1633.5|1630.5|1632.5|1629.5|111
1616028900000|2021-03-18 00:55:00|1633.5|1630.5|1635|1632|1635|1632|1633.5|1630.5|66
1616029200000|2021-03-18 01:00:00|1635.5|1632.5|1635.5|1632.5|1637.5|1634.5|1635|1632|333
1616029500000|2021-03-18 01:05:00|1636|1633|1637|1634|1637.5|1634.5|1635.5|1632.5|146
1616029800000|2021-03-18 01:10:00|1637.5|1634.5|1636.5|1633.5|1637.5|1634.5|1636.5|1633.5|76
1616030100000|2021-03-18 01:15:00|1637|1634|1638|1635|1638|1635|1636|1633|151
1616030400000|2021-03-18 01:20:00|1637.5|1634.5|1638|1635|1638.5|1635.5|1636.5|1633.5|225
1616030700000|2021-03-18 01:25:00|1637.5|1634.5|1638|1635|1638.5|1635.5|1637|1634|54
1616031000000|2021-03-18 01:30:00|1638.5|1635.5|1639.5|1636.5|1640|1637|1638.5|1635.5|115
1616031300000|2021-03-18 01:35:00|1639|1636|1639.5|1636.5|1639.5|1636.5|1639|1636|44
1616031600000|2021-03-18 01:40:00|1639|1636|1639|1636|1639.5|1636.5|1638.5|1635.5|26
1616031900000|2021-03-18 01:45:00|1638.5|1635.5|1638.5|1635.5|1639|1636|1638|1635|40
1616032200000|2021-03-18 01:50:00|1639|1636|1640.5|1637.5|1641|1638|1638.5|1635.5|101
1616032500000|2021-03-18 01:55:00|1641|1638|1640|1637|1642|1639|1639|1636|146
1616032800000|2021-03-18 02:00:00|1639.5|1636.5|1640|1637|1640|1637|1639|1636|141
1616033100000|2021-03-18 02:05:00|1640.5|1637.5|1641|1638|1641.5|1638.5|1640|1637|63
1616033400000|2021-03-18 02:10:00|1640.5|1637.5|1641.5|1638.5|1641.5|1638.5|1640.5|1637.5|29
1616033700000|2021-03-18 02:15:00|1641|1638|1640.5|1637.5|1641|1638|1640.5|1637.5|39
1616034000000|2021-03-18 02:20:00|1641|1638|1641.5|1638.5|1641.5|1638.5|1641|1638|24
1616034300000|2021-03-18 02:25:00|1641|1638|1641.5|1638.5|1642|1639|1641|1638|48
1616034600000|2021-03-18 02:30:00|1642|1639|1641|1638|1642.5|1639.5|1641|1638|93
1616034900000|2021-03-18 02:35:00|1641.5|1638.5|1640.5|1637.5|1641.5|1638.5|1640.5|1637.5|19
1616035200000|2021-03-18 02:40:00|1641|1638|1641|1638|1642|1639|1641|1638|25
1616035500000|2021-03-18 02:45:00|1640.5|1637.5|1641|1638|1642|1639|1640.5|1637.5|27
1616035800000|2021-03-18 02:50:00|1641.5|1638.5|1642|1639|1642|1639|1641|1638|104
1616036100000|2021-03-18 02:55:00|1641.5|1638.5|1640.5|1637.5|1642|1639|1640|1637|29
1616036400000|2021-03-18 03:00:00|1641|1638|1640.5|1637.5|1641|1638|1640|1637|64
1616036700000|2021-03-18 03:05:00|1641|1638|1640.5|1637.5|1641|1638|1640.5|1637.5|24
1616037000000|2021-03-18 03:10:00|1640|1637|1640.5|1637.5|1640.5|1637.5|1640|1637|40
1616037300000|2021-03-18 03:15:00|1641|1638|1640.5|1637.5|1641|1638|1640|1637|33
1616037600000|2021-03-18 03:20:00|1640|1637|1641|1638|1641|1638|1640|1637|17
1616037900000|2021-03-18 03:25:00|1640.5|1637.5|1641.5|1638.5|1641.5|1638.5|1640.5|1637.5|46
1616038200000|2021-03-18 03:30:00|1641|1638|1641|1638|1641.5|1638.5|1640.5|1637.5|76
1616038500000|2021-03-18 03:35:00|1640.5|1637.5|1640.5|1637.5|1641|1638|1640.5|1637.5|8
1616038800000|2021-03-18 03:40:00|1641|1638|1641|1638|1641.5|1638.5|1640.5|1637.5|29
1616039100000|2021-03-18 03:45:00|1640.5|1637.5|1639.5|1636.5|1640.5|1637.5|1639.5|1636.5|32
1616039400000|2021-03-18 03:50:00|1639|1636|1639.5|1636.5|1639.5|1636.5|1639|1636|67
1616039700000|2021-03-18 03:55:00|1639|1636|1639|1636|1639|1636|1639|1636|34
1616040000000|2021-03-18 04:00:00|1638.5|1635.5|1638.5|1635.5|1639|1636|1638.5|1635.5|46
1616040300000|2021-03-18 04:05:00|1639|1636|1638.5|1635.5|1639|1636|1638|1635|95
1616040600000|2021-03-18 04:10:00|1638|1635|1638.5|1635.5|1638.5|1635.5|1638|1635|14
1616040900000|2021-03-18 04:15:00|1639|1636|1639.5|1636.5|1639.5|1636.5|1638.5|1635.5|52
1616041200000|2021-03-18 04:20:00|1639|1636|1639|1636|1639.5|1636.5|1639|1636|23
1616041500000|2021-03-18 04:25:00|1639.5|1636.5|1639|1636|1639.5|1636.5|1639|1636|227
1616041800000|2021-03-18 04:30:00|1638.5|1635.5|1638.5|1635.5|1639|1636|1638.5|1635.5|38
1616042100000|2021-03-18 04:35:00|1639|1636|1640|1637|1640.5|1637.5|1638.5|1635.5|134
1616042400000|2021-03-18 04:40:00|1639.5|1636.5|1639.5|1636.5|1640|1637|1639.5|1636.5|8
1616049000000|2021-03-18 06:30:00|1640|1637|1640|1637|1640.5|1637.5|1639|1636|68
1616049300000|2021-03-18 06:35:00|1639.5|1636.5|1640|1637|1640|1637|1639|1636|28
1616049600000|2021-03-18 06:40:00|1639.5|1636.5|1639.5|1636.5|1640|1637|1639.5|1636.5|39
1616049900000|2021-03-18 06:45:00|1640|1637|1639.5|1636.5|1640|1637|1638.5|1635.5|75
1616050200000|2021-03-18 06:50:00|1639|1636|1639|1636|1639.5|1636.5|1639|1636|103
1616050500000|2021-03-18 06:55:00|1639.5|1636.5|1639.5|1636.5|1641|1638|1639.5|1636.5|132
1616050800000|2021-03-18 07:00:00|1640|1637|1640|1637|1640.5|1637.5|1639|1636|84
1616051100000|2021-03-18 07:05:00|1639.5|1636.5|1639|1636|1640.5|1637.5|1639|1636|41
1616051400000|2021-03-18 07:10:00|1639.5|1636.5|1639.5|1636.5|1641|1638|1639|1636|134
1616051700000|2021-03-18 07:15:00|1640|1637|1639|1636|1640.5|1637.5|1639|1636|32
1616052000000|2021-03-18 07:20:00|1638.5|1635.5|1638.5|1635.5|1639.5|1636.5|1638.5|1635.5|149
1616052300000|2021-03-18 07:25:00|1639|1636|1638.5|1635.5|1639|1636|1638|1635|216
1616052600000|2021-03-18 07:30:00|1639|1636|1639|1636|1639.5|1636.5|1638.5|1635.5|30
1616052900000|2021-03-18 07:35:00|1638.5|1635.5|1638|1635|1639.5|1636.5|1638|1635|66
1616053200000|2021-03-18 07:40:00|1638.5|1635.5|1639|1636|1639.5|1636.5|1638|1635|130
1616053500000|2021-03-18 07:45:00|1638.5|1635.5|1639|1636|1639|1636|1638.5|1635.5|25
1616053800000|2021-03-18 07:50:00|1638.5|1635.5|1639|1636|1639|1636|1638|1635|60
1616054100000|2021-03-18 07:55:00|1638.5|1635.5|1638.5|1635.5|1638.5|1635.5|1638.5|1635.5|30
1616054400000|2021-03-18 08:00:00|1638|1635|1638.5|1635.5|1639|1636|1638|1635|60
1616054700000|2021-03-18 08:05:00|1638|1635|1639|1636|1639.5|1636.5|1638|1635|49
1616055000000|2021-03-18 08:10:00|1638.5|1635.5|1639|1636|1639|1636|1638.5|1635.5|37
1616055300000|2021-03-18 08:15:00|1639.5|1636.5|1638.5|1635.5|1639.5|1636.5|1638.5|1635.5|75
1616055600000|2021-03-18 08:20:00|1639|1636|1638.5|1635.5|1639|1636|1638.5|1635.5|28
1616055900000|2021-03-18 08:25:00|1638|1635|1637.5|1634.5|1638.5|1635.5|1636.5|1633.5|148
1616056200000|2021-03-18 08:30:00|1637|1634|1636.5|1633.5|1637|1634|1636|1633|103
1616056500000|2021-03-18 08:35:00|1637|1634|1636.5|1633.5|1638|1635|1636.5|1633.5|82
1616056800000|2021-03-18 08:40:00|1636|1633|1636|1633|1636.5|1633.5|1635.5|1632.5|124
1616057100000|2021-03-18 08:45:00|1635.5|1632.5|1636|1633|1637|1634|1635.5|1632.5|84
1616057400000|2021-03-18 08:50:00|1636.5|1633.5|1636|1633|1636.5|1633.5|1636|1633|32
1616057700000|2021-03-18 08:55:00|1636.5|1633.5|1636.5|1633.5|1637|1634|1635.5|1632.5|57
1616058000000|2021-03-18 09:00:00|1637|1634|1636|1633|1637|1634|1636|1633|145
1616058300000|2021-03-18 09:05:00|1636.5|1633.5|1635.5|1632.5|1636.5|1633.5|1635.5|1632.5|52
1616114700000|2021-03-19 00:45:00|1636.5|1633.5|1631.5|1628.5|1639|1636|1631.5|1628.5|256
1616115000000|2021-03-19 00:50:00|1631|1628|1632|1629|1633|1630|1631|1628|114
1616115300000|2021-03-19 00:55:00|1631.5|1628.5|1632.5|1629.5|1633|1630|1631.5|1628.5|75
1616115600000|2021-03-19 01:00:00|1633|1630|1631.5|1628.5|1634|1631|1628|1625|434
1616115900000|2021-03-19 01:05:00|1631|1628|1632.5|1629.5|1633|1630|1630|1627|154
1616116200000|2021-03-19 01:10:00|1633|1630|1631|1628|1633|1630|1631|1628|88
1616116500000|2021-03-19 01:15:00|1630.5|1627.5|1629.5|1626.5|1631|1628|1629|1626|137
1616116800000|2021-03-19 01:20:00|1630|1627|1629.5|1626.5|1630.5|1627.5|1629|1626|56
1616117100000|2021-03-19 01:25:00|1630|1627|1631|1628|1631|1628|1630|1627|196
1616117400000|2021-03-19 01:30:00|1630.5|1627.5|1631.5|1628.5|1632.5|1629.5|1630.5|1627.5|85
1616117700000|2021-03-19 01:35:00|1632|1629|1632|1629|1632.5|1629.5|1632|1629|58
1616118000000|2021-03-19 01:40:00|1632.5|1629.5|1633|1630|1633.5|1630.5|1632.5|1629.5|52
1616118300000|2021-03-19 01:45:00|1633.5|1630.5|1633.5|1630.5|1634|1631|1633|1630|39
1616118600000|2021-03-19 01:50:00|1633|1630|1633|1630|1633.5|1630.5|1632.5|1629.5|27
1616118900000|2021-03-19 01:55:00|1633.5|1630.5|1633|1630|1634|1631|1632.5|1629.5|52
1616119200000|2021-03-19 02:00:00|1632.5|1629.5|1630|1627|1632.5|1629.5|1629.5|1626.5|123
1616119500000|2021-03-19 02:05:00|1630.5|1627.5|1631|1628|1631.5|1628.5|1630|1627|63
1616119800000|2021-03-19 02:10:00|1631.5|1628.5|1633|1630|1633|1630|1631.5|1628.5|66
1616120100000|2021-03-19 02:15:00|1632.5|1629.5|1632|1629|1632.5|1629.5|1632|1629|22
1616120400000|2021-03-19 02:20:00|1631.5|1628.5|1632|1629|1632|1629|1631|1628|39
1616120700000|2021-03-19 02:25:00|1632.5|1629.5|1632.5|1629.5|1633.5|1630.5|1632|1629|51
1616121000000|2021-03-19 02:30:00|1632|1629|1631.5|1628.5|1632|1629|1631|1628|32
1616121300000|2021-03-19 02:35:00|1632|1629|1632.5|1629.5|1632.5|1629.5|1631.5|1628.5|17
1616121600000|2021-03-19 02:40:00|1633|1630|1631.5|1628.5|1633|1630|1631.5|1628.5|25
1616121900000|2021-03-19 02:45:00|1632.5|1629.5|1632|1629|1632.5|1629.5|1632|1629|15
1616122200000|2021-03-19 02:50:00|1632.5|1629.5|1633|1630|1633.5|1630.5|1632.5|1629.5|37
1616122500000|2021-03-19 02:55:00|1632.5|1629.5|1630.5|1627.5|1632.5|1629.5|1630.5|1627.5|44
1616122800000|2021-03-19 03:00:00|1631.5|1628.5|1631.5|1628.5|1632|1629|1631.5|1628.5|21
1616123100000|2021-03-19 03:05:00|1632|1629|1631.5|1628.5|1632|1629|1631.5|1628.5|22
1616123400000|2021-03-19 03:10:00|1631|1628|1630.5|1627.5|1631|1628|1630|1627|34
1616123700000|2021-03-19 03:15:00|1631|1628|1631|1628|1631|1628|1630.5|1627.5|18
1616124000000|2021-03-19 03:20:00|1631.5|1628.5|1632|1629|1632.5|1629.5|1631.5|1628.5|32
1616124300000|2021-03-19 03:25:00|1631.5|1628.5|1632|1629|1632|1629|1631.5|1628.5|19
1616124600000|2021-03-19 03:30:00|1631.5|1628.5|1632|1629|1632|1629|1631|1628|20
1616124900000|2021-03-19 03:35:00|1631.5|1628.5|1631.5|1628.5|1632|1629|1631.5|1628.5|6
1616125200000|2021-03-19 03:40:00|1632|1629|1631.5|1628.5|1632|1629|1631.5|1628.5|48
1616125500000|2021-03-19 03:45:00|1631|1628|1631|1628|1631|1628|1631|1628|10
1616125800000|2021-03-19 03:50:00|1630.5|1627.5|1630.5|1627.5|1631|1628|1630|1627|35
1616126100000|2021-03-19 03:55:00|1631|1628|1630.5|1627.5|1631|1628|1630.5|1627.5|23
1616126400000|2021-03-19 04:00:00|1631|1628|1630.5|1627.5|1631|1628|1630.5|1627.5|27
1616126700000|2021-03-19 04:05:00|1631|1628|1630.5|1627.5|1631|1628|1630.5|1627.5|17
1616127000000|2021-03-19 04:10:00|1631|1628|1631|1628|1631|1628|1630.5|1627.5|23
1616127300000|2021-03-19 04:15:00|1631.5|1628.5|1631.5|1628.5|1631.5|1628.5|1631.5|1628.5|23
1616127600000|2021-03-19 04:20:00|1631|1628|1630.5|1627.5|1631|1628|1630.5|1627.5|22
1616127900000|2021-03-19 04:25:00|1630|1627|1630.5|1627.5|1630.5|1627.5|1630|1627|14
1616128200000|2021-03-19 04:30:00|1631|1628|1630|1627|1631|1628|1630|1627|14
1616128500000|2021-03-19 04:35:00|1630.5|1627.5|1630.5|1627.5|1630.5|1627.5|1630.5|1627.5|9
1616135400000|2021-03-19 06:30:00|1629.5|1626.5|1630|1627|1631|1628|1629.5|1626.5|111
1616135700000|2021-03-19 06:35:00|1629.5|1626.5|1628.5|1625.5|1629.5|1626.5|1628|1625|122
1616136000000|2021-03-19 06:40:00|1628|1625|1628|1625|1628.5|1625.5|1626.5|1623.5|172
1616136300000|2021-03-19 06:45:00|1628.5|1625.5|1628|1625|1628.5|1625.5|1627.5|1624.5|47
1616136600000|2021-03-19 06:50:00|1628.5|1625.5|1627|1624|1628.5|1625.5|1627|1624|55
1616136900000|2021-03-19 06:55:00|1627.5|1624.5|1627.5|1624.5|1628|1625|1627.5|1624.5|14
1616137200000|2021-03-19 07:00:00|1628|1625|1626.5|1623.5|1628|1625|1626|1623|132
1616137500000|2021-03-19 07:05:00|1626|1623|1627|1624|1627|1624|1626|1623|41
1616137800000|2021-03-19 07:10:00|1626.5|1623.5|1627|1624|1627|1624|1626.5|1623.5|41
1616138100000|2021-03-19 07:15:00|1626.5|1623.5|1627.5|1624.5|1627.5|1624.5|1626.5|1623.5|51
1616138400000|2021-03-19 07:20:00|1627|1624|1627|1624|1628|1625|1627|1624|34
1616138700000|2021-03-19 07:25:00|1627.5|1624.5|1626.5|1623.5|1627.5|1624.5|1626.5|1623.5|41
1616139000000|2021-03-19 07:30:00|1627|1624|1627.5|1624.5|1627.5|1624.5|1626|1623|63
1616139300000|2021-03-19 07:35:00|1627|1624|1627|1624|1627.5|1624.5|1626.5|1623.5|53
1616139600000|2021-03-19 07:40:00|1627.5|1624.5|1627.5|1624.5|1627.5|1624.5|1627|1624|23
1616139900000|2021-03-19 07:45:00|1627|1624|1628|1625|1628|1625|1627|1624|79
1616140200000|2021-03-19 07:50:00|1627.5|1624.5|1627.5|1624.5|1628|1625|1627.5|1624.5|47
1616140500000|2021-03-19 07:55:00|1627|1624|1627|1624|1627.5|1624.5|1626|1623|52
1616140800000|2021-03-19 08:00:00|1626.5|1623.5|1627|1624|1628.5|1625.5|1626.5|1623.5|96
1616141100000|2021-03-19 08:05:00|1626.5|1623.5|1626.5|1623.5|1628|1625|1626.5|1623.5|58
1616141400000|2021-03-19 08:10:00|1626|1623|1626|1623|1626.5|1623.5|1626|1623|83
1616141700000|2021-03-19 08:15:00|1626.5|1623.5|1625.5|1622.5|1627|1624|1625|1622|126
1616142000000|2021-03-19 08:20:00|1626|1623|1625.5|1622.5|1626.5|1623.5|1625.5|1622.5|47
1616142300000|2021-03-19 08:25:00|1625|1622|1626.5|1623.5|1626.5|1623.5|1625|1622|173
1616142600000|2021-03-19 08:30:00|1627|1624|1628|1625|1628|1625|1626.5|1623.5|85
1616142900000|2021-03-19 08:35:00|1628.5|1625.5|1626.5|1623.5|1628.5|1625.5|1626.5|1623.5|91
1616143200000|2021-03-19 08:40:00|1627|1624|1628.5|1625.5|1628.5|1625.5|1627|1624|70
1616143500000|2021-03-19 08:45:00|1629.5|1626.5|1631|1628|1631|1628|1627.5|1624.5|237
1616143800000|2021-03-19 08:50:00|1631.5|1628.5|1632|1629|1633|1630|1630.5|1627.5|153
1616144100000|2021-03-19 08:55:00|1632.5|1629.5|1634.5|1631.5|1634.5|1631.5|1632|1629|186
1616144400000|2021-03-19 09:00:00|1634|1631|1634|1631|1635|1632|1633.5|1630.5|128
1616144700000|2021-03-19 09:05:00|1634.5|1631.5|1633.5|1630.5|1635.5|1632.5|1633.5|1630.5|182
1616377500000|2021-03-22 01:45:00|1635.6|1632.6|1635.6|1632.6|1636.1|1633.1|1635.1|1632.1|65
1616377800000|2021-03-22 01:50:00|1636.1|1633.1|1635.1|1632.1|1636.1|1633.1|1635.1|1632.1|49
1616378100000|2021-03-22 01:55:00|1635.6|1632.6|1635.1|1632.1|1635.6|1632.6|1635.1|1632.1|32
1616378400000|2021-03-22 02:00:00|1634.6|1631.6|1632.1|1629.1|1635.6|1632.6|1632.1|1629.1|103
1616378700000|2021-03-22 02:05:00|1632.6|1629.6|1633.1|1630.1|1633.6|1630.6|1632.1|1629.1|51
1616379000000|2021-03-22 02:10:00|1633.6|1630.6|1633.6|1630.6|1634.1|1631.1|1633.1|1630.1|29
1616379300000|2021-03-22 02:15:00|1633.1|1630.1|1632.6|1629.6|1634.1|1631.1|1632.6|1629.6|48
1616379600000|2021-03-22 02:20:00|1632.1|1629.1|1632.1|1629.1|1632.6|1629.6|1631.6|1628.6|41
1616379900000|2021-03-22 02:25:00|1632.6|1629.6|1633.6|1630.6|1634.1|1631.1|1632.6|1629.6|146
1616380200000|2021-03-22 02:30:00|1633.1|1630.1|1633.1|1630.1|1633.6|1630.6|1633.1|1630.1|33
1616380500000|2021-03-22 02:35:00|1633.6|1630.6|1632.6|1629.6|1633.6|1630.6|1632.6|1629.6|26
1616380800000|2021-03-22 02:40:00|1632.1|1629.1|1631.1|1628.1|1632.6|1629.6|1631.1|1628.1|64
1616381100000|2021-03-22 02:45:00|1631.6|1628.6|1633.1|1630.1|1633.1|1630.1|1631.6|1628.6|65
1616381400000|2021-03-22 02:50:00|1632.6|1629.6|1634.1|1631.1|1634.1|1631.1|1632.6|1629.6|58
1616381700000|2021-03-22 02:55:00|1634.6|1631.6|1635.6|1632.6|1635.6|1632.6|1634.1|1631.1|101
1616382000000|2021-03-22 03:00:00|1635.1|1632.1|1634.6|1631.6|1635.1|1632.1|1634.6|1631.6|25
1616382300000|2021-03-22 03:05:00|1634.1|1631.1|1636.1|1633.1|1636.1|1633.1|1634.1|1631.1|155
1616382600000|2021-03-22 03:10:00|1636.6|1633.6|1637.6|1634.6|1639.1|1636.1|1636.1|1633.1|222
1616382900000|2021-03-22 03:15:00|1637.1|1634.1|1637.1|1634.1|1638.1|1635.1|1637.1|1634.1|72
1616383200000|2021-03-22 03:20:00|1636.6|1633.6|1637.6|1634.6|1637.6|1634.6|1636.6|1633.6|23
1616383500000|2021-03-22 03:25:00|1638.1|1635.1|1636.6|1633.6|1639.1|1636.1|1636.1|1633.1|112
1616383800000|2021-03-22 03:30:00|1637.1|1634.1|1635.6|1632.6|1637.6|1634.6|1635.6|1632.6|54
1616384100000|2021-03-22 03:35:00|1635.1|1632.1|1635.1|1632.1|1635.6|1632.6|1634.6|1631.6|52
1616384400000|2021-03-22 03:40:00|1635.6|1632.6|1634.1|1631.1|1636.1|1633.1|1633.1|1630.1|84
1616384700000|2021-03-22 03:45:00|1633.6|1630.6|1633.6|1630.6|1633.6|1630.6|1632.6|1629.6|51
1616385000000|2021-03-22 03:50:00|1634.1|1631.1|1634.6|1631.6|1635.1|1632.1|1634.1|1631.1|47
1616385300000|2021-03-22 03:55:00|1635.1|1632.1|1635.1|1632.1|1636.1|1633.1|1635.1|1632.1|50
1616385600000|2021-03-22 04:00:00|1635.6|1632.6|1635.6|1632.6|1636.1|1633.1|1633.6|1630.6|129
1616385900000|2021-03-22 04:05:00|1635.1|1632.1|1633.6|1630.6|1635.1|1632.1|1633.6|1630.6|33
1616386200000|2021-03-22 04:10:00|1634.1|1631.1|1634.6|1631.6|1635.1|1632.1|1634.1|1631.1|27
1616386500000|2021-03-22 04:15:00|1635.1|1632.1|1634.6|1631.6|1635.1|1632.1|1634.6|1631.6|24
1616386800000|2021-03-22 04:20:00|1634.1|1631.1|1634.1|1631.1|1634.6|1631.6|1634.1|1631.1|38
1616387100000|2021-03-22 04:25:00|1633.6|1630.6|1633.1|1630.1|1633.6|1630.6|1632.6|1629.6|60
1616387400000|2021-03-22 04:30:00|1632.6|1629.6|1632.6|1629.6|1633.1|1630.1|1632.6|1629.6|11
1616387700000|2021-03-22 04:35:00|1633.1|1630.1|1633.6|1630.6|1633.6|1630.6|1632.6|1629.6|24
1616388000000|2021-03-22 04:40:00|1634.1|1631.1|1634.1|1631.1|1634.1|1631.1|1634.1|1631.1|17
1616394600000|2021-03-22 06:30:00|1634.6|1631.6|1635.1|1632.1|1635.1|1632.1|1634.1|1631.1|41
1616394900000|2021-03-22 06:35:00|1634.1|1631.1|1633.1|1630.1|1634.1|1631.1|1633.1|1630.1|38
1616395200000|2021-03-22 06:40:00|1632.6|1629.6|1632.6|1629.6|1633.1|1630.1|1632.1|1629.1|48
1616395500000|2021-03-22 06:45:00|1628.3|1625.3|1628.3|1625.3|1628.8|1625.8|1627.8|1624.8|41
1616395800000|2021-03-22 06:50:00|1628.8|1625.8|1628.3|1625.3|1628.8|1625.8|1628.3|1625.3|23
1616396100000|2021-03-22 06:55:00|1628.8|1625.8|1629.8|1626.8|1629.8|1626.8|1628.8|1625.8|82
1616396400000|2021-03-22 07:00:00|1628.8|1625.8|1629.3|1626.3|1629.8|1626.8|1628.8|1625.8|26
1616396700000|2021-03-22 07:05:00|1628.8|1625.8|1628.3|1625.3|1628.8|1625.8|1628.3|1625.3|33
1616397000000|2021-03-22 07:10:00|1627.8|1624.8|1628.3|1625.3|1628.3|1625.3|1627.8|1624.8|26
1616397300000|2021-03-22 07:15:00|1628.8|1625.8|1629.8|1626.8|1629.8|1626.8|1628.8|1625.8|59
1616397600000|2021-03-22 07:20:00|1629.3|1626.3|1630.8|1627.8|1631.3|1628.3|1629.3|1626.3|76
1616397900000|2021-03-22 07:25:00|1631.3|1628.3|1631.3|1628.3|1631.8|1628.8|1630.3|1627.3|127
1616398200000|2021-03-22 07:30:00|1630.8|1627.8|1629.8|1626.8|1631.3|1628.3|1629.8|1626.8|51
1616398500000|2021-03-22 07:35:00|1630.3|1627.3|1629.8|1626.8|1630.3|1627.3|1629.3|1626.3|40
1616398800000|2021-03-22 07:40:00|1629.3|1626.3|1628.8|1625.8|1629.3|1626.3|1628.8|1625.8|41
1616399100000|2021-03-22 07:45:00|1628.3|1625.3|1628.3|1625.3|1628.8|1625.8|1627.8|1624.8|96
1616399400000|2021-03-22 07:50:00|1627.8|1624.8|1627.8|1624.8|1628.3|1625.3|1627.8|1624.8|34
1616399700000|2021-03-22 07:55:00|1627.3|1624.3|1627.8|1624.8|1628.3|1625.3|1627.3|1624.3|44
1616400000000|2021-03-22 08:00:00|1627.3|1624.3|1625.8|1622.8|1627.3|1624.3|1624.8|1621.8|305
1616400300000|2021-03-22 08:05:00|1625.3|1622.3|1627.3|1624.3|1627.3|1624.3|1625.3|1622.3|137
1616400600000|2021-03-22 08:10:00|1627.8|1624.8|1628.3|1625.3|1628.3|1625.3|1627.3|1624.3|73
1616400900000|2021-03-22 08:15:00|1627.8|1624.8|1627.8|1624.8|1627.8|1624.8|1627.3|1624.3|38
1616401200000|2021-03-22 08:20:00|1627.3|1624.3|1627.8|1624.8|1627.8|1624.8|1626.8|1623.8|74
1616401500000|2021-03-22 08:25:00|1627.3|1624.3|1627.8|1624.8|1627.8|1624.8|1627.3|1624.3|34
1616401800000|2021-03-22 08:30:00|1628.3|1625.3|1628.3|1625.3|1628.8|1625.8|1627.8|1624.8|52
1616402100000|2021-03-22 08:35:00|1627.8|1624.8|1627.3|1624.3|1628.3|1625.3|1627.3|1624.3|37
1616402400000|2021-03-22 08:40:00|1627.8|1624.8|1626.8|1623.8|1627.8|1624.8|1626.3|1623.3|71
1616402700000|2021-03-22 08:45:00|1625.8|1622.8|1623.8|1620.8|1627.3|1624.3|1623.8|1620.8|221
1616403000000|2021-03-22 08:50:00|1624.3|1621.3|1625.8|1622.8|1625.8|1622.8|1624.3|1621.3|89
1616403300000|2021-03-22 08:55:00|1625.3|1622.3|1624.8|1621.8|1625.8|1622.8|1624.8|1621.8|119
1616403600000|2021-03-22 09:00:00|1625.3|1622.3|1625.3|1622.3|1626.3|1623.3|1625.3|1622.3|63
1616403900000|2021-03-22 09:05:00|1625.8|1622.8|1627.3|1624.3|1627.8|1624.8|1625.3|1622.3|126
1616460300000|2021-03-23 00:45:00|1628|1625|1628|1625|1630|1627|1627|1624|392
1616460600000|2021-03-23 00:50:00|1627.5|1624.5|1625.5|1622.5|1627.5|1624.5|1625.5|1622.5|141
1616460900000|2021-03-23 00:55:00|1626|1623|1624.5|1621.5|1626|1623|1623.5|1620.5|174
1616461200000|2021-03-23 01:00:00|1625|1622|1622.5|1619.5|1625|1622|1620.5|1617.5|331
1616461500000|2021-03-23 01:05:00|1623|1620|1622|1619|1623|1620|1621|1618|129
1616461800000|2021-03-23 01:10:00|1621.5|1618.5|1618|1615|1622|1619|1616.5|1613.5|461
1616462100000|2021-03-23 01:15:00|1617.5|1614.5|1616.5|1613.5|1617.5|1614.5|1616|1613|162
1616462400000|2021-03-23 01:20:00|1616|1613|1617|1614|1617.5|1614.5|1616|1613|152
1616462700000|2021-03-23 01:25:00|1616.5|1613.5|1617|1614|1617|1614|1616|1613|111
1616463000000|2021-03-23 01:30:00|1617.5|1614.5|1618|1615|1618.5|1615.5|1616|1613|123
1616463300000|2021-03-23 01:35:00|1617.5|1614.5|1617.5|1614.5|1617.5|1614.5|1617|1614|79
1616463600000|2021-03-23 01:40:00|1617|1614|1616|1613|1618|1615|1616|1613|112
1616463900000|2021-03-23 01:45:00|1616.5|1613.5|1616.5|1613.5|1616.5|1613.5|1616|1613|62
1616464200000|2021-03-23 01:50:00|1616|1613|1616|1613|1617.5|1614.5|1616|1613|55
1616464500000|2021-03-23 01:55:00|1616.5|1613.5|1614|1611|1616.5|1613.5|1613|1610|280
1616464800000|2021-03-23 02:00:00|1614.5|1611.5|1614.5|1611.5|1615|1612|1613.5|1610.5|60
1616465100000|2021-03-23 02:05:00|1614|1611|1616|1613|1616|1613|1614|1611|39
1616465400000|2021-03-23 02:10:00|1615.5|1612.5|1614.5|1611.5|1615.5|1612.5|1614.5|1611.5|61
1616465700000|2021-03-23 02:15:00|1614|1611|1615|1612|1615|1612|1614|1611|29
1616466000000|2021-03-23 02:20:00|1614.5|1611.5|1614|1611|1614.5|1611.5|1613.5|1610.5|90
1616466300000|2021-03-23 02:25:00|1614.5|1611.5|1614.5|1611.5|1615|1612|1614|1611|49
1616466600000|2021-03-23 02:30:00|1614|1611|1615|1612|1615|1612|1614|1611|57
1616466900000|2021-03-23 02:35:00|1614.5|1611.5|1614|1611|1614.5|1611.5|1614|1611|25
1616467200000|2021-03-23 02:40:00|1614.5|1611.5|1615|1612|1616|1613|1614.5|1611.5|152
1616467500000|2021-03-23 02:45:00|1615.5|1612.5|1615.5|1612.5|1616.5|1613.5|1615.5|1612.5|60
1616467800000|2021-03-23 02:50:00|1616|1613|1616|1613|1617|1614|1616|1613|43
1616468100000|2021-03-23 02:55:00|1615.5|1612.5|1616|1613|1616|1613|1615.5|1612.5|14
1616468400000|2021-03-23 03:00:00|1615.5|1612.5|1615|1612|1615.5|1612.5|1614|1611|46
1616468700000|2021-03-23 03:05:00|1615.5|1612.5|1615.5|1612.5|1615.5|1612.5|1615.5|1612.5|24
1616469000000|2021-03-23 03:10:00|1615|1612|1614.5|1611.5|1615|1612|1614.5|1611.5|29
1616469300000|2021-03-23 03:15:00|1615|1612|1614.5|1611.5|1615|1612|1614.5|1611.5|33
1616469600000|2021-03-23 03:20:00|1615|1612|1614.5|1611.5|1615|1612|1614.5|1611.5|21
1616469900000|2021-03-23 03:25:00|1615|1612|1615.5|1612.5|1615.5|1612.5|1614.5|1611.5|401
1616470200000|2021-03-23 03:30:00|1615|1612|1614.5|1611.5|1615.5|1612.5|1614.5|1611.5|28
1616470500000|2021-03-23 03:35:00|1614|1611|1615|1612|1615|1612|1613.5|1610.5|35
1616470800000|2021-03-23 03:40:00|1614.5|1611.5|1614.5|1611.5|1615|1612|1614|1611|14
1616471100000|2021-03-23 03:45:00|1614|1611|1614|1611|1614|1611|1613.5|1610.5|75
1616471400000|2021-03-23 03:50:00|||||||||11
1616471700000|2021-03-23 03:55:00|1614.5|1611.5|1614|1611|1614.5|1611.5|1614|1611|19
1616472000000|2021-03-23 04:00:00|1614.5|1611.5|1614|1611|1614.5|1611.5|1613.5|1610.5|10
1616472300000|2021-03-23 04:05:00|||||||||4
1616472600000|2021-03-23 04:10:00|1614.5|1611.5|1614|1611|1614.5|1611.5|1614|1611|10
1616472900000|2021-03-23 04:15:00|1614.5|1611.5|1614.5|1611.5|1614.5|1611.5|1614.5|1611.5|18
1616473200000|2021-03-23 04:20:00|1615|1612|1615|1612|1615|1612|1615|1612|11
1616473500000|2021-03-23 04:25:00|1614.5|1611.5|1614.5|1611.5|1615|1612|1614|1611|12
1616473800000|2021-03-23 04:30:00|1615|1612|1615|1612|1615|1612|1614.5|1611.5|8
1616474100000|2021-03-23 04:35:00|1614|1611|1613.5|1610.5|1614|1611|1613.5|1610.5|24
1616474400000|2021-03-23 04:40:00|1614|1611|1614|1611|1614|1611|1614|1611|10
1616481000000|2021-03-23 06:30:00|1613.5|1610.5|1613|1610|1614.5|1611.5|1613|1610|104
1616481300000|2021-03-23 06:35:00|1612.5|1609.5|1612|1609|1613|1610|1611.5|1608.5|179
1616481600000|2021-03-23 06:40:00|1612.5|1609.5|1613.5|1610.5|1613.5|1610.5|1611.5|1608.5|82
1616481900000|2021-03-23 06:45:00|1611.7|1608.7|1611.2|1608.2|1612.2|1609.2|1610.7|1607.7|43
1616482200000|2021-03-23 06:50:00|1611.7|1608.7|1611.2|1608.2|1612.2|1609.2|1610.7|1607.7|30
1616482500000|2021-03-23 06:55:00|1611.7|1608.7|1611.7|1608.7|1612.2|1609.2|1611.2|1608.2|27
1616482800000|2021-03-23 07:00:00|1611.2|1608.2|1612.7|1609.7|1612.7|1609.7|1610.7|1607.7|43
1616483100000|2021-03-23 07:05:00|1613.2|1610.2|1612.7|1609.7|1613.2|1610.2|1612.2|1609.2|72
1616483400000|2021-03-23 07:10:00|1612.2|1609.2|1612.2|1609.2|1612.7|1609.7|1612.2|1609.2|20
1616483700000|2021-03-23 07:15:00|1612.7|1609.7|1612.2|1609.2|1612.7|1609.7|1611.7|1608.7|26
1616484000000|2021-03-23 07:20:00|1611.7|1608.7|1610.2|1607.2|1611.7|1608.7|1610.2|1607.2|130
1616484300000|2021-03-23 07:25:00|1610.7|1607.7|1611.2|1608.2|1612.2|1609.2|1610.7|1607.7|80
1616484600000|2021-03-23 07:30:00|1610.7|1607.7|1610.2|1607.2|1611.2|1608.2|1609.7|1606.7|48
1616484900000|2021-03-23 07:35:00|1610.7|1607.7|1607.2|1604.2|1610.7|1607.7|1607.2|1604.2|267
1616485200000|2021-03-23 07:40:00|1607.7|1604.7|1608.2|1605.2|1608.7|1605.7|1607.2|1604.2|48
1616485500000|2021-03-23 07:45:00|1607.7|1604.7|1606.7|1603.7|1607.7|1604.7|1606.2|1603.2|86
1616485800000|2021-03-23 07:50:00|1607.2|1604.2|1606.7|1603.7|1608.2|1605.2|1606.7|1603.7|59
1616486100000|2021-03-23 07:55:00|1607.2|1604.2|1607.7|1604.7|1607.7|1604.7|1606.2|1603.2|67
1616486400000|2021-03-23 08:00:00|1607.2|1604.2|1604.7|1601.7|1607.2|1604.2|1604.7|1601.7|114
1616486700000|2021-03-23 08:05:00|1605.2|1602.2|1604.7|1601.7|1606.7|1603.7|1603.7|1600.7|137
1616487000000|2021-03-23 08:10:00|1605.2|1602.2|1603.2|1600.2|1605.2|1602.2|1603.2|1600.2|90
1616487300000|2021-03-23 08:15:00|1603.7|1600.7|1604.7|1601.7|1605.2|1602.2|1603.2|1600.2|182
1616487600000|2021-03-23 08:20:00|1605.2|1602.2|1606.7|1603.7|1606.7|1603.7|1604.7|1601.7|121
1616487900000|2021-03-23 08:25:00|1606.2|1603.2|1606.7|1603.7|1607.2|1604.2|1605.2|1602.2|123
1616488200000|2021-03-23 08:30:00|1606.2|1603.2|1606.7|1603.7|1606.7|1603.7|1605.2|1602.2|70
1616488500000|2021-03-23 08:35:00|1606.2|1603.2|1606.7|1603.7|1607.2|1604.2|1606.2|1603.2|50
1616488800000|2021-03-23 08:40:00|1606.2|1603.2|1603.2|1600.2|1607.2|1604.2|1603.2|1600.2|142
1616489100000|2021-03-23 08:45:00|1603.7|1600.7|1603.2|1600.2|1604.2|1601.2|1602.2|1599.2|138
1616489400000|2021-03-23 08:50:00|1602.7|1599.7|1603.2|1600.2|1604.2|1601.2|1602.2|1599.2|146
1616489700000|2021-03-23 08:55:00|1602.7|1599.7|1602.2|1599.2|1603.7|1600.7|1601.7|1598.7|151
1616490000000|2021-03-23 09:00:00|1601.7|1598.7|1600.7|1597.7|1602.2|1599.2|1599.2|1596.2|381
1616490300000|2021-03-23 09:05:00|1600.2|1597.2|1601.2|1598.2|1601.2|1598.2|1600.2|1597.2|176
1616546700000|2021-03-24 00:45:00|1601.8|1598.8|1604.8|1601.8|1605.3|1602.3|1601.8|1598.8|294
1616547000000|2021-03-24 00:50:00|1604.3|1601.3|1604.8|1601.8|1605.3|1602.3|1604.3|1601.3|67
1616547300000|2021-03-24 00:55:00|1605.3|1602.3|1604.3|1601.3|1605.3|1602.3|1604.3|1601.3|64
1616547600000|2021-03-24 01:00:00|1603.8|1600.8|1605.3|1602.3|1605.3|1602.3|1602.8|1599.8|233
1616547900000|2021-03-24 01:05:00|1604.8|1601.8|1602.3|1599.3|1605.3|1602.3|1601.8|1598.8|152
1616548200000|2021-03-24 01:10:00|1601.8|1598.8|1602.3|1599.3|1602.3|1599.3|1600.8|1597.8|110
1616548500000|2021-03-24 01:15:00|1601.8|1598.8|1600.3|1597.3|1602.3|1599.3|1600.3|1597.3|107
1616548800000|2021-03-24 01:20:00|1600.8|1597.8|1596.8|1593.8|1601.3|1598.3|1596.8|1593.8|211
1616549100000|2021-03-24 01:25:00|1596.3|1593.3|1595.8|1592.8|1597.3|1594.3|1592.8|1589.8|510
1616549400000|2021-03-24 01:30:00|1595.3|1592.3|1593.8|1590.8|1595.8|1592.8|1593.3|1590.3|146
1616549700000|2021-03-24 01:35:00|1593.3|1590.3|1595.3|1592.3|1595.3|1592.3|1593.3|1590.3|68
1616550000000|2021-03-24 01:40:00|1594.8|1591.8|1596.8|1593.8|1597.8|1594.8|1594.8|1591.8|186
1616550300000|2021-03-24 01:45:00|1596.3|1593.3|1598.8|1595.8|1599.3|1596.3|1596.3|1593.3|117
1616550600000|2021-03-24 01:50:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1596.8|1593.8|101
1616550900000|2021-03-24 01:55:00|1597.8|1594.8|1594.3|1591.3|1597.8|1594.8|1594.3|1591.3|154
1616551200000|2021-03-24 02:00:00|1594.8|1591.8|1595.3|1592.3|1596.3|1593.3|1593.8|1590.8|145
1616551500000|2021-03-24 02:05:00|1594.8|1591.8|1595.8|1592.8|1596.3|1593.3|1594.8|1591.8|117
1616551800000|2021-03-24 02:10:00|1596.3|1593.3|1596.3|1593.3|1596.8|1593.8|1595.3|1592.3|57
1616552100000|2021-03-24 02:15:00|1596.8|1593.8|1596.8|1593.8|1596.8|1593.8|1596.8|1593.8|11
1616552400000|2021-03-24 02:20:00|1597.3|1594.3|1596.3|1593.3|1597.8|1594.8|1596.3|1593.3|38
1616552700000|2021-03-24 02:25:00|1596.8|1593.8|1597.3|1594.3|1597.8|1594.8|1596.8|1593.8|48
1616553000000|2021-03-24 02:30:00|1596.8|1593.8|1597.8|1594.8|1597.8|1594.8|1596.3|1593.3|47
1616553300000|2021-03-24 02:35:00|1598.3|1595.3|1600.8|1597.8|1601.3|1598.3|1598.3|1595.3|104
1616553600000|2021-03-24 02:40:00|1600.3|1597.3|1601.3|1598.3|1601.8|1598.8|1600.3|1597.3|85
1616553900000|2021-03-24 02:45:00|1601.8|1598.8|1602.3|1599.3|1604.3|1601.3|1601.8|1598.8|292
1616554200000|2021-03-24 02:50:00|1601.8|1598.8|1601.3|1598.3|1602.3|1599.3|1601.3|1598.3|80
1616554500000|2021-03-24 02:55:00|1600.8|1597.8|1600.8|1597.8|1601.8|1598.8|1600.3|1597.3|22
1616554800000|2021-03-24 03:00:00|1601.3|1598.3|1600.3|1597.3|1601.3|1598.3|1599.3|1596.3|62
1616555100000|2021-03-24 03:05:00|1600.8|1597.8|1599.8|1596.8|1601.3|1598.3|1599.8|1596.8|143
1616555400000|2021-03-24 03:10:00|1599.3|1596.3|1599.8|1596.8|1600.8|1597.8|1599.3|1596.3|39
1616555700000|2021-03-24 03:15:00|1600.8|1597.8|1600.8|1597.8|1601.8|1598.8|1599.8|1596.8|111
1616556000000|2021-03-24 03:20:00|1600.3|1597.3|1600.8|1597.8|1601.8|1598.8|1600.3|1597.3|102
1616556300000|2021-03-24 03:25:00|1600.3|1597.3|1600.8|1597.8|1601.3|1598.3|1599.8|1596.8|151
1616556600000|2021-03-24 03:30:00|1600.3|1597.3|1600.8|1597.8|1601.3|1598.3|1600.3|1597.3|106
1616556900000|2021-03-24 03:35:00|1600.3|1597.3|1602.3|1599.3|1602.8|1599.8|1600.3|1597.3|133
1616557200000|2021-03-24 03:40:00|1602.8|1599.8|1603.3|1600.3|1604.3|1601.3|1601.3|1598.3|183
1616557500000|2021-03-24 03:45:00|1603.8|1600.8|1604.8|1601.8|1606.8|1603.8|1603.8|1600.8|286
1616557800000|2021-03-24 03:50:00|1605.3|1602.3|1604.8|1601.8|1605.8|1602.8|1604.3|1601.3|142
1616558100000|2021-03-24 03:55:00|1604.3|1601.3|1604.8|1601.8|1605.3|1602.3|1604.3|1601.3|82
1616558400000|2021-03-24 04:00:00|1604.3|1601.3|1605.8|1602.8|1606.8|1603.8|1604.3|1601.3|117
1616558700000|2021-03-24 04:05:00|1606.3|1603.3|1606.3|1603.3|1606.3|1603.3|1605.8|1602.8|76
1616559000000|2021-03-24 04:10:00|1606.8|1603.8|1606.3|1603.3|1607.3|1604.3|1606.3|1603.3|125
1616559300000|2021-03-24 04:15:00|1606.8|1603.8|1607.3|1604.3|1607.8|1604.8|1605.8|1602.8|259
1616559600000|2021-03-24 04:20:00|1606.8|1603.8|1609.3|1606.3|1610.3|1607.3|1606.8|1603.8|216
1616559900000|2021-03-24 04:25:00|1608.8|1605.8|1608.3|1605.3|1610.3|1607.3|1608.3|1605.3|117
1616560200000|2021-03-24 04:30:00|1607.8|1604.8|1609.8|1606.8|1609.8|1606.8|1607.8|1604.8|88
1616560500000|2021-03-24 04:35:00|1609.3|1606.3|1609.3|1606.3|1609.3|1606.3|1608.8|1605.8|83
1616560800000|2021-03-24 04:40:00|1609.8|1606.8|1609.8|1606.8|1610.3|1607.3|1609.3|1606.3|58
1616567400000|2021-03-24 06:30:00|1610.3|1607.3|1607.3|1604.3|1610.3|1607.3|1607.3|1604.3|141
1616567700000|2021-03-24 06:35:00|1607.8|1604.8|1609.8|1606.8|1610.3|1607.3|1607.3|1604.3|117
1616568000000|2021-03-24 06:40:00|1609.3|1606.3|1609.3|1606.3|1610.3|1607.3|1609.3|1606.3|36
1616568300000|2021-03-24 06:45:00|1608.8|1605.8|1607.8|1604.8|1609.3|1606.3|1607.8|1604.8|79
1616568600000|2021-03-24 06:50:00|1607.3|1604.3|1607.3|1604.3|1607.8|1604.8|1604.8|1601.8|206
1616568900000|2021-03-24 06:55:00|1606.8|1603.8|1607.3|1604.3|1607.8|1604.8|1605.8|1602.8|76
1616569200000|2021-03-24 07:00:00|1607.8|1604.8|1607.3|1604.3|1609.3|1606.3|1606.8|1603.8|130
1616569500000|2021-03-24 07:05:00|1606.8|1603.8|1605.3|1602.3|1606.8|1603.8|1605.3|1602.3|34
1616569800000|2021-03-24 07:10:00|1604.8|1601.8|1605.3|1602.3|1605.8|1602.8|1604.8|1601.8|43
1616570100000|2021-03-24 07:15:00|1604.8|1601.8|1605.3|1602.3|1605.8|1602.8|1604.8|1601.8|32
1616570400000|2021-03-24 07:20:00|1605.8|1602.8|1606.3|1603.3|1606.8|1603.8|1605.3|1602.3|99
1616570700000|2021-03-24 07:25:00|1605.8|1602.8|1606.3|1603.3|1607.3|1604.3|1605.8|1602.8|75
1616571000000|2021-03-24 07:30:00|1605.8|1602.8|1606.3|1603.3|1607.3|1604.3|1605.8|1602.8|400
1616571300000|2021-03-24 07:35:00|1606.8|1603.8|1607.8|1604.8|1608.3|1605.3|1605.8|1602.8|72
1616571600000|2021-03-24 07:40:00|1608.3|1605.3|1607.8|1604.8|1609.8|1606.8|1607.8|1604.8|217
1616571900000|2021-03-24 07:45:00|1607.3|1604.3|1607.3|1604.3|1607.8|1604.8|1607.3|1604.3|59
1616572200000|2021-03-24 07:50:00|1607.8|1604.8|1608.3|1605.3|1608.3|1605.3|1607.8|1604.8|43
1616572500000|2021-03-24 07:55:00|1607.8|1604.8|1609.8|1606.8|1610.8|1607.8|1607.8|1604.8|88
1616572800000|2021-03-24 08:00:00|1610.3|1607.3|1607.8|1604.8|1610.3|1607.3|1607.8|1604.8|72
1616573100000|2021-03-24 08:05:00|1608.3|1605.3|1608.8|1605.8|1608.8|1605.8|1607.3|1604.3|142
1616573400000|2021-03-24 08:10:00|1608.3|1605.3|1609.3|1606.3|1609.8|1606.8|1608.3|1605.3|76
1616573700000|2021-03-24 08:15:00|1609.8|1606.8|1611.8|1608.8|1612.8|1609.8|1609.3|1606.3|253
1616574000000|2021-03-24 08:20:00|1611.3|1608.3|1610.8|1607.8|1611.8|1608.8|1610.3|1607.3|96
1616574300000|2021-03-24 08:25:00|1610.3|1607.3|1610.8|1607.8|1611.3|1608.3|1609.8|1606.8|106
1616574600000|2021-03-24 08:30:00|1611.3|1608.3|1610.8|1607.8|1612.8|1609.8|1610.3|1607.3|292
1616574900000|2021-03-24 08:35:00|1611.3|1608.3|1612.3|1609.3|1612.3|1609.3|1610.3|1607.3|183
1616575200000|2021-03-24 08:40:00|1611.8|1608.8|1611.3|1608.3|1612.8|1609.8|1611.3|1608.3|116
1616575500000|2021-03-24 08:45:00|1611.8|1608.8|1612.8|1609.8|1613.3|1610.3|1610.8|1607.8|164
1616575800000|2021-03-24 08:50:00|1612.3|1609.3|1611.8|1608.8|1613.3|1610.3|1611.3|1608.3|59
1616576100000|2021-03-24 08:55:00|1611.3|1608.3|1611.3|1608.3|1612.3|1609.3|1610.3|1607.3|110
1616576400000|2021-03-24 09:00:00|1611.8|1608.8|1611.8|1608.8|1612.3|1609.3|1610.8|1607.8|55
1616576700000|2021-03-24 09:05:00|1611.3|1608.3|1611.3|1608.3|1612.3|1609.3|1611.3|1608.3|45
1616633100000|2021-03-25 00:45:00|1612.3|1609.3|1609.8|1606.8|1612.3|1609.3|1608.3|1605.3|412
1616633400000|2021-03-25 00:50:00|1608.8|1605.8|1608.8|1605.8|1609.3|1606.3|1608.3|1605.3|94
1616633700000|2021-03-25 00:55:00|1609.3|1606.3|1609.3|1606.3|1610.3|1607.3|1608.8|1605.8|88
1616634000000|2021-03-25 01:00:00|1609.8|1606.8|1606.3|1603.3|1611.3|1608.3|1604.8|1601.8|375
1616634300000|2021-03-25 01:05:00|1606.8|1603.8|1611.8|1608.8|1611.8|1608.8|1606.8|1603.8|319
1616634600000|2021-03-25 01:10:00|1611.3|1608.3|1607.8|1604.8|1611.3|1608.3|1606.8|1603.8|158
1616634900000|2021-03-25 01:15:00|1606.8|1603.8|1605.3|1602.3|1606.8|1603.8|1603.3|1600.3|258
1616635200000|2021-03-25 01:20:00|1604.8|1601.8|1604.3|1601.3|1605.3|1602.3|1603.8|1600.8|126
1616635500000|2021-03-25 01:25:00|1604.8|1601.8|1605.3|1602.3|1606.8|1603.8|1604.3|1601.3|203
1616635800000|2021-03-25 01:30:00|1604.8|1601.8|1601.8|1598.8|1605.3|1602.3|1601.8|1598.8|232
1616636100000|2021-03-25 01:35:00|1602.3|1599.3|1604.3|1601.3|1604.3|1601.3|1601.8|1598.8|124
1616636400000|2021-03-25 01:40:00|1604.8|1601.8|1602.3|1599.3|1604.8|1601.8|1602.3|1599.3|111
1616636700000|2021-03-25 01:45:00|1602.8|1599.8|1605.3|1602.3|1605.3|1602.3|1602.8|1599.8|72
1616637000000|2021-03-25 01:50:00|1604.8|1601.8|1608.8|1605.8|1609.8|1606.8|1604.8|1601.8|164
1616637300000|2021-03-25 01:55:00|1608.3|1605.3|1606.8|1603.8|1608.3|1605.3|1606.8|1603.8|68
1616637600000|2021-03-25 02:00:00|1606.3|1603.3|1608.8|1605.8|1608.8|1605.8|1606.3|1603.3|76
1616637900000|2021-03-25 02:05:00|1609.3|1606.3|1607.8|1604.8|1609.3|1606.3|1607.8|1604.8|82
1616638200000|2021-03-25 02:10:00|1607.3|1604.3|1608.3|1605.3|1608.3|1605.3|1606.3|1603.3|70
1616638500000|2021-03-25 02:15:00|1607.8|1604.8|1608.3|1605.3|1608.3|1605.3|1607.8|1604.8|34
1616638800000|2021-03-25 02:20:00|1607.8|1604.8|1608.8|1605.8|1608.8|1605.8|1607.8|1604.8|60
1616639100000|2021-03-25 02:25:00|1608.3|1605.3|1607.3|1604.3|1608.3|1605.3|1607.3|1604.3|49
1616639400000|2021-03-25 02:30:00|1606.8|1603.8|1606.8|1603.8|1606.8|1603.8|1605.8|1602.8|65
1616639700000|2021-03-25 02:35:00|1607.3|1604.3|1607.3|1604.3|1607.3|1604.3|1606.8|1603.8|39
1616640000000|2021-03-25 02:40:00|1607.8|1604.8|1606.3|1603.3|1607.8|1604.8|1606.3|1603.3|45
1616640300000|2021-03-25 02:45:00|1605.8|1602.8|1606.8|1603.8|1606.8|1603.8|1605.8|1602.8|44
1616640600000|2021-03-25 02:50:00|1607.3|1604.3|1606.8|1603.8|1608.3|1605.3|1606.8|1603.8|93
1616640900000|2021-03-25 02:55:00|1607.3|1604.3|1607.8|1604.8|1608.8|1605.8|1606.8|1603.8|47
1616641200000|2021-03-25 03:00:00|1608.3|1605.3|1607.3|1604.3|1608.3|1605.3|1606.8|1603.8|36
1616641500000|2021-03-25 03:05:00|1607.8|1604.8|1606.3|1603.3|1607.8|1604.8|1606.3|1603.3|85
1616641800000|2021-03-25 03:10:00|1606.8|1603.8|1606.8|1603.8|1606.8|1603.8|1606.3|1603.3|91
1616642100000|2021-03-25 03:15:00|1606.3|1603.3|1606.8|1603.8|1606.8|1603.8|1606.3|1603.3|99
1616642400000|2021-03-25 03:20:00|1606.3|1603.3|1608.3|1605.3|1608.3|1605.3|1605.8|1602.8|101
1616642700000|2021-03-25 03:25:00|1607.8|1604.8|1606.3|1603.3|1607.8|1604.8|1606.3|1603.3|55
1616643000000|2021-03-25 03:30:00|1606.8|1603.8|1606.3|1603.3|1606.8|1603.8|1605.8|1602.8|58
1616643300000|2021-03-25 03:35:00|1606.8|1603.8|1606.3|1603.3|1607.3|1604.3|1606.3|1603.3|68
1616643600000|2021-03-25 03:40:00|1606.8|1603.8|1606.8|1603.8|1606.8|1603.8|1606.3|1603.3|101
1616643900000|2021-03-25 03:45:00|1606.3|1603.3|1606.8|1603.8|1606.8|1603.8|1606.3|1603.3|45
1616644200000|2021-03-25 03:50:00|1606.3|1603.3|1606.3|1603.3|1606.3|1603.3|1605.8|1602.8|44
1616644500000|2021-03-25 03:55:00|1606.8|1603.8|1606.8|1603.8|1607.3|1604.3|1606.8|1603.8|35
1616644800000|2021-03-25 04:00:00|1606.3|1603.3|1606.3|1603.3|1607.3|1604.3|1605.8|1602.8|46
1616645100000|2021-03-25 04:05:00|1605.8|1602.8|1606.3|1603.3|1607.3|1604.3|1605.8|1602.8|51
1616645400000|2021-03-25 04:10:00|1606.8|1603.8|1606.3|1603.3|1606.8|1603.8|1606.3|1603.3|49
1616645700000|2021-03-25 04:15:00|1606.8|1603.8|1606.3|1603.3|1606.8|1603.8|1606.3|1603.3|42
1616646000000|2021-03-25 04:20:00|1606.8|1603.8|1606.3|1603.3|1606.8|1603.8|1606.3|1603.3|29
1616646300000|2021-03-25 04:25:00|1606.8|1603.8|1606.8|1603.8|1607.3|1604.3|1605.8|1602.8|35
1616646600000|2021-03-25 04:30:00|1606.3|1603.3|1605.8|1602.8|1606.8|1603.8|1605.8|1602.8|36
1616646900000|2021-03-25 04:35:00|1606.3|1603.3|1605.8|1602.8|1606.3|1603.3|1605.3|1602.3|32
1616647200000|2021-03-25 04:40:00|1606.3|1603.3|1606.3|1603.3|1606.8|1603.8|1606.3|1603.3|39
1616653800000|2021-03-25 06:30:00|1605.8|1602.8|1606.3|1603.3|1607.3|1604.3|1605.3|1602.3|561
1616654100000|2021-03-25 06:35:00|1606.8|1603.8|1606.8|1603.8|1607.8|1604.8|1606.8|1603.8|54
1616654400000|2021-03-25 06:40:00|1607.3|1604.3|1606.8|1603.8|1607.3|1604.3|1606.8|1603.8|63
1616654700000|2021-03-25 06:45:00|1606.3|1603.3|1605.8|1602.8|1606.8|1603.8|1605.8|1602.8|64
1616655000000|2021-03-25 06:50:00|1605.3|1602.3|1605.3|1602.3|1605.8|1602.8|1604.8|1601.8|72
1616655300000|2021-03-25 06:55:00|1604.8|1601.8|1605.3|1602.3|1605.8|1602.8|1604.8|1601.8|62
1616655600000|2021-03-25 07:00:00|1605.8|1602.8|1604.8|1601.8|1606.3|1603.3|1603.8|1600.8|119
1616655900000|2021-03-25 07:05:00|1605.3|1602.3|1604.3|1601.3|1605.8|1602.8|1604.3|1601.3|71
1616656200000|2021-03-25 07:10:00|1604.8|1601.8|1605.3|1602.3|1605.3|1602.3|1604.3|1601.3|259
1616656500000|2021-03-25 07:15:00|1604.8|1601.8|1604.8|1601.8|1605.3|1602.3|1602.8|1599.8|170
1616656800000|2021-03-25 07:20:00|1604.3|1601.3|1603.8|1600.8|1604.3|1601.3|1602.3|1599.3|197
1616657100000|2021-03-25 07:25:00|1603.3|1600.3|1601.8|1598.8|1603.8|1600.8|1601.8|1598.8|140
1616657400000|2021-03-25 07:30:00|1601.3|1598.3|1601.8|1598.8|1601.8|1598.8|1601.3|1598.3|92
1616657700000|2021-03-25 07:35:00|1602.3|1599.3|1604.8|1601.8|1605.3|1602.3|1601.8|1598.8|185
1616658000000|2021-03-25 07:40:00|1604.3|1601.3|1605.8|1602.8|1605.8|1602.8|1603.8|1600.8|202
1616658300000|2021-03-25 07:45:00|1606.3|1603.3|1605.8|1602.8|1606.8|1603.8|1605.3|1602.3|72
1616658600000|2021-03-25 07:50:00|1604.8|1601.8|1605.8|1602.8|1606.3|1603.3|1604.8|1601.8|68
1616658900000|2021-03-25 07:55:00|1605.3|1602.3|1603.3|1600.3|1605.8|1602.8|1603.3|1600.3|92
1616659200000|2021-03-25 08:00:00|1602.8|1599.8|1602.8|1599.8|1603.3|1600.3|1601.8|1598.8|113
1616659500000|2021-03-25 08:05:00|1603.3|1600.3|1604.3|1601.3|1604.8|1601.8|1603.3|1600.3|162
1616659800000|2021-03-25 08:10:00|1603.8|1600.8|1603.3|1600.3|1603.8|1600.8|1602.8|1599.8|529
1616660100000|2021-03-25 08:15:00|1602.8|1599.8|1602.8|1599.8|1603.8|1600.8|1602.8|1599.8|80
1616660400000|2021-03-25 08:20:00|1602.3|1599.3|1602.3|1599.3|1603.3|1600.3|1601.8|1598.8|201
1616660700000|2021-03-25 08:25:00|1601.8|1598.8|1603.3|1600.3|1603.8|1600.8|1601.3|1598.3|285
1616661000000|2021-03-25 08:30:00|1602.8|1599.8|1603.8|1600.8|1603.8|1600.8|1602.8|1599.8|94
1616661300000|2021-03-25 08:35:00|1603.3|1600.3|1604.3|1601.3|1605.3|1602.3|1603.3|1600.3|146
1616661600000|2021-03-25 08:40:00|1604.8|1601.8|1604.3|1601.3|1605.3|1602.3|1604.3|1601.3|82
1616661900000|2021-03-25 08:45:00|1603.8|1600.8|1603.3|1600.3|1603.8|1600.8|1602.3|1599.3|164
1616662200000|2021-03-25 08:50:00|1603.8|1600.8|1602.3|1599.3|1603.8|1600.8|1602.3|1599.3|105
1616662500000|2021-03-25 08:55:00|1602.8|1599.8|1603.8|1600.8|1604.3|1601.3|1602.3|1599.3|129
1616662800000|2021-03-25 09:00:00|1603.3|1600.3|1604.3|1601.3|1604.8|1601.8|1603.3|1600.3|54
1616663100000|2021-03-25 09:05:00|1603.8|1600.8|1605.8|1602.8|1605.8|1602.8|1603.8|1600.8|123
1616719500000|2021-03-26 00:45:00|1605.5|1602.5|1607.5|1604.5|1609.5|1606.5|1605.5|1602.5|298
1616719800000|2021-03-26 00:50:00|1606.5|1603.5|1605.5|1602.5|1607|1604|1604|1601|127
1616720100000|2021-03-26 00:55:00|1605|1602|1605.5|1602.5|1606|1603|1604.5|1601.5|95
1616720400000|2021-03-26 01:00:00|1605|1602|1603|1600|1606.5|1603.5|1602|1599|923
1616720700000|2021-03-26 01:05:00|1602.5|1599.5|1601|1598|1603.5|1600.5|1601|1598|773
1616721000000|2021-03-26 01:10:00|1600.5|1597.5|1597.5|1594.5|1602|1599|1597.5|1594.5|428
1616721300000|2021-03-26 01:15:00|1598|1595|1600|1597|1601.5|1598.5|1597|1594|310
1616721600000|2021-03-26 01:20:00|1599.5|1596.5|1599.5|1596.5|1601|1598|1598|1595|208
1616721900000|2021-03-26 01:25:00|1600|1597|1599|1596|1600|1597|1598|1595|215
1616722200000|2021-03-26 01:30:00|1599.5|1596.5|1600|1597|1601|1598|1598.5|1595.5|160
1616722500000|2021-03-26 01:35:00|1599.5|1596.5|1599.5|1596.5|1600.5|1597.5|1597.5|1594.5|467
1616722800000|2021-03-26 01:40:00|1599|1596|1600|1597|1600.5|1597.5|1599|1596|152
1616723100000|2021-03-26 01:45:00|1599.5|1596.5|1601.5|1598.5|1601.5|1598.5|1598.5|1595.5|158
1616723400000|2021-03-26 01:50:00|1601|1598|1602|1599|1602.5|1599.5|1600.5|1597.5|152
1616723700000|2021-03-26 01:55:00|1602.5|1599.5|1603|1600|1603.5|1600.5|1602|1599|490
1616724000000|2021-03-26 02:00:00|1602.5|1599.5|1604|1601|1604.5|1601.5|1602.5|1599.5|94
1616724300000|2021-03-26 02:05:00|1604.5|1601.5|1604|1601|1605|1602|1603.5|1600.5|149
1616724600000|2021-03-26 02:10:00|1604.5|1601.5|1605.5|1602.5|1606.5|1603.5|1604|1601|155
1616724900000|2021-03-26 02:15:00|1606|1603|1607|1604|1607.5|1604.5|1606|1603|203
1616725200000|2021-03-26 02:20:00|1606.5|1603.5|1605.5|1602.5|1606.5|1603.5|1605|1602|111
1616725500000|2021-03-26 02:25:00|1606|1603|1605|1602|1606|1603|1604|1601|463
1616725800000|2021-03-26 02:30:00|1605.5|1602.5|1605.5|1602.5|1606|1603|1605|1602|42
1616726100000|2021-03-26 02:35:00|1606|1603|1606|1603|1607|1604|1606|1603|99
1616726400000|2021-03-26 02:40:00|1606.5|1603.5|1605|1602|1607|1604|1605|1602|75
1616726700000|2021-03-26 02:45:00|1605.5|1602.5|1605.5|1602.5|1606|1603|1605|1602|35
1616727000000|2021-03-26 02:50:00|1606|1603|1606.5|1603.5|1607|1604|1606|1603|81
1616727300000|2021-03-26 02:55:00|1606|1603|1606.5|1603.5|1607|1604|1606|1603|507
1616727600000|2021-03-26 03:00:00|1606|1603|1606.5|1603.5|1607|1604|1606|1603|42
1616727900000|2021-03-26 03:05:00|1605.5|1602.5|1605.5|1602.5|1605.5|1602.5|1605.5|1602.5|123
1616728200000|2021-03-26 03:10:00|1606|1603|1605.5|1602.5|1606.5|1603.5|1605.5|1602.5|215
1616728500000|2021-03-26 03:15:00|1605|1602|1606|1603|1606.5|1603.5|1605|1602|610
1616728800000|2021-03-26 03:20:00|1605.5|1602.5|1605.5|1602.5|1606.5|1603.5|1605.5|1602.5|449
1616729100000|2021-03-26 03:25:00|1605|1602|1605|1602|1605.5|1602.5|1604.5|1601.5|124
1616729400000|2021-03-26 03:30:00|1604|1601|1605|1602|1605.5|1602.5|1603|1600|108
1616729700000|2021-03-26 03:35:00|1604.5|1601.5|1604|1601|1605|1602|1603.5|1600.5|306
1616730000000|2021-03-26 03:40:00|1603.5|1600.5|1604|1601|1604|1601|1603.5|1600.5|460
1616730300000|2021-03-26 03:45:00|1604.5|1601.5|1604.5|1601.5|1604.5|1601.5|1603|1600|256
1616730600000|2021-03-26 03:50:00|1604|1601|1604.5|1601.5|1604.5|1601.5|1603.5|1600.5|87
1616730900000|2021-03-26 03:55:00|1603.5|1600.5|1603.5|1600.5|1604.5|1601.5|1603.5|1600.5|266
1616731200000|2021-03-26 04:00:00|1604|1601|1605.5|1602.5|1605.5|1602.5|1603.5|1600.5|717
1616731500000|2021-03-26 04:05:00|1605|1602|1605.5|1602.5|1606|1603|1605|1602|819
1616731800000|2021-03-26 04:10:00|1605|1602|1605|1602|1605|1602|1604.5|1601.5|170
1616732100000|2021-03-26 04:15:00|1604.5|1601.5|1605.5|1602.5|1605.5|1602.5|1604.5|1601.5|69
1616732400000|2021-03-26 04:20:00|1604.5|1601.5|1605.5|1602.5|1606.5|1603.5|1604.5|1601.5|81
1616732700000|2021-03-26 04:25:00|1605|1602|1605|1602|1605|1602|1604|1601|46
1616733000000|2021-03-26 04:30:00|1604.5|1601.5|1604.5|1601.5|1605|1602|1604|1601|173
1616733300000|2021-03-26 04:35:00|1605|1602|1604.5|1601.5|1605|1602|1604|1601|19
1616733600000|2021-03-26 04:40:00|1605|1602|1605.5|1602.5|1605.5|1602.5|1604|1601|56
1616740200000|2021-03-26 06:30:00|1605|1602|1604.5|1601.5|1606|1603|1604.5|1601.5|103
1616740500000|2021-03-26 06:35:00|1605|1602|1604.5|1601.5|1605.5|1602.5|1604.5|1601.5|54
1616740800000|2021-03-26 06:40:00|1605|1602|1605|1602|1606|1603|1605|1602|149
1616741100000|2021-03-26 06:45:00|1605.5|1602.5|1604.5|1601.5|1605.5|1602.5|1604.5|1601.5|208
1616741400000|2021-03-26 06:50:00|1604|1601|1604|1601|1604.5|1601.5|1603.5|1600.5|129
1616741700000|2021-03-26 06:55:00|1603.5|1600.5|1605|1602|1605.5|1602.5|1603.5|1600.5|129
1616742000000|2021-03-26 07:00:00|1604.5|1601.5|1604|1601|1604.5|1601.5|1603.5|1600.5|290
1616742300000|2021-03-26 07:05:00|1604.5|1601.5|1604|1601|1604.5|1601.5|1604|1601|144
1616742600000|2021-03-26 07:10:00|1603.5|1600.5|1603.5|1600.5|1604|1601|1603|1600|142
1616742900000|2021-03-26 07:15:00|1604|1601|1603.5|1600.5|1604|1601|1603|1600|147
1616743200000|2021-03-26 07:20:00|1604|1601|1604|1601|1605|1602|1604|1601|75
1616743500000|2021-03-26 07:25:00|1604.5|1601.5|1604.5|1601.5|1605|1602|1604|1601|66
1616743800000|2021-03-26 07:30:00|1605|1602|1605|1602|1605|1602|1604|1601|137
1616744100000|2021-03-26 07:35:00|1604.5|1601.5|1604.5|1601.5|1604.5|1601.5|1604.5|1601.5|194
1616744400000|2021-03-26 07:40:00|1604|1601|1603.5|1600.5|1604.5|1601.5|1602.5|1599.5|202
1616744700000|2021-03-26 07:45:00|1604|1601|1603|1600|1604|1601|1602.5|1599.5|161
1616745000000|2021-03-26 07:50:00|1603.5|1600.5|1604.5|1601.5|1604.5|1601.5|1603|1600|128
1616745300000|2021-03-26 07:55:00|1604|1601|1604.5|1601.5|1604.5|1601.5|1603|1600|90
1616745600000|2021-03-26 08:00:00|1604|1601|1604|1601|1604|1601|1603|1600|145
1616745900000|2021-03-26 08:05:00|1603.5|1600.5|1604.5|1601.5|1604.5|1601.5|1603.5|1600.5|65
1616746200000|2021-03-26 08:10:00|1604|1601|1604.5|1601.5|1605|1602|1604|1601|65
1616746500000|2021-03-26 08:15:00|1605|1602|1606.5|1603.5|1607|1604|1604.5|1601.5|455
1616746800000|2021-03-26 08:20:00|1607|1604|1606|1603|1607|1604|1606|1603|190
1616747100000|2021-03-26 08:25:00|1605.5|1602.5|1606.5|1603.5|1606.5|1603.5|1605.5|1602.5|65
1616747400000|2021-03-26 08:30:00|1606|1603|1608|1605|1608.5|1605.5|1606|1603|178
1616747700000|2021-03-26 08:35:00|1607.5|1604.5|1608.5|1605.5|1609|1606|1607|1604|747
1616748000000|2021-03-26 08:40:00|1608|1605|1608|1605|1608.5|1605.5|1607.5|1604.5|331
1616748300000|2021-03-26 08:45:00|1607.5|1604.5|1607|1604|1609|1606|1607|1604|336
1616748600000|2021-03-26 08:50:00|1606.5|1603.5|1606.5|1603.5|1607|1604|1606.5|1603.5|402
1616748900000|2021-03-26 08:55:00|1607|1604|1607.5|1604.5|1608.5|1605.5|1607|1604|267
1616749200000|2021-03-26 09:00:00|1608|1605|1607.5|1604.5|1608|1605|1607.5|1604.5|103
1616749500000|2021-03-26 09:05:00|1608|1605|1608|1605|1608.5|1605.5|1607.5|1604.5|160
1616978700000|2021-03-29 00:45:00|1608.7|1605.7|1610.7|1607.7|1612.7|1609.7|1608.7|1605.7|2265
1616979000000|2021-03-29 00:50:00|1611.2|1608.2|1609.7|1606.7|1611.2|1608.2|1609.2|1606.2|220
1616979300000|2021-03-29 00:55:00|1609.2|1606.2|1608.7|1605.7|1609.7|1606.7|1607.7|1604.7|187
1616979600000|2021-03-29 01:00:00|1609.7|1606.7|1608.2|1605.2|1609.7|1606.7|1606.7|1603.7|425
1616979900000|2021-03-29 01:05:00|1607.7|1604.7|1605.7|1602.7|1607.7|1604.7|1605.7|1602.7|1527
1616980200000|2021-03-29 01:10:00|1605.2|1602.2|1604.2|1601.2|1605.2|1602.2|1601.7|1598.7|735
1616980500000|2021-03-29 01:15:00|1603.7|1600.7|1605.2|1602.2|1606.2|1603.2|1602.7|1599.7|350
1616980800000|2021-03-29 01:20:00|1605.7|1602.7|1606.2|1603.2|1606.7|1603.7|1605.7|1602.7|413
1616981100000|2021-03-29 01:25:00|1606.7|1603.7|1604.7|1601.7|1608.2|1605.2|1604.7|1601.7|1337
1616981400000|2021-03-29 01:30:00|1605.7|1602.7|1604.7|1601.7|1605.7|1602.7|1603.7|1600.7|346
1616981700000|2021-03-29 01:35:00|1605.2|1602.2|1604.2|1601.2|1606.2|1603.2|1604.2|1601.2|242
1616982000000|2021-03-29 01:40:00|1604.7|1601.7|1604.7|1601.7|1605.2|1602.2|1602.7|1599.7|205
1616982300000|2021-03-29 01:45:00|1605.2|1602.2|1606.2|1603.2|1606.2|1603.2|1604.7|1601.7|287
1616982600000|2021-03-29 01:50:00|1605.7|1602.7|1606.7|1603.7|1607.2|1604.2|1605.7|1602.7|183
1616982900000|2021-03-29 01:55:00|1606.2|1603.2|1606.7|1603.7|1606.7|1603.7|1605.7|1602.7|184
1616983200000|2021-03-29 02:00:00|1606.2|1603.2|1608.2|1605.2|1608.2|1605.2|1606.2|1603.2|201
1616983500000|2021-03-29 02:05:00|1608.7|1605.7|1609.2|1606.2|1610.2|1607.2|1608.7|1605.7|440
1616983800000|2021-03-29 02:10:00|1609.7|1606.7|1610.2|1607.2|1611.2|1608.2|1609.7|1606.7|246
1616984100000|2021-03-29 02:15:00|1609.7|1606.7|1611.2|1608.2|1611.2|1608.2|1609.7|1606.7|178
1616984400000|2021-03-29 02:20:00|1611.7|1608.7|1611.2|1608.2|1612.2|1609.2|1610.7|1607.7|230
1616984700000|2021-03-29 02:25:00|1611.7|1608.7|1611.7|1608.7|1612.2|1609.2|1611.2|1608.2|435
1616985000000|2021-03-29 02:30:00|1611.2|1608.2|1610.7|1607.7|1612.2|1609.2|1610.7|1607.7|394
1616985300000|2021-03-29 02:35:00|1611.2|1608.2|1609.7|1606.7|1611.2|1608.2|1609.7|1606.7|198
1616985600000|2021-03-29 02:40:00|1610.2|1607.2|1611.2|1608.2|1611.2|1608.2|1610.2|1607.2|237
1616985900000|2021-03-29 02:45:00|1610.7|1607.7|1610.7|1607.7|1611.2|1608.2|1609.7|1606.7|202
1616986200000|2021-03-29 02:50:00|1610.2|1607.2|1608.7|1605.7|1610.7|1607.7|1608.7|1605.7|184
1616986500000|2021-03-29 02:55:00|1609.2|1606.2|1608.7|1605.7|1609.2|1606.2|1608.7|1605.7|205
1616986800000|2021-03-29 03:00:00|1609.2|1606.2|1607.2|1604.2|1609.2|1606.2|1607.2|1604.2|548
1616987100000|2021-03-29 03:05:00|1607.7|1604.7|1607.2|1604.2|1607.7|1604.7|1606.2|1603.2|147
1616987400000|2021-03-29 03:10:00|1606.7|1603.7|1604.7|1601.7|1606.7|1603.7|1604.2|1601.2|322
1616987700000|2021-03-29 03:15:00|1605.2|1602.2|1605.2|1602.2|1606.7|1603.7|1604.7|1601.7|381
1616988000000|2021-03-29 03:20:00|1604.7|1601.7|1605.7|1602.7|1605.7|1602.7|1604.7|1601.7|536
1616988300000|2021-03-29 03:25:00|1605.2|1602.2|1605.7|1602.7|1606.2|1603.2|1605.2|1602.2|354
1616988600000|2021-03-29 03:30:00|1606.2|1603.2|1605.7|1602.7|1606.2|1603.2|1605.2|1602.2|116
1616988900000|2021-03-29 03:35:00|1605.2|1602.2|1605.2|1602.2|1605.7|1602.7|1605.2|1602.2|225
1616989200000|2021-03-29 03:40:00|1604.7|1601.7|1604.2|1601.2|1605.2|1602.2|1603.7|1600.7|201
1616989500000|2021-03-29 03:45:00|1603.7|1600.7|1604.2|1601.2|1604.7|1601.7|1603.2|1600.2|216
1616989800000|2021-03-29 03:50:00|1604.7|1601.7|1605.7|1602.7|1605.7|1602.7|1604.7|1601.7|182
1616990100000|2021-03-29 03:55:00|1605.2|1602.2|1604.7|1601.7|1605.7|1602.7|1604.2|1601.2|168
1616990400000|2021-03-29 04:00:00|1605.2|1602.2|1603.7|1600.7|1605.2|1602.2|1603.2|1600.2|446
1616990700000|2021-03-29 04:05:00|1603.2|1600.2|1603.7|1600.7|1604.2|1601.2|1603.2|1600.2|195
1616991000000|2021-03-29 04:10:00|1603.2|1600.2|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|167
1616991300000|2021-03-29 04:15:00|1603.2|1600.2|1604.2|1601.2|1604.2|1601.2|1603.2|1600.2|182
1616991600000|2021-03-29 04:20:00|1603.7|1600.7|1604.2|1601.2|1604.2|1601.2|1603.7|1600.7|194
1616991900000|2021-03-29 04:25:00|1604.7|1601.7|1604.2|1601.2|1605.2|1602.2|1603.2|1600.2|981
1616992200000|2021-03-29 04:30:00|1603.7|1600.7|1603.7|1600.7|1604.2|1601.2|1603.2|1600.2|162
1616992500000|2021-03-29 04:35:00|1603.2|1600.2|1602.7|1599.7|1603.2|1600.2|1602.7|1599.7|201
1616992800000|2021-03-29 04:40:00|1602.2|1599.2|1602.2|1599.2|1602.7|1599.7|1602.2|1599.2|646
1616999400000|2021-03-29 06:30:00|1602.7|1599.7|1604.7|1601.7|1604.7|1601.7|1601.7|1598.7|796
1616999700000|2021-03-29 06:35:00|1604.2|1601.2|1603.2|1600.2|1604.2|1601.2|1602.7|1599.7|159
1617000000000|2021-03-29 06:40:00|1602.7|1599.7|1603.7|1600.7|1603.7|1600.7|1602.2|1599.2|178
1617000300000|2021-03-29 06:45:00|1596.3|1593.3|1595.8|1592.8|1596.3|1593.3|1594.8|1591.8|169
1617000600000|2021-03-29 06:50:00|1596.3|1593.3|1596.3|1593.3|1596.8|1593.8|1595.3|1592.3|775
1617000900000|2021-03-29 06:55:00|1596.8|1593.8|1596.8|1593.8|1598.3|1595.3|1596.8|1593.8|179
1617001200000|2021-03-29 07:00:00|1597.3|1594.3|1598.8|1595.8|1598.8|1595.8|1596.8|1593.8|418
1617001500000|2021-03-29 07:05:00|1598.3|1595.3|1597.8|1594.8|1599.8|1596.8|1597.8|1594.8|235
1617001800000|2021-03-29 07:10:00|1598.3|1595.3|1599.3|1596.3|1599.8|1596.8|1598.3|1595.3|504
1617002100000|2021-03-29 07:15:00|1598.8|1595.8|1597.8|1594.8|1599.3|1596.3|1597.8|1594.8|186
1617002400000|2021-03-29 07:20:00|1598.3|1595.3|1598.3|1595.3|1598.8|1595.8|1597.8|1594.8|559
1617002700000|2021-03-29 07:25:00|1597.8|1594.8|1597.3|1594.3|1597.8|1594.8|1597.3|1594.3|193
1617003000000|2021-03-29 07:30:00|1597.8|1594.8|1599.8|1596.8|1599.8|1596.8|1597.3|1594.3|290
1617003300000|2021-03-29 07:35:00|1599.3|1596.3|1598.8|1595.8|1600.3|1597.3|1598.3|1595.3|617
1617003600000|2021-03-29 07:40:00|1598.3|1595.3|1600.3|1597.3|1600.8|1597.8|1598.3|1595.3|499
1617003900000|2021-03-29 07:45:00|1599.8|1596.8|1600.3|1597.3|1600.3|1597.3|1599.3|1596.3|163
1617004200000|2021-03-29 07:50:00|1600.8|1597.8|1600.8|1597.8|1601.8|1598.8|1600.3|1597.3|281
1617004500000|2021-03-29 07:55:00|1601.3|1598.3|1601.3|1598.3|1601.3|1598.3|1600.3|1597.3|387
1617004800000|2021-03-29 08:00:00|1600.3|1597.3|1599.3|1596.3|1600.3|1597.3|1599.3|1596.3|212
1617005100000|2021-03-29 08:05:00|1599.8|1596.8|1599.3|1596.3|1599.8|1596.8|1598.3|1595.3|231
1617065100000|2021-03-30 00:45:00|1604.8|1601.8|1607.8|1604.8|1609.3|1606.3|1604.8|1601.8|75
1617065400000|2021-03-30 00:50:00|1608.3|1605.3|1608.8|1605.8|1609.3|1606.3|1608.3|1605.3|47
1617065700000|2021-03-30 00:55:00|1609.3|1606.3|1608.8|1605.8|1609.8|1606.8|1608.8|1605.8|55
1617066000000|2021-03-30 01:00:00|1609.3|1606.3|1606.3|1603.3|1609.3|1606.3|1606.3|1603.3|232
1617066300000|2021-03-30 01:05:00|1605.8|1602.8|1607.3|1604.3|1607.3|1604.3|1604.8|1601.8|425
1617066600000|2021-03-30 01:10:00|1606.8|1603.8|1607.8|1604.8|1608.3|1605.3|1606.8|1603.8|119
1617066900000|2021-03-30 01:15:00|1607.3|1604.3|1606.8|1603.8|1607.8|1604.8|1606.3|1603.3|186
1617067200000|2021-03-30 01:20:00|1606.3|1603.3|1607.8|1604.8|1608.3|1605.3|1606.3|1603.3|57
1617067500000|2021-03-30 01:25:00|1608.3|1605.3|1609.8|1606.8|1609.8|1606.8|1607.8|1604.8|165
1617067800000|2021-03-30 01:30:00|1609.3|1606.3|1610.3|1607.3|1610.8|1607.8|1609.3|1606.3|156
1617068100000|2021-03-30 01:35:00|1610.8|1607.8|1609.8|1606.8|1611.3|1608.3|1609.8|1606.8|107
1617068400000|2021-03-30 01:40:00|1609.3|1606.3|1609.8|1606.8|1609.8|1606.8|1608.8|1605.8|92
1617068700000|2021-03-30 01:45:00|1609.3|1606.3|1608.3|1605.3|1609.3|1606.3|1608.3|1605.3|79
1617069000000|2021-03-30 01:50:00|1607.8|1604.8|1607.8|1604.8|1608.3|1605.3|1607.8|1604.8|226
1617069300000|2021-03-30 01:55:00|1607.3|1604.3|1606.8|1603.8|1607.3|1604.3|1606.8|1603.8|297
1617069600000|2021-03-30 02:00:00|1606.3|1603.3|1605.8|1602.8|1606.3|1603.3|1605.3|1602.3|104
1617069900000|2021-03-30 02:05:00|1605.3|1602.3|1605.3|1602.3|1605.3|1602.3|1605.3|1602.3|16
1617070200000|2021-03-30 02:10:00|1606.3|1603.3|1607.3|1604.3|1607.3|1604.3|1606.3|1603.3|42
1617070500000|2021-03-30 02:15:00|1606.8|1603.8|1607.8|1604.8|1607.8|1604.8|1606.8|1603.8|54
1617070800000|2021-03-30 02:20:00|1607.3|1604.3|1607.3|1604.3|1607.3|1604.3|1607.3|1604.3|19
1617071100000|2021-03-30 02:25:00|1607.8|1604.8|1608.3|1605.3|1608.8|1605.8|1607.8|1604.8|37
1617071400000|2021-03-30 02:30:00|1608.8|1605.8|1608.3|1605.3|1608.8|1605.8|1608.3|1605.3|53
1617071700000|2021-03-30 02:35:00|1609.3|1606.3|1610.8|1607.8|1610.8|1607.8|1609.3|1606.3|65
1617072000000|2021-03-30 02:40:00|1610.3|1607.3|1610.8|1607.8|1610.8|1607.8|1610.3|1607.3|34
1617072300000|2021-03-30 02:45:00|1610.3|1607.3|1610.3|1607.3|1610.3|1607.3|1609.8|1606.8|24
1617072600000|2021-03-30 02:50:00|1609.8|1606.8|1610.3|1607.3|1610.3|1607.3|1609.8|1606.8|224
1617072900000|2021-03-30 02:55:00|1609.8|1606.8|1609.8|1606.8|1609.8|1606.8|1609.8|1606.8|22
1617073200000|2021-03-30 03:00:00|1609.3|1606.3|1613.3|1610.3|1613.3|1610.3|1609.3|1606.3|93
1617073500000|2021-03-30 03:05:00|1610.5|1607.5|1611.3|1608.3|1612.3|1609.3|1610.5|1607.5|113
1617073800000|2021-03-30 03:10:00|1611.8|1608.8|1612.3|1609.3|1612.3|1609.3|1611.8|1608.8|33
1617074100000|2021-03-30 03:15:00|1611.8|1608.8|1611.8|1608.8|1612.8|1609.8|1611.8|1608.8|52
1617074400000|2021-03-30 03:20:00|1611.3|1608.3|1610.3|1607.3|1611.3|1608.3|1610.3|1607.3|55
1617074700000|2021-03-30 03:25:00|1610.8|1607.8|1610.8|1607.8|1611.3|1608.3|1610.8|1607.8|113
1617075000000|2021-03-30 03:30:00|1611.3|1608.3|1611.8|1608.8|1611.8|1608.8|1610.3|1607.3|44
1617075300000|2021-03-30 03:35:00|1611.3|1608.3|1611.8|1608.8|1612.3|1609.3|1611.3|1608.3|97
1617075600000|2021-03-30 03:40:00|1611.3|1608.3|1611.3|1608.3|1611.8|1608.8|1610.8|1607.8|35
1617075900000|2021-03-30 03:45:00|1611.8|1608.8|1611.3|1608.3|1611.8|1608.8|1611.3|1608.3|22
1617076200000|2021-03-30 03:50:00|1611.8|1608.8|1611.3|1608.3|1611.8|1608.8|1611.3|1608.3|34
1617076500000|2021-03-30 03:55:00|1610.8|1607.8|1611.3|1608.3|1611.8|1608.8|1610.8|1607.8|93
1617076800000|2021-03-30 04:00:00|1611.8|1608.8|1611.3|1608.3|1611.8|1608.8|1611.3|1608.3|36
1617077100000|2021-03-30 04:05:00|1611.8|1608.8|1611.3|1608.3|1611.8|1608.8|1611.3|1608.3|35
1617077400000|2021-03-30 04:10:00|1611.8|1608.8|1611.8|1608.8|1611.8|1608.8|1611.8|1608.8|7
1617077700000|2021-03-30 04:15:00|1611.3|1608.3|1611.3|1608.3|1611.3|1608.3|1610.8|1607.8|32
1617078000000|2021-03-30 04:20:00|1610.8|1607.8|1610.8|1607.8|1610.8|1607.8|1610.3|1607.3|153
1617078300000|2021-03-30 04:25:00|1611.3|1608.3|1611.8|1608.8|1611.8|1608.8|1611.3|1608.3|551
1617078600000|2021-03-30 04:30:00|1612.3|1609.3|1612.3|1609.3|1612.3|1609.3|1612.3|1609.3|6
1617078900000|2021-03-30 04:35:00|1612.8|1609.8|1612.8|1609.8|1612.8|1609.8|1612.3|1609.3|274
1617079200000|2021-03-30 04:40:00|1613.3|1610.3|1613.3|1610.3|1613.8|1610.8|1613.3|1610.3|106
1617085800000|2021-03-30 06:30:00|1613.8|1610.8|1615.3|1612.3|1615.3|1612.3|1608.3|1605.3|138
1617086100000|2021-03-30 06:35:00|1614.8|1611.8|1614.8|1611.8|1614.8|1611.8|1613.8|1610.8|56
1617086400000|2021-03-30 06:40:00|1614.3|1611.3|1613.8|1610.8|1614.3|1611.3|1613.3|1610.3|43
1617086700000|2021-03-30 06:45:00|1614.3|1611.3|1613.3|1610.3|1614.3|1611.3|1613.3|1610.3|112
1617087000000|2021-03-30 06:50:00|1612.8|1609.8|1612.3|1609.3|1612.8|1609.8|1612.3|1609.3|43
1617087300000|2021-03-30 06:55:00|1611.8|1608.8|1611.3|1608.3|1612.8|1609.8|1611.3|1608.3|51
1617087600000|2021-03-30 07:00:00|1611.8|1608.8|1611.3|1608.3|1611.8|1608.8|1610.8|1607.8|42
1617087900000|2021-03-30 07:05:00|1610.8|1607.8|1610.3|1607.3|1611.3|1608.3|1610.3|1607.3|48
1617088200000|2021-03-30 07:10:00|1610.8|1607.8|1608.8|1605.8|1610.8|1607.8|1608.8|1605.8|106
1617088500000|2021-03-30 07:15:00|1608.3|1605.3|1608.8|1605.8|1608.8|1605.8|1608.3|1605.3|33
1617088800000|2021-03-30 07:20:00|1608.3|1605.3|1607.8|1604.8|1608.3|1605.3|1607.3|1604.3|49
1617089100000|2021-03-30 07:25:00|1607.3|1604.3|1606.3|1603.3|1607.8|1604.8|1605.8|1602.8|97
1617089400000|2021-03-30 07:30:00|1606.8|1603.8|1606.8|1603.8|1606.8|1603.8|1605.8|1602.8|76
1617089700000|2021-03-30 07:35:00|1606.3|1603.3|1606.3|1603.3|1606.8|1603.8|1605.8|1602.8|60
1617090000000|2021-03-30 07:40:00|1605.8|1602.8|1606.8|1603.8|1606.8|1603.8|1605.8|1602.8|34
1617090300000|2021-03-30 07:45:00|1607.3|1604.3|1608.8|1605.8|1608.8|1605.8|1606.8|1603.8|70
1617090600000|2021-03-30 07:50:00|1609.3|1606.3|1608.8|1605.8|1609.8|1606.8|1608.8|1605.8|42
1617090900000|2021-03-30 07:55:00|1609.3|1606.3|1609.8|1606.8|1610.8|1607.8|1609.3|1606.3|105
1617091200000|2021-03-30 08:00:00|1610.3|1607.3|1609.3|1606.3|1610.8|1607.8|1609.3|1606.3|47
1617091500000|2021-03-30 08:05:00|1609.8|1606.8|1608.3|1605.3|1609.8|1606.8|1608.3|1605.3|81
1617151500000|2021-03-31 00:45:00|1614.9|1611.9|1608.9|1605.9|1614.9|1611.9|1608.9|1605.9|99
1617151800000|2021-03-31 00:50:00|1609.4|1606.4|1607.9|1604.9|1609.4|1606.4|1606.4|1603.4|212
1617152100000|2021-03-31 00:55:00|1608.4|1605.4|1606.9|1603.9|1608.9|1605.9|1606.4|1603.4|134
1617152400000|2021-03-31 01:00:00|1606.4|1603.4|1603.9|1600.9|1606.9|1603.9|1601.9|1598.9|516
1617152700000|2021-03-31 01:05:00|1603.4|1600.4|1604.4|1601.4|1604.9|1601.9|1602.9|1599.9|150
1617153000000|2021-03-31 01:10:00|1604.9|1601.9|1602.9|1599.9|1605.4|1602.4|1602.4|1599.4|274
1617153300000|2021-03-31 01:15:00|1602.4|1599.4|1598.4|1595.4|1602.4|1599.4|1595.4|1592.4|645
1617153600000|2021-03-31 01:20:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1598.4|1595.4|131
1617153900000|2021-03-31 01:25:00|1599.4|1596.4|1599.4|1596.4|1599.9|1596.9|1598.4|1595.4|163
1617154200000|2021-03-31 01:30:00|1598.9|1595.9|1597.4|1594.4|1599.4|1596.4|1596.9|1593.9|130
1617154500000|2021-03-31 01:35:00|1596.9|1593.9|1597.4|1594.4|1597.4|1594.4|1596.4|1593.4|100
1617154800000|2021-03-31 01:40:00|1596.9|1593.9|1595.4|1592.4|1597.4|1594.4|1595.4|1592.4|300
1617155100000|2021-03-31 01:45:00|1594.9|1591.9|1595.9|1592.9|1595.9|1592.9|1593.9|1590.9|146
1617155400000|2021-03-31 01:50:00|1596.4|1593.4|1595.9|1592.9|1596.4|1593.4|1595.4|1592.4|100
1617155700000|2021-03-31 01:55:00|1596.4|1593.4|1597.9|1594.9|1598.9|1595.9|1596.4|1593.4|86
1617156000000|2021-03-31 02:00:00|1597.4|1594.4|1597.4|1594.4|1597.4|1594.4|1596.9|1593.9|79
1617156300000|2021-03-31 02:05:00|1596.9|1593.9|1595.4|1592.4|1596.9|1593.9|1595.4|1592.4|138
1617156600000|2021-03-31 02:10:00|1594.9|1591.9|1593.9|1590.9|1595.4|1592.4|1593.9|1590.9|219
1617156900000|2021-03-31 02:15:00|1594.4|1591.4|1593.4|1590.4|1594.4|1591.4|1592.4|1589.4|158
1617157200000|2021-03-31 02:20:00|1593.9|1590.9|1592.9|1589.9|1594.4|1591.4|1592.4|1589.4|106
1617157500000|2021-03-31 02:25:00|1593.4|1590.4|1591.9|1588.9|1593.4|1590.4|1591.9|1588.9|94
1617157800000|2021-03-31 02:30:00|1592.4|1589.4|1592.9|1589.9|1592.9|1589.9|1591.9|1588.9|48
1617158100000|2021-03-31 02:35:00|1593.4|1590.4|1593.4|1590.4|1594.4|1591.4|1592.9|1589.9|45
1617158400000|2021-03-31 02:40:00|1593.9|1590.9|1593.9|1590.9|1593.9|1590.9|1592.4|1589.4|63
1617158700000|2021-03-31 02:45:00|1593.4|1590.4|1589.4|1586.4|1593.4|1590.4|1589.4|1586.4|298
1617159000000|2021-03-31 02:50:00|1589.9|1586.9|1587.4|1584.4|1589.9|1586.9|1586.4|1583.4|287
1617159300000|2021-03-31 02:55:00|1586.9|1583.9|1587.9|1584.9|1589.4|1586.4|1586.9|1583.9|96
1617159600000|2021-03-31 03:00:00|1588.4|1585.4|1587.9|1584.9|1588.4|1585.4|1586.4|1583.4|150
1617159900000|2021-03-31 03:05:00|1587.4|1584.4|1587.4|1584.4|1588.4|1585.4|1586.4|1583.4|85
1617160200000|2021-03-31 03:10:00|1587.9|1584.9|1586.4|1583.4|1587.9|1584.9|1585.9|1582.9|150
1617160500000|2021-03-31 03:15:00|1585.9|1582.9|1585.4|1582.4|1586.4|1583.4|1584.4|1581.4|474
1617160800000|2021-03-31 03:20:00|1584.9|1581.9|1579.9|1576.9|1585.4|1582.4|1579.9|1576.9|278
1617161100000|2021-03-31 03:25:00|1580.4|1577.4|1583.4|1580.4|1583.4|1580.4|1577.4|1574.4|178
1617161400000|2021-03-31 03:30:00|1583.9|1580.9|1582.9|1579.9|1583.9|1580.9|1582.9|1579.9|98
1617161700000|2021-03-31 03:35:00|1582.4|1579.4|1581.9|1578.9|1582.4|1579.4|1580.4|1577.4|105
1617162000000|2021-03-31 03:40:00|1582.4|1579.4|1583.9|1580.9|1583.9|1580.9|1582.4|1579.4|84
1617162300000|2021-03-31 03:45:00|1583.4|1580.4|1583.4|1580.4|1584.4|1581.4|1583.4|1580.4|67
1617162600000|2021-03-31 03:50:00|1583.9|1580.9|1582.4|1579.4|1584.4|1581.4|1581.9|1578.9|74
1617162900000|2021-03-31 03:55:00|1582.9|1579.9|1581.4|1578.4|1582.9|1579.9|1580.9|1577.9|104
1617163200000|2021-03-31 04:00:00|1581.9|1578.9|1581.4|1578.4|1581.9|1578.9|1581.4|1578.4|46
1617163500000|2021-03-31 04:05:00|1581.9|1578.9|1582.9|1579.9|1582.9|1579.9|1581.9|1578.9|92
1617163800000|2021-03-31 04:10:00|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|1581.9|1578.9|45
1617164100000|2021-03-31 04:15:00|1581.9|1578.9|1579.9|1576.9|1581.9|1578.9|1579.4|1576.4|204
1617164400000|2021-03-31 04:20:00|1579.4|1576.4|1578.9|1575.9|1579.9|1576.9|1578.4|1575.4|73
1617164700000|2021-03-31 04:25:00|1579.4|1576.4|1580.4|1577.4|1580.4|1577.4|1578.9|1575.9|72
1617165000000|2021-03-31 04:30:00|1579.9|1576.9|1578.4|1575.4|1579.9|1576.9|1578.4|1575.4|130
1617165300000|2021-03-31 04:35:00|1578.9|1575.9|1577.9|1574.9|1578.9|1575.9|1577.9|1574.9|63
1617165600000|2021-03-31 04:40:00|1577.4|1574.4|1577.9|1574.9|1577.9|1574.9|1577.4|1574.4|66
1617172200000|2021-03-31 06:30:00|1577.4|1574.4|1578.9|1575.9|1579.4|1576.4|1576.9|1573.9|195
1617172500000|2021-03-31 06:35:00|1579.4|1576.4|1577.9|1574.9|1579.9|1576.9|1577.4|1574.4|240
1617172800000|2021-03-31 06:40:00|1577.4|1574.4|1577.9|1574.9|1578.4|1575.4|1577.4|1574.4|104
1617173100000|2021-03-31 06:45:00|1577.4|1574.4|1576.4|1573.4|1577.9|1574.9|1575.9|1572.9|122
1617173400000|2021-03-31 06:50:00|1576.9|1573.9|1576.9|1573.9|1576.9|1573.9|1576.4|1573.4|96
1617173700000|2021-03-31 06:55:00|1577.4|1574.4|1576.4|1573.4|1577.4|1574.4|1576.4|1573.4|126
1617174000000|2021-03-31 07:00:00|1575.9|1572.9|1573.4|1570.4|1575.9|1572.9|1572.4|1569.4|422
1617174300000|2021-03-31 07:05:00|1572.9|1569.9|1573.4|1570.4|1573.9|1570.9|1572.9|1569.9|198
1617174600000|2021-03-31 07:10:00|1573.9|1570.9|1572.9|1569.9|1573.9|1570.9|1571.9|1568.9|249
1617174900000|2021-03-31 07:15:00|1571.4|1568.4|1572.4|1569.4|1572.9|1569.9|1570.9|1567.9|271
1617175200000|2021-03-31 07:20:00|1572.9|1569.9|1574.4|1571.4|1574.4|1571.4|1572.4|1569.4|136
1617175500000|2021-03-31 07:25:00|1573.9|1570.9|1573.9|1570.9|1574.4|1571.4|1572.9|1569.9|248
1617175800000|2021-03-31 07:30:00|1574.4|1571.4|1572.9|1569.9|1574.4|1571.4|1572.4|1569.4|115
1617176100000|2021-03-31 07:35:00|1573.4|1570.4|1571.9|1568.9|1573.4|1570.4|1571.9|1568.9|87
1617176400000|2021-03-31 07:40:00|1572.4|1569.4|1565.4|1562.4|1572.4|1569.4|1562.4|1559.4|801
1617176700000|2021-03-31 07:45:00|1564.4|1561.4|1562.9|1559.9|1566.4|1563.4|1560.4|1557.4|810
1617177000000|2021-03-31 07:50:00|1562.4|1559.4|1566.4|1563.4|1566.4|1563.4|1562.4|1559.4|238
1617177300000|2021-03-31 07:55:00|1565.9|1562.9|1567.4|1564.4|1568.9|1565.9|1565.9|1562.9|140
1617177600000|2021-03-31 08:00:00|1567.9|1564.9|1566.9|1563.9|1567.9|1564.9|1565.9|1562.9|124
1617177900000|2021-03-31 08:05:00|1567.4|1564.4|1567.4|1564.4|1568.4|1565.4|1566.4|1563.4|139
1617237900000|2021-04-01 00:45:00|1572.4|1569.4|1576.9|1573.9|1577.4|1574.4|1571.9|1568.9|173
1617238200000|2021-04-01 00:50:00|1577.4|1574.4|1579.9|1576.9|1579.9|1576.9|1576.4|1573.4|202
1617238500000|2021-04-01 00:55:00|1580.4|1577.4|1579.9|1576.9|1581.9|1578.9|1579.9|1576.9|165
1617238800000|2021-04-01 01:00:00|1579.4|1576.4|1585.4|1582.4|1585.9|1582.9|1578.9|1575.9|339
1617239100000|2021-04-01 01:05:00|1584.9|1581.9|1584.5|1581.5|1585|1582|1582.4|1579.4|188
1617239400000|2021-04-01 01:10:00|1585|1582|1585|1582|1587.5|1584.5|1584|1581|245
1617239700000|2021-04-01 01:15:00|1584.5|1581.5|1584|1581|1585.5|1582.5|1583|1580|142
1617240000000|2021-04-01 01:20:00|1583.5|1580.5|1582.5|1579.5|1584|1581|1581.5|1578.5|141
1617240300000|2021-04-01 01:25:00|1583|1580|1580.5|1577.5|1583|1580|1579.5|1576.5|204
1617240600000|2021-04-01 01:30:00|1580|1577|1578.5|1575.5|1580|1577|1576|1573|343
1617240900000|2021-04-01 01:35:00|1578|1575|1575|1572|1579|1576|1573.5|1570.5|308
1617241200000|2021-04-01 01:40:00|1574.5|1571.5|1575|1572|1577|1574|1573|1570|262
1617241500000|2021-04-01 01:45:00|1574|1571|1575|1572|1576.5|1573.5|1573.5|1570.5|158
1617241800000|2021-04-01 01:50:00|1575.5|1572.5|1578.5|1575.5|1579|1576|1575.5|1572.5|86
1617242100000|2021-04-01 01:55:00|1578|1575|1577.5|1574.5|1578.5|1575.5|1576|1573|69
1617242400000|2021-04-01 02:00:00|1577|1574|1580.5|1577.5|1581|1578|1577|1574|117
1617242700000|2021-04-01 02:05:00|1581|1578|1582|1579|1583|1580|1580.5|1577.5|236
1617243000000|2021-04-01 02:10:00|1582.5|1579.5|1583|1580|1583|1580|1582.5|1579.5|74
1617243300000|2021-04-01 02:15:00|1583.5|1580.5|1584.5|1581.5|1585|1582|1583|1580|200
1617243600000|2021-04-01 02:20:00|1584|1581|1583|1580|1584.5|1581.5|1583|1580|44
1617243900000|2021-04-01 02:25:00|1582.5|1579.5|1581.5|1578.5|1582.5|1579.5|1580.5|1577.5|70
1617244200000|2021-04-01 02:30:00|1581|1578|1581.5|1578.5|1581.5|1578.5|1579.5|1576.5|59
1617244500000|2021-04-01 02:35:00|1582|1579|1580.5|1577.5|1582|1579|1580.5|1577.5|18
1617244800000|2021-04-01 02:40:00|1580|1577|1580.5|1577.5|1581|1578|1579.5|1576.5|31
1617245100000|2021-04-01 02:45:00|1580|1577|1580.5|1577.5|1580.5|1577.5|1580|1577|34
1617245400000|2021-04-01 02:50:00|1581|1578|1579.5|1576.5|1581|1578|1579.5|1576.5|62
1617245700000|2021-04-01 02:55:00|1579|1576|1581|1578|1581|1578|1579|1576|51
1617246000000|2021-04-01 03:00:00|1580.5|1577.5|1581|1578|1581|1578|1580.5|1577.5|30
1617246300000|2021-04-01 03:05:00|1580.5|1577.5|1581|1578|1581|1578|1580.5|1577.5|23
1617246600000|2021-04-01 03:10:00|1581.5|1578.5|1580|1577|1581.5|1578.5|1580|1577|30
1617246900000|2021-04-01 03:15:00|1580.5|1577.5|1579|1576|1580.5|1577.5|1579|1576|48
1617247200000|2021-04-01 03:20:00|1578.5|1575.5|1578.5|1575.5|1579.5|1576.5|1577.5|1574.5|56
1617247500000|2021-04-01 03:25:00|1578|1575|1578|1575|1579|1576|1578|1575|41
1617247800000|2021-04-01 03:30:00|1579|1576|1580|1577|1580|1577|1579|1576|34
1617248100000|2021-04-01 03:35:00|1579.5|1576.5|1580.5|1577.5|1580.5|1577.5|1579.5|1576.5|10
1617248400000|2021-04-01 03:40:00|1580|1577|1579.5|1576.5|1580.5|1577.5|1579.5|1576.5|32
1617248700000|2021-04-01 03:45:00|1580|1577|1578|1575|1580|1577|1578|1575|42
1617249000000|2021-04-01 03:50:00|1577.5|1574.5|1575|1572|1577.5|1574.5|1575|1572|102
1617249300000|2021-04-01 03:55:00|1575.5|1572.5|1575.5|1572.5|1576|1573|1575.5|1572.5|46
1617249600000|2021-04-01 04:00:00|1576|1573|1576.5|1573.5|1576.5|1573.5|1575|1572|49
1617249900000|2021-04-01 04:05:00|1575.5|1572.5|1578.5|1575.5|1578.5|1575.5|1575.5|1572.5|85
1617250200000|2021-04-01 04:10:00|1578|1575|1577.5|1574.5|1578|1575|1577|1574|30
1617250500000|2021-04-01 04:15:00|1578|1575|1577.5|1574.5|1578|1575|1577|1574|20
1617250800000|2021-04-01 04:20:00|1578|1575|1578|1575|1578|1575|1577.5|1574.5|16
1617251100000|2021-04-01 04:25:00|1578.5|1575.5|1579.5|1576.5|1579.5|1576.5|1578|1575|24
1617251400000|2021-04-01 04:30:00|1579|1576|1578|1575|1579|1576|1578|1575|17
1617251700000|2021-04-01 04:35:00|1578.5|1575.5|1579|1576|1579|1576|1578.5|1575.5|11
1617252000000|2021-04-01 04:40:00|1578.5|1575.5|1578.5|1575.5|1578.5|1575.5|1578.5|1575.5|8
1617258600000|2021-04-01 06:30:00|1578|1575|1578|1575|1579.5|1576.5|1578|1575|25
1617258900000|2021-04-01 06:35:00|1578.5|1575.5|1579.5|1576.5|1579.5|1576.5|1578|1575|53
1617259200000|2021-04-01 06:40:00|1580|1577|1580.5|1577.5|1580.5|1577.5|1580|1577|41
1617259500000|2021-04-01 06:45:00|1581|1578|1580|1577|1581|1578|1579|1576|93
1617259800000|2021-04-01 06:50:00|1580.5|1577.5|1579.5|1576.5|1581|1578|1579|1576|125
1617260100000|2021-04-01 06:55:00|1579|1576|1581.5|1578.5|1582.5|1579.5|1579|1576|161
1617260400000|2021-04-01 07:00:00|1581|1578|1581.5|1578.5|1583|1580|1581|1578|86
1617260700000|2021-04-01 07:05:00|1581|1578|1582|1579|1582.5|1579.5|1581|1578|118
1617261000000|2021-04-01 07:10:00|1581.5|1578.5|1580.5|1577.5|1581.5|1578.5|1580|1577|75
1617261300000|2021-04-01 07:15:00|1581|1578|1581|1578|1582|1579|1580.5|1577.5|65
1617261600000|2021-04-01 07:20:00|1581.5|1578.5|1581.5|1578.5|1582|1579|1580.5|1577.5|107
1617261900000|2021-04-01 07:25:00|1581|1578|1580|1577|1581|1578|1579|1576|98
1617262200000|2021-04-01 07:30:00|1580.5|1577.5|1581.5|1578.5|1582|1579|1580.5|1577.5|59
1617262500000|2021-04-01 07:35:00|1582|1579|1582|1579|1582|1579|1581|1578|48
1617262800000|2021-04-01 07:40:00|1582.5|1579.5|1581.5|1578.5|1582.5|1579.5|1581.5|1578.5|43
1617263100000|2021-04-01 07:45:00|1582|1579|1581.5|1578.5|1582.5|1579.5|1581|1578|66
1617263400000|2021-04-01 07:50:00|1582|1579|1582|1579|1582.5|1579.5|1581.5|1578.5|69
1617263700000|2021-04-01 07:55:00|1581.5|1578.5|1582.5|1579.5|1582.5|1579.5|1581|1578|54
1617264000000|2021-04-01 08:00:00|1583|1580|1585|1582|1586|1583|1583|1580|270
1617264300000|2021-04-01 08:05:00|1584.5|1581.5|1584|1581|1586.5|1583.5|1583|1580|157
1617264600000|2021-04-01 08:10:00|1584.5|1581.5|1580.5|1577.5|1584.5|1581.5|1580.5|1577.5|184
1617264900000|2021-04-01 08:15:00|1581|1578|1579.5|1576.5|1581.5|1578.5|1579|1576|167
1617265200000|2021-04-01 08:20:00|1580|1577|1579.5|1576.5|1581|1578|1579|1576|185
1617265500000|2021-04-01 08:25:00|1580|1577|1580.5|1577.5|1580.5|1577.5|1579|1576|93
1617265800000|2021-04-01 08:30:00|1581|1578|1581.5|1578.5|1583|1580|1581|1578|136
1617266100000|2021-04-01 08:35:00|1581|1578|1579|1576|1581|1578|1578|1575|104
1617266400000|2021-04-01 08:40:00|1579.5|1576.5|1580.5|1577.5|1581.5|1578.5|1579|1576|153
1617266700000|2021-04-01 08:45:00|1580|1577|1582|1579|1582|1579|1579|1576|115
1617267000000|2021-04-01 08:50:00|1581.5|1578.5|1580|1577|1582|1579|1579.5|1576.5|74
1617267300000|2021-04-01 08:55:00|1579.5|1576.5|1579.5|1576.5|1580.5|1577.5|1579.5|1576.5|62
1617267600000|2021-04-01 09:00:00|1580|1577|1579|1576|1581.5|1578.5|1578.5|1575.5|153
1617267900000|2021-04-01 09:05:00|1578.5|1575.5|1578.5|1575.5|1579.5|1576.5|1578.5|1575.5|72
1617330900000|2021-04-02 02:35:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|0
1617331200000|2021-04-02 02:40:00|1583|1580|1583|1580|1583|1580|1583|1580|13
1617331500000|2021-04-02 02:45:00|1582.5|1579.5|1582|1579|1582.5|1579.5|1582|1579|13
1617331800000|2021-04-02 02:50:00|1582.5|1579.5|1583.5|1580.5|1583.5|1580.5|1582.5|1579.5|19
1617332100000|2021-04-02 02:55:00|1583|1580|1582.5|1579.5|1583|1580|1582|1579|19
1617332400000|2021-04-02 03:00:00|1583|1580|1582.5|1579.5|1583|1580|1582|1579|14
1617332700000|2021-04-02 03:05:00|1583|1580|1582.5|1579.5|1583|1580|1582.5|1579.5|6
1617333000000|2021-04-02 03:10:00|1583|1580|1583|1580|1583|1580|1583|1580|23
1617333300000|2021-04-02 03:15:00|||||||||26
1617333600000|2021-04-02 03:20:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1583.5|1580.5|33
1617333900000|2021-04-02 03:25:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1583|1580|4
1617334200000|2021-04-02 03:30:00|1584|1581|1584|1581|1584|1581|1584|1581|3
1617334500000|2021-04-02 03:35:00|1583.5|1580.5|1583|1580|1584|1581|1583|1580|18
1617334800000|2021-04-02 03:40:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|36
1617335100000|2021-04-02 03:45:00|1584|1581|1584|1581|1584|1581|1584|1581|4
1617335400000|2021-04-02 03:50:00|||||||||13
1617335700000|2021-04-02 03:55:00|||||||||2
1617336000000|2021-04-02 04:00:00|||||||||13
1617336300000|2021-04-02 04:05:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|5
1617336600000|2021-04-02 04:10:00|||||||||5
1617337200000|2021-04-02 04:20:00|1584|1581|1584|1581|1584|1581|1583.5|1580.5|5
1617337500000|2021-04-02 04:25:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583|1580|15
1617338100000|2021-04-02 04:35:00|1583|1580|1584|1581|1584|1581|1583|1580|15
1617338400000|2021-04-02 04:40:00|1583.5|1580.5|1584|1581|1584|1581|1583.5|1580.5|10
1617345000000|2021-04-02 06:30:00|1584.5|1581.5|1583.5|1580.5|1584.5|1581.5|1583|1580|29
1617345300000|2021-04-02 06:35:00|1583|1580|1585|1582|1585|1582|1583|1580|52
1617345600000|2021-04-02 06:40:00|1585.5|1582.5|1585.5|1582.5|1586.5|1583.5|1585|1582|97
1617345900000|2021-04-02 06:45:00|1586|1583|1584.5|1581.5|1586|1583|1584.5|1581.5|63
1617346200000|2021-04-02 06:50:00|1584|1581|1585|1582|1586|1583|1584|1581|49
1617346500000|2021-04-02 06:55:00|1584.5|1581.5|1585.5|1582.5|1585.5|1582.5|1584.5|1581.5|20
1617346800000|2021-04-02 07:00:00|1586|1583|1585.5|1582.5|1586|1583|1585|1582|10
1617347100000|2021-04-02 07:05:00|1586|1583|1586|1583|1586|1583|1585.5|1582.5|14
1617347400000|2021-04-02 07:10:00|1585.5|1582.5|1586|1583|1586|1583|1585.5|1582.5|5
1617347700000|2021-04-02 07:15:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1585.5|1582.5|21
1617348000000|2021-04-02 07:20:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1585.5|1582.5|7
1617348300000|2021-04-02 07:25:00|1586.5|1583.5|1585.5|1582.5|1586.5|1583.5|1585.5|1582.5|17
1617348600000|2021-04-02 07:30:00|1585|1582|1585|1582|1585|1582|1585|1582|21
1617348900000|2021-04-02 07:35:00|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|1585|1582|20
1617349200000|2021-04-02 07:40:00|1585|1582|1585|1582|1585|1582|1584.5|1581.5|29
1617349500000|2021-04-02 07:45:00|1584.5|1581.5|1584|1581|1584.5|1581.5|1583.5|1580.5|25
1617349800000|2021-04-02 07:50:00|||||||||9
1617350100000|2021-04-02 07:55:00|1584.5|1581.5|1584.5|1581.5|1584.5|1581.5|1584.5|1581.5|5
1617350400000|2021-04-02 08:00:00|1585|1582|1585|1582|1585|1582|1585|1582|15
1617350700000|2021-04-02 08:05:00|1584.5|1581.5|1585|1582|1585|1582|1584.5|1581.5|6
1617351000000|2021-04-02 08:10:00|||||||||13
1617351300000|2021-04-02 08:15:00|||||||||4
1617351600000|2021-04-02 08:20:00|1584.5|1581.5|1584.5|1581.5|1584.5|1581.5|1584.5|1581.5|12
1617351900000|2021-04-02 08:25:00|1585|1582|1585|1582|1585|1582|1585|1582|11
1617352200000|2021-04-02 08:30:00|1584.5|1581.5|1585|1582|1585|1582|1584.5|1581.5|7
1617352500000|2021-04-02 08:35:00|1584.5|1581.5|1585.5|1582.5|1585.5|1582.5|1584.5|1581.5|9
1617352800000|2021-04-02 08:40:00|1585|1582|1585|1582|1585|1582|1585|1582|9
1617353100000|2021-04-02 08:45:00|1584.5|1581.5|1584|1581|1585|1582|1584|1581|20
1617353400000|2021-04-02 08:50:00|1584.5|1581.5|1584.5|1581.5|1584.5|1581.5|1584.5|1581.5|16
1617353700000|2021-04-02 08:55:00|1584|1581|1584|1581|1584.5|1581.5|1584|1581|19
1617354000000|2021-04-02 09:00:00|1583.5|1580.5|1584|1581|1584|1581|1583.5|1580.5|5
1617354300000|2021-04-02 09:05:00|1583.5|1580.5|1584|1581|1584.5|1581.5|1583.5|1580.5|25
1617587100000|2021-04-05 01:45:00|1587.5|1584.5|1587|1584|1587.5|1584.5|1587|1584|14
1617587400000|2021-04-05 01:50:00|1587.5|1584.5|1585|1582|1587.5|1584.5|1585|1582|95
1617587700000|2021-04-05 01:55:00|1585.5|1582.5|1583.5|1580.5|1585.5|1582.5|1583.5|1580.5|74
1617588000000|2021-04-05 02:00:00|1584|1581|1585|1582|1585|1582|1584|1581|48
1617588300000|2021-04-05 02:05:00|1584.5|1581.5|1584.5|1581.5|1584.5|1581.5|1584|1581|23
1617588600000|2021-04-05 02:10:00|1585|1582|1585|1582|1585.5|1582.5|1585|1582|23
1617588900000|2021-04-05 02:15:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1585|1582|14
1617589200000|2021-04-05 02:20:00|1584.5|1581.5|1585|1582|1585|1582|1584.5|1581.5|28
1617589500000|2021-04-05 02:25:00|1585.5|1582.5|1584.5|1581.5|1586|1583|1584.5|1581.5|52
1617589800000|2021-04-05 02:30:00|1585|1582|1584.5|1581.5|1585|1582|1584.5|1581.5|9
1617590100000|2021-04-05 02:35:00|1584|1581|1583.5|1580.5|1584|1581|1583.5|1580.5|67
1617590400000|2021-04-05 02:40:00|1583|1580|1582|1579|1583|1580|1581.5|1578.5|128
1617590700000|2021-04-05 02:45:00|1582.5|1579.5|1582.5|1579.5|1583|1580|1582|1579|52
1617591000000|2021-04-05 02:50:00|1583|1580|1583|1580|1583|1580|1583|1580|14
1617591300000|2021-04-05 02:55:00|1582.5|1579.5|1583.5|1580.5|1583.5|1580.5|1581.5|1578.5|66
1617591600000|2021-04-05 03:00:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1583|1580|11
1617591900000|2021-04-05 03:05:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1583|1580|7
1617592200000|2021-04-05 03:10:00|1583|1580|1583|1580|1583|1580|1583|1580|15
1617592500000|2021-04-05 03:15:00|1583.5|1580.5|1583|1580|1583.5|1580.5|1583|1580|14
1617592800000|2021-04-05 03:20:00|1582.5|1579.5|1582|1579|1582.5|1579.5|1581.5|1578.5|28
1617593100000|2021-04-05 03:25:00|1582.5|1579.5|1582.5|1579.5|1582.5|1579.5|1582|1579|8
1617593400000|2021-04-05 03:30:00|||||||||13
1617593700000|2021-04-05 03:35:00|1583|1580|1583|1580|1583|1580|1583|1580|1
1617594000000|2021-04-05 03:40:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583|1580|52
1617594300000|2021-04-05 03:45:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1583|1580|6
1617594600000|2021-04-05 03:50:00|1583|1580|1583|1580|1583|1580|1583|1580|7
1617594900000|2021-04-05 03:55:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|3
1617595200000|2021-04-05 04:00:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1583|1580|16
1617595500000|2021-04-05 04:05:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1583|1580|23
1617595800000|2021-04-05 04:10:00|1583.9|1580.9|1583.9|1580.9|1583.9|1580.9|1583.9|1580.9|3
1617596100000|2021-04-05 04:15:00|1584.4|1581.4|1583.9|1580.9|1584.4|1581.4|1583.9|1580.9|10
1617596400000|2021-04-05 04:20:00|1584.4|1581.4|1583.4|1580.4|1584.4|1581.4|1583.4|1580.4|17
1617596700000|2021-04-05 04:25:00|1583.9|1580.9|1582.9|1579.9|1583.9|1580.9|1582.9|1579.9|3
1617597000000|2021-04-05 04:30:00|1582.4|1579.4|1581.9|1578.9|1582.4|1579.4|1581.9|1578.9|27
1617597300000|2021-04-05 04:35:00|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|8
1617604200000|2021-04-05 06:30:00|1582.9|1579.9|1581.4|1578.4|1582.9|1579.9|1580.9|1577.9|62
1617604500000|2021-04-05 06:35:00|1582.4|1579.4|1582.9|1579.9|1582.9|1579.9|1582.4|1579.4|12
1617604800000|2021-04-05 06:40:00|1583.4|1580.4|1583.4|1580.4|1583.4|1580.4|1583.4|1580.4|28
1617605100000|2021-04-05 06:45:00|1583.9|1580.9|1582.9|1579.9|1584.9|1581.9|1582.9|1579.9|75
1617605400000|2021-04-05 06:50:00|1583.4|1580.4|1583.4|1580.4|1583.4|1580.4|1582.9|1579.9|7
1617605700000|2021-04-05 06:55:00|1582.9|1579.9|1582.9|1579.9|1582.9|1579.9|1582.4|1579.4|21
1617606000000|2021-04-05 07:00:00|1583.4|1580.4|1584.4|1581.4|1584.9|1581.9|1583.4|1580.4|37
1617606300000|2021-04-05 07:05:00|1584.9|1581.9|1584.9|1581.9|1585.4|1582.4|1584.9|1581.9|58
1617606600000|2021-04-05 07:10:00|1584.4|1581.4|1584.9|1581.9|1584.9|1581.9|1584.4|1581.4|19
1617606900000|2021-04-05 07:15:00|1585.4|1582.4|1584.9|1581.9|1585.4|1582.4|1584.9|1581.9|23
1617607200000|2021-04-05 07:20:00|1585.4|1582.4|1584.9|1581.9|1585.4|1582.4|1584.4|1581.4|26
1617607500000|2021-04-05 07:25:00|1584.4|1581.4|1584.4|1581.4|1584.4|1581.4|1584.4|1581.4|27
1617607800000|2021-04-05 07:30:00|||||||||17
1617608100000|2021-04-05 07:35:00|1583.9|1580.9|1583.9|1580.9|1583.9|1580.9|1583.9|1580.9|14
1617608400000|2021-04-05 07:40:00|1583.4|1580.4|1583.4|1580.4|1583.4|1580.4|1583.4|1580.4|8
1617608700000|2021-04-05 07:45:00|1583.9|1580.9|1584.9|1581.9|1585.4|1582.4|1583.9|1580.9|69
1617609000000|2021-04-05 07:50:00|1584.4|1581.4|1584.4|1581.4|1584.9|1581.9|1584.4|1581.4|59
1617609300000|2021-04-05 07:55:00|1583.9|1580.9|1584.4|1581.4|1584.4|1581.4|1583.9|1580.9|16
1617609600000|2021-04-05 08:00:00|1584.9|1581.9|1584.9|1581.9|1584.9|1581.9|1584.4|1581.4|19
1617609900000|2021-04-05 08:05:00|1584.4|1581.4|1587.4|1584.4|1587.4|1584.4|1584.4|1581.4|115
1617610200000|2021-04-05 08:10:00|1586.9|1583.9|1586.9|1583.9|1587.4|1584.4|1586.4|1583.4|64
1617610500000|2021-04-05 08:15:00|1587.4|1584.4|1586.9|1583.9|1587.4|1584.4|1586.4|1583.4|44
1617610800000|2021-04-05 08:20:00|1586.4|1583.4|1585.9|1582.9|1586.4|1583.4|1585.4|1582.4|31
1617611100000|2021-04-05 08:25:00|1586.4|1583.4|1586.9|1583.9|1586.9|1583.9|1586.4|1583.4|20
1617611400000|2021-04-05 08:30:00|1587.4|1584.4|1589.4|1586.4|1589.9|1586.9|1586.9|1583.9|187
1617611700000|2021-04-05 08:35:00|1588.9|1585.9|1588.9|1585.9|1589.4|1586.4|1587.9|1584.9|92
1617612000000|2021-04-05 08:40:00|1589.4|1586.4|1588.9|1585.9|1589.4|1586.4|1588.4|1585.4|82
1617612300000|2021-04-05 08:45:00|1588.4|1585.4|1586.9|1583.9|1588.4|1585.4|1586.9|1583.9|29
1617612600000|2021-04-05 08:50:00|1587.4|1584.4|1586.9|1583.9|1587.4|1584.4|1586.4|1583.4|44
1617612900000|2021-04-05 08:55:00|1586.4|1583.4|1585.9|1582.9|1586.9|1583.9|1585.9|1582.9|66
1617613200000|2021-04-05 09:00:00|1585.4|1582.4|1585.9|1582.9|1585.9|1582.9|1585.4|1582.4|28
1617613500000|2021-04-05 09:05:00|1585.4|1582.4|1584.9|1581.9|1585.9|1582.9|1584.9|1581.9|66
1617669900000|2021-04-06 00:45:00|1583.9|1580.9|1585.9|1582.9|1588.4|1585.4|1583.9|1580.9|231
1617670200000|2021-04-06 00:50:00|1585.4|1582.4|1583.9|1580.9|1585.4|1582.4|1583.4|1580.4|78
1617670500000|2021-04-06 00:55:00|1584.4|1581.4|1583.9|1580.9|1584.9|1581.9|1582.9|1579.9|199
1617670800000|2021-04-06 01:00:00|1583.4|1580.4|1583.9|1580.9|1584.9|1581.9|1582.9|1579.9|153
1617671100000|2021-04-06 01:05:00|1584.4|1581.4|1582.4|1579.4|1584.4|1581.4|1582.4|1579.4|165
1617671400000|2021-04-06 01:10:00|1582.9|1579.9|1582.9|1579.9|1583.4|1580.4|1582.4|1579.4|163
1617671700000|2021-04-06 01:15:00|1582.4|1579.4|1582.4|1579.4|1582.9|1579.9|1582.4|1579.4|83
1617672000000|2021-04-06 01:20:00|1582.9|1579.9|1582.9|1579.9|1583.9|1580.9|1582.4|1579.4|104
1617672300000|2021-04-06 01:25:00|1583.4|1580.4|1583.4|1580.4|1583.9|1580.9|1582.4|1579.4|94
1617672600000|2021-04-06 01:30:00|1582.9|1579.9|1582.4|1579.4|1584.4|1581.4|1581.4|1578.4|170
1617672900000|2021-04-06 01:35:00|1581.9|1578.9|1582.9|1579.9|1584.4|1581.4|1581.4|1578.4|156
1617673200000|2021-04-06 01:40:00|1582.4|1579.4|1580.9|1577.9|1582.9|1579.9|1580.9|1577.9|143
1617673500000|2021-04-06 01:45:00|1580.4|1577.4|1576.9|1573.9|1580.4|1577.4|1576.9|1573.9|350
1617673800000|2021-04-06 01:50:00|1576.4|1573.4|1576.9|1573.9|1576.9|1573.9|1574.9|1571.9|257
1617674100000|2021-04-06 01:55:00|1576.4|1573.4|1577.4|1574.4|1577.4|1574.4|1575.9|1572.9|85
1617674400000|2021-04-06 02:00:00|1576.9|1573.9|1575.4|1572.4|1577.4|1574.4|1575.4|1572.4|156
1617674700000|2021-04-06 02:05:00|1575.9|1572.9|1576.4|1573.4|1576.9|1573.9|1575.4|1572.4|75
1617675000000|2021-04-06 02:10:00|1576.9|1573.9|1574.9|1571.9|1577.4|1574.4|1574.9|1571.9|112
1617675300000|2021-04-06 02:15:00|1574.4|1571.4|1574.9|1571.9|1575.4|1572.4|1573.9|1570.9|147
1617675600000|2021-04-06 02:20:00|1574.4|1571.4|1574.4|1571.4|1575.4|1572.4|1573.9|1570.9|92
1617675900000|2021-04-06 02:25:00|1573.9|1570.9|1573.4|1570.4|1574.4|1571.4|1571.4|1568.4|287
1617676200000|2021-04-06 02:30:00|1572.9|1569.9|1574.4|1571.4|1574.4|1571.4|1571.4|1568.4|131
1617676500000|2021-04-06 02:35:00|1574.9|1571.9|1575.9|1572.9|1576.9|1573.9|1574.4|1571.4|125
1617676800000|2021-04-06 02:40:00|1576.4|1573.4|1576.4|1573.4|1576.9|1573.9|1574.9|1571.9|77
1617677100000|2021-04-06 02:45:00|1576.9|1573.9|1576.4|1573.4|1576.9|1573.9|1575.4|1572.4|41
1617677400000|2021-04-06 02:50:00|1575.9|1572.9|1575.9|1572.9|1576.4|1573.4|1574.9|1571.9|49
1617677700000|2021-04-06 02:55:00|1575.4|1572.4|1576.4|1573.4|1576.9|1573.9|1574.9|1571.9|81
1617678000000|2021-04-06 03:00:00|1575.9|1572.9|1576.9|1573.9|1578.4|1575.4|1575.9|1572.9|100
1617678300000|2021-04-06 03:05:00|1577.4|1574.4|1576.4|1573.4|1577.4|1574.4|1575.9|1572.9|39
1617678600000|2021-04-06 03:10:00|1575.9|1572.9|1575.4|1572.4|1576.9|1573.9|1574.9|1571.9|56
1617678900000|2021-04-06 03:15:00|1575.9|1572.9|1576.4|1573.4|1576.9|1573.9|1574.4|1571.4|140
1617679200000|2021-04-06 03:20:00|1575.9|1572.9|1576.9|1573.9|1577.4|1574.4|1575.9|1572.9|72
1617679500000|2021-04-06 03:25:00|1576.4|1573.4|1576.4|1573.4|1576.4|1573.4|1574.9|1571.9|62
1617679800000|2021-04-06 03:30:00|1575.9|1572.9|1575.4|1572.4|1575.9|1572.9|1574.9|1571.9|40
1617680100000|2021-04-06 03:35:00|1575.9|1572.9|1576.4|1573.4|1576.4|1573.4|1575.4|1572.4|43
1617680400000|2021-04-06 03:40:00|1575.9|1572.9|1576.4|1573.4|1576.9|1573.9|1575.4|1572.4|46
1617680700000|2021-04-06 03:45:00|1575.9|1572.9|1577.9|1574.9|1578.4|1575.4|1575.9|1572.9|69
1617681000000|2021-04-06 03:50:00|1578.4|1575.4|1577.4|1574.4|1578.4|1575.4|1576.4|1573.4|90
1617681300000|2021-04-06 03:55:00|1577.9|1574.9|1577.4|1574.4|1578.4|1575.4|1577.4|1574.4|49
1617681600000|2021-04-06 04:00:00|1577.9|1574.9|1578.4|1575.4|1579.4|1576.4|1577.4|1574.4|70
1617681900000|2021-04-06 04:05:00|1578.9|1575.9|1577.9|1574.9|1578.9|1575.9|1577.4|1574.4|32
1617682200000|2021-04-06 04:10:00|1577.4|1574.4|1577.9|1574.9|1578.4|1575.4|1576.4|1573.4|59
1617682500000|2021-04-06 04:15:00|1578.4|1575.4|1579.4|1576.4|1579.4|1576.4|1577.9|1574.9|47
1617682800000|2021-04-06 04:20:00|1578.9|1575.9|1576.9|1573.9|1579.4|1576.4|1576.9|1573.9|68
1617683100000|2021-04-06 04:25:00|1576.4|1573.4|1575.9|1572.9|1577.4|1574.4|1575.4|1572.4|89
1617683400000|2021-04-06 04:30:00|1575.4|1572.4|1575.4|1572.4|1575.4|1572.4|1574.9|1571.9|25
1617683700000|2021-04-06 04:35:00|1574.9|1571.9|1576.4|1573.4|1576.9|1573.9|1574.9|1571.9|37
1617684000000|2021-04-06 04:40:00|1576.9|1573.9|1577.9|1574.9|1578.4|1575.4|1576.9|1573.9|112
1617690600000|2021-04-06 06:30:00|1578.4|1575.4|1580.4|1577.4|1580.9|1577.9|1577.9|1574.9|103
1617690900000|2021-04-06 06:35:00|1579.4|1576.4|1581.9|1578.9|1581.9|1578.9|1578.9|1575.9|183
1617691200000|2021-04-06 06:40:00|1581.4|1578.4|1581.4|1578.4|1583.4|1580.4|1580.9|1577.9|200
1617691500000|2021-04-06 06:45:00|1580.9|1577.9|1578.9|1575.9|1581.4|1578.4|1577.4|1574.4|157
1617691800000|2021-04-06 06:50:00|1579.4|1576.4|1578.4|1575.4|1580.4|1577.4|1578.4|1575.4|59
1617692100000|2021-04-06 06:55:00|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|1577.4|1574.4|41
1617692400000|2021-04-06 07:00:00|1578.4|1575.4|1578.9|1575.9|1578.9|1575.9|1578.4|1575.4|23
1617692700000|2021-04-06 07:05:00|1579.4|1576.4|1580.4|1577.4|1580.9|1577.9|1579.4|1576.4|160
1617693000000|2021-04-06 07:10:00|1580.9|1577.9|1577.9|1574.9|1580.9|1577.9|1577.9|1574.9|114
1617693300000|2021-04-06 07:15:00|1577.4|1574.4|1579.9|1576.9|1579.9|1576.9|1577.4|1574.4|125
1617693600000|2021-04-06 07:20:00|1579.4|1576.4|1578.4|1575.4|1579.4|1576.4|1577.4|1574.4|81
1617693900000|2021-04-06 07:25:00|1578.9|1575.9|1578.4|1575.4|1579.9|1576.9|1578.4|1575.4|80
1617694200000|2021-04-06 07:30:00|1577.9|1574.9|1575.9|1572.9|1578.4|1575.4|1575.4|1572.4|138
1617694500000|2021-04-06 07:35:00|1576.4|1573.4|1575.4|1572.4|1576.4|1573.4|1574.9|1571.9|62
1617694800000|2021-04-06 07:40:00|1575.9|1572.9|1577.9|1574.9|1577.9|1574.9|1575.4|1572.4|72
1617695100000|2021-04-06 07:45:00|1577.4|1574.4|1577.9|1574.9|1578.4|1575.4|1577.4|1574.4|70
1617695400000|2021-04-06 07:50:00|1578.4|1575.4|1577.9|1574.9|1579.4|1576.4|1577.9|1574.9|83
1617695700000|2021-04-06 07:55:00|1578.4|1575.4|1578.4|1575.4|1578.9|1575.9|1577.9|1574.9|65
1617696000000|2021-04-06 08:00:00|1578.9|1575.9|1578.4|1575.4|1578.9|1575.9|1577.9|1574.9|62
1617696300000|2021-04-06 08:05:00|1578.9|1575.9|1578.4|1575.4|1578.9|1575.9|1577.9|1574.9|45
1617696600000|2021-04-06 08:10:00|1577.9|1574.9|1575.9|1572.9|1577.9|1574.9|1575.4|1572.4|98
1617696900000|2021-04-06 08:15:00|1575.4|1572.4|1576.4|1573.4|1576.4|1573.4|1575.4|1572.4|58
1617697200000|2021-04-06 08:20:00|1575.9|1572.9|1575.4|1572.4|1577.4|1574.4|1575.4|1572.4|57
1617697500000|2021-04-06 08:25:00|1575.9|1572.9|1576.9|1573.9|1577.4|1574.4|1575.4|1572.4|56
1617697800000|2021-04-06 08:30:00|1577.4|1574.4|1577.4|1574.4|1577.9|1574.9|1576.9|1573.9|31
1617698100000|2021-04-06 08:35:00|1576.9|1573.9|1577.4|1574.4|1577.9|1574.9|1576.9|1573.9|36
1617698400000|2021-04-06 08:40:00|1577.9|1574.9|1577.9|1574.9|1578.4|1575.4|1576.9|1573.9|55
1617698700000|2021-04-06 08:45:00|1578.4|1575.4|1577.4|1574.4|1579.9|1576.9|1577.4|1574.4|147
1617699000000|2021-04-06 08:50:00|1578.4|1575.4|1577.4|1574.4|1578.4|1575.4|1576.9|1573.9|47
1617699300000|2021-04-06 08:55:00|1578.4|1575.4|1576.4|1573.4|1578.4|1575.4|1576.4|1573.4|29
1617699600000|2021-04-06 09:00:00|1576.9|1573.9|1577.4|1574.4|1577.9|1574.9|1575.4|1572.4|83
1617699900000|2021-04-06 09:05:00|1576.9|1573.9|1575.9|1572.9|1576.9|1573.9|1574.9|1571.9|124
1617756300000|2021-04-07 00:45:00|1576.4|1573.4|1581.9|1578.9|1582.9|1579.9|1576.4|1573.4|177
1617756600000|2021-04-07 00:50:00|1582.4|1579.4|1584.4|1581.4|1584.9|1581.9|1582.4|1579.4|121
1617756900000|2021-04-07 00:55:00|1583.9|1580.9|1583.9|1580.9|1585.4|1582.4|1582.9|1579.9|146
1617757200000|2021-04-07 01:00:00|1584.4|1581.4|1583.9|1580.9|1585.4|1582.4|1583.4|1580.4|108
1617757500000|2021-04-07 01:05:00|1583.4|1580.4|1586.4|1583.4|1586.9|1583.9|1583.4|1580.4|249
1617757800000|2021-04-07 01:10:00|1585.9|1582.9|1586.4|1583.4|1586.9|1583.9|1584.9|1581.9|180
1617758100000|2021-04-07 01:15:00|1586.9|1583.9|1584.9|1581.9|1586.9|1583.9|1584.9|1581.9|151
1617758400000|2021-04-07 01:20:00|1584.4|1581.4|1584.9|1581.9|1585.9|1582.9|1584.4|1581.4|103
1617758700000|2021-04-07 01:25:00|1585.4|1582.4|1584.9|1581.9|1585.9|1582.9|1584.4|1581.4|66
1617759000000|2021-04-07 01:30:00|1584.4|1581.4|1585.9|1582.9|1585.9|1582.9|1583.4|1580.4|118
1617759300000|2021-04-07 01:35:00|1585.4|1582.4|1585.4|1582.4|1586.9|1583.9|1585.4|1582.4|132
1617759600000|2021-04-07 01:40:00|1584.9|1581.9|1584.9|1581.9|1585.9|1582.9|1584.4|1581.4|63
1617759900000|2021-04-07 01:45:00|1584.4|1581.4|1585.4|1582.4|1586.4|1583.4|1584.4|1581.4|77
1617760200000|2021-04-07 01:50:00|1585.9|1582.9|1586.4|1583.4|1586.9|1583.9|1585.4|1582.4|199
1617760500000|2021-04-07 01:55:00|1586.9|1583.9|1585.9|1582.9|1586.9|1583.9|1585.4|1582.4|53
1617760800000|2021-04-07 02:00:00|1586.4|1583.4|1585.9|1582.9|1586.9|1583.9|1585.9|1582.9|88
1617761100000|2021-04-07 02:05:00|1586.4|1583.4|1586.4|1583.4|1586.4|1583.4|1585.4|1582.4|91
1617761400000|2021-04-07 02:10:00|1586.9|1583.9|1587|1584|1587|1584|1586.4|1583.4|34
1617761700000|2021-04-07 02:15:00|1586.5|1583.5|1586|1583|1587|1584|1586|1583|63
1617762000000|2021-04-07 02:20:00|1586.5|1583.5|1586.5|1583.5|1586.5|1583.5|1585.5|1582.5|76
1617762300000|2021-04-07 02:25:00|1586|1583|1586.5|1583.5|1587|1584|1586|1583|57
1617762600000|2021-04-07 02:30:00|1586|1583|1585.5|1582.5|1586.5|1583.5|1585|1582|47
1617762900000|2021-04-07 02:35:00|1586|1583|1586.5|1583.5|1586.5|1583.5|1585.5|1582.5|25
1617763200000|2021-04-07 02:40:00|1586|1583|1585.5|1582.5|1586|1583|1585|1582|50
1617763500000|2021-04-07 02:45:00|1586|1583|1584.5|1581.5|1586|1583|1584.5|1581.5|45
1617763800000|2021-04-07 02:50:00|1585.5|1582.5|1585.5|1582.5|1586|1583|1585|1582|28
1617764100000|2021-04-07 02:55:00|1585|1582|1584|1581|1585.5|1582.5|1584|1581|54
1617764400000|2021-04-07 03:00:00|1584.5|1581.5|1584.5|1581.5|1585|1582|1584|1581|46
1617764700000|2021-04-07 03:05:00|1585|1582|1585.5|1582.5|1586|1583|1585|1582|52
1617765000000|2021-04-07 03:10:00|1586|1583|1586.5|1583.5|1586.5|1583.5|1585.5|1582.5|52
1617765300000|2021-04-07 03:15:00|1586|1583|1585.5|1582.5|1586.5|1583.5|1585.5|1582.5|66
1617765600000|2021-04-07 03:20:00|1586|1583|1584.5|1581.5|1586|1583|1584.5|1581.5|46
1617765900000|2021-04-07 03:25:00|1585|1582|1585|1582|1585.5|1582.5|1584.5|1581.5|60
1617766200000|2021-04-07 03:30:00|1585.5|1582.5|1585.5|1582.5|1586|1583|1585|1582|58
1617766500000|2021-04-07 03:35:00|1585|1582|1585|1582|1586|1583|1584.5|1581.5|24
1617766800000|2021-04-07 03:40:00|1584.5|1581.5|1584.5|1581.5|1585|1582|1584.5|1581.5|13
1617767100000|2021-04-07 03:45:00|1584|1581|1585|1582|1585.5|1582.5|1584|1581|56
1617767400000|2021-04-07 03:50:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1585|1582|51
1617767700000|2021-04-07 03:55:00|1585.5|1582.5|1586|1583|1586|1583|1585|1582|36
1617768000000|2021-04-07 04:00:00|1586.5|1583.5|1585.5|1582.5|1586.5|1583.5|1585.5|1582.5|77
1617768300000|2021-04-07 04:05:00|1585|1582|1584.5|1581.5|1585|1582|1584.5|1581.5|71
1617768600000|2021-04-07 04:10:00|1585|1582|1584.5|1581.5|1585.5|1582.5|1584.5|1581.5|54
1617768900000|2021-04-07 04:15:00|1584|1581|1584|1581|1584.5|1581.5|1584|1581|13
1617769200000|2021-04-07 04:20:00|1585|1582|1584|1581|1585|1582|1584|1581|21
1617769500000|2021-04-07 04:25:00|1584.5|1581.5|1584|1581|1584.5|1581.5|1584|1581|14
1617769800000|2021-04-07 04:30:00|1584.5|1581.5|1585|1582|1585.5|1582.5|1584|1581|29
1617770100000|2021-04-07 04:35:00|1585.5|1582.5|1586.5|1583.5|1586.5|1583.5|1585|1582|139
1617770400000|2021-04-07 04:40:00|1586|1583|1586|1583|1586|1583|1586|1583|17
1617777000000|2021-04-07 06:30:00|1585.5|1582.5|1585.5|1582.5|1586.5|1583.5|1585.5|1582.5|72
1617777300000|2021-04-07 06:35:00|1586|1583|1585.5|1582.5|1586|1583|1584.5|1581.5|124
1617777600000|2021-04-07 06:40:00|1586|1583|1586.5|1583.5|1587|1584|1586|1583|81
1617777900000|2021-04-07 06:45:00|1586|1583|1586|1583|1586.5|1583.5|1586|1583|57
1617778200000|2021-04-07 06:50:00|1586.5|1583.5|1586.5|1583.5|1586.5|1583.5|1586|1583|52
1617778500000|2021-04-07 06:55:00|1587|1584|1587|1584|1587.5|1584.5|1586.5|1583.5|198
1617778800000|2021-04-07 07:00:00|1587.5|1584.5|1587.5|1584.5|1588|1585|1587.5|1584.5|95
1617779100000|2021-04-07 07:05:00|1588|1585|1587.5|1584.5|1588|1585|1587|1584|160
1617779400000|2021-04-07 07:10:00|1588|1585|1587.5|1584.5|1588|1585|1587|1584|70
1617779700000|2021-04-07 07:15:00|1588|1585|1587|1584|1588|1585|1586.5|1583.5|67
1617780000000|2021-04-07 07:20:00|1587.5|1584.5|1587|1584|1587.5|1584.5|1586.5|1583.5|70
1617780300000|2021-04-07 07:25:00|1587.5|1584.5|1586.5|1583.5|1588|1585|1586.5|1583.5|100
1617780600000|2021-04-07 07:30:00|1587|1584|1587|1584|1587|1584|1586.5|1583.5|11
1617780900000|2021-04-07 07:35:00|1587.5|1584.5|1587.5|1584.5|1588|1585|1587.5|1584.5|47
1617781200000|2021-04-07 07:40:00|1587|1584|1587|1584|1589.5|1586.5|1587|1584|220
1617781500000|2021-04-07 07:45:00|1586.5|1583.5|1586|1583|1587|1584|1586|1583|76
1617781800000|2021-04-07 07:50:00|1586.5|1583.5|1587|1584|1587|1584|1585.5|1582.5|104
1617782100000|2021-04-07 07:55:00|1586.5|1583.5|1588|1585|1588.5|1585.5|1586.5|1583.5|102
1617782400000|2021-04-07 08:00:00|1587.5|1584.5|1588|1585|1588.5|1585.5|1587.5|1584.5|65
1617782700000|2021-04-07 08:05:00|1588.5|1585.5|1588|1585|1588.5|1585.5|1587.5|1584.5|60
1617783000000|2021-04-07 08:10:00|1588.5|1585.5|1589|1586|1589|1586|1588|1585|63
1617783300000|2021-04-07 08:15:00|1589.5|1586.5|1589|1586|1589.5|1586.5|1588.5|1585.5|127
1617783600000|2021-04-07 08:20:00|1589.5|1586.5|1588.5|1585.5|1590|1587|1588|1585|112
1617783900000|2021-04-07 08:25:00|1588|1585|1589.5|1586.5|1589.5|1586.5|1588|1585|90
1617784200000|2021-04-07 08:30:00|1589|1586|1588|1585|1589|1586|1588|1585|56
1617784500000|2021-04-07 08:35:00|1588.5|1585.5|1588|1585|1588.5|1585.5|1588|1585|10
1617784800000|2021-04-07 08:40:00|1588.5|1585.5|1589.5|1586.5|1589.5|1586.5|1588|1585|89
1617785100000|2021-04-07 08:45:00|1589|1586|1595.5|1592.5|1595.5|1592.5|1589|1586|364
1617785400000|2021-04-07 08:50:00|1596|1593|1596|1593|1598.5|1595.5|1594.5|1591.5|441
1617785700000|2021-04-07 08:55:00|1596.5|1593.5|1597.5|1594.5|1597.5|1594.5|1596|1593|182
1617786000000|2021-04-07 09:00:00|1597|1594|1595|1592|1597.5|1594.5|1595|1592|143
1617786300000|2021-04-07 09:05:00|1595.5|1592.5|1596|1593|1596.5|1593.5|1594|1591|126
1617842700000|2021-04-08 00:45:00|1597|1594|1599.5|1596.5|1600.5|1597.5|1596|1593|144
1617843000000|2021-04-08 00:50:00|1599|1596|1598.5|1595.5|1599.5|1596.5|1598.5|1595.5|55
1617843300000|2021-04-08 00:55:00|1599|1596|1598.5|1595.5|1599.5|1596.5|1598.5|1595.5|35
1617843600000|2021-04-08 01:00:00|1598|1595|1599.5|1596.5|1599.5|1596.5|1596.5|1593.5|169
1617843900000|2021-04-08 01:05:00|1600|1597|1602|1599|1604|1601|1598.5|1595.5|210
1617844200000|2021-04-08 01:10:00|1602.5|1599.5|1603|1600|1603|1600|1601|1598|87
1617844500000|2021-04-08 01:15:00|1602.5|1599.5|1602|1599|1602.5|1599.5|1601|1598|129
1617844800000|2021-04-08 01:20:00|1601.5|1598.5|1602.5|1599.5|1604|1601|1601|1598|145
1617845100000|2021-04-08 01:25:00|1603|1600|1603|1600|1603.5|1600.5|1602.5|1599.5|73
1617845400000|2021-04-08 01:30:00|1603.5|1600.5|1605|1602|1605.5|1602.5|1603.5|1600.5|124
1617845700000|2021-04-08 01:35:00|1605.5|1602.5|1604.5|1601.5|1605.5|1602.5|1604|1601|143
1617846000000|2021-04-08 01:40:00|1604|1601|1604|1601|1604.5|1601.5|1603|1600|100
1617846300000|2021-04-08 01:45:00|1603.5|1600.5|1604|1601|1605|1602|1603.5|1600.5|71
1617846600000|2021-04-08 01:50:00|1603.5|1600.5|1605|1602|1605.5|1602.5|1603.5|1600.5|148
1617846900000|2021-04-08 01:55:00|1605.5|1602.5|1604.5|1601.5|1605.5|1602.5|1604|1601|104
1617847200000|2021-04-08 02:00:00|1605|1602|1604.5|1601.5|1605|1602|1604|1601|30
1617847500000|2021-04-08 02:05:00|1604|1601|1604|1601|1604.5|1601.5|1603.5|1600.5|49
1617847800000|2021-04-08 02:10:00|1604.5|1601.5|1603|1600|1604.5|1601.5|1602|1599|115
1617848100000|2021-04-08 02:15:00|1603.5|1600.5|1604|1601|1604|1601|1602.5|1599.5|54
1617848400000|2021-04-08 02:20:00|1603.5|1600.5|1604.5|1601.5|1605.5|1602.5|1603.5|1600.5|76
1617848700000|2021-04-08 02:25:00|1605|1602|1606|1603|1607|1604|1604.5|1601.5|153
1617849000000|2021-04-08 02:30:00|1606.5|1603.5|1605.5|1602.5|1607.5|1604.5|1605.5|1602.5|116
1617849300000|2021-04-08 02:35:00|1606|1603|1605.5|1602.5|1606.5|1603.5|1605.5|1602.5|51
1617849600000|2021-04-08 02:40:00|1605|1602|1605|1602|1606|1603|1604.5|1601.5|75
1617849900000|2021-04-08 02:45:00|1604.5|1601.5|1604|1601|1605.5|1602.5|1604|1601|58
1617850200000|2021-04-08 02:50:00|1604.5|1601.5|1606|1603|1607|1604|1604.5|1601.5|81
1617850500000|2021-04-08 02:55:00|1606.5|1603.5|1605.5|1602.5|1606.5|1603.5|1604.5|1601.5|52
1617850800000|2021-04-08 03:00:00|1605|1602|1605|1602|1606.5|1603.5|1604|1601|116
1617851100000|2021-04-08 03:05:00|1605.5|1602.5|1604.5|1601.5|1606|1603|1604.5|1601.5|75
1617851400000|2021-04-08 03:10:00|1604|1601|1601.5|1598.5|1604|1601|1601.5|1598.5|171
1617851700000|2021-04-08 03:15:00|1602|1599|1603.5|1600.5|1603.5|1600.5|1601|1598|106
1617852000000|2021-04-08 03:20:00|1604|1601|1601.6|1598.6|1604.5|1601.5|1601.5|1598.5|143
1617852300000|2021-04-08 03:25:00|1602.1|1599.1|1603.1|1600.1|1603.6|1600.6|1601.1|1598.1|66
1617852600000|2021-04-08 03:30:00|1602.6|1599.6|1603.1|1600.1|1603.1|1600.1|1601.1|1598.1|93
1617852900000|2021-04-08 03:35:00|1603.6|1600.6|1602.1|1599.1|1604.6|1601.6|1601.6|1598.6|89
1617853200000|2021-04-08 03:40:00|1601.6|1598.6|1602.1|1599.1|1603.6|1600.6|1601.1|1598.1|119
1617853500000|2021-04-08 03:45:00|1603.1|1600.1|1602.6|1599.6|1604.1|1601.1|1602.6|1599.6|114
1617853800000|2021-04-08 03:50:00|1603.1|1600.1|1603.1|1600.1|1604.1|1601.1|1603.1|1600.1|64
1617854100000|2021-04-08 03:55:00|1603.6|1600.6|1601.6|1598.6|1603.6|1600.6|1601.6|1598.6|110
1617854400000|2021-04-08 04:00:00|1602.1|1599.1|1602.1|1599.1|1602.1|1599.1|1601.6|1598.6|52
1617854700000|2021-04-08 04:05:00|1601.6|1598.6|1600.1|1597.1|1601.6|1598.6|1598.6|1595.6|208
1617855000000|2021-04-08 04:10:00|1600.6|1597.6|1600.1|1597.1|1600.6|1597.6|1599.6|1596.6|69
1617855300000|2021-04-08 04:15:00|1599.6|1596.6|1598.6|1595.6|1599.6|1596.6|1597.6|1594.6|112
1617855600000|2021-04-08 04:20:00|1598.1|1595.1|1599.1|1596.1|1599.1|1596.1|1598.1|1595.1|59
1617855900000|2021-04-08 04:25:00|1598.1|1595.1|1599.1|1596.1|1600.1|1597.1|1598.1|1595.1|99
1617856200000|2021-04-08 04:30:00|1598.1|1595.1|1597.6|1594.6|1598.1|1595.1|1597.6|1594.6|31
1617856500000|2021-04-08 04:35:00|1597.1|1594.1|1597.1|1594.1|1597.6|1594.6|1596.6|1593.6|84
1617856800000|2021-04-08 04:40:00|1597.6|1594.6|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|51
1617863400000|2021-04-08 06:30:00|1597.6|1594.6|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|156
1617863700000|2021-04-08 06:35:00|1598.6|1595.6|1597.1|1594.1|1598.6|1595.6|1596.1|1593.1|216
1617864000000|2021-04-08 06:40:00|1596.6|1593.6|1596.1|1593.1|1596.6|1593.6|1596.1|1593.1|60
1617864300000|2021-04-08 06:45:00|1595.6|1592.6|1594.6|1591.6|1595.6|1592.6|1593.6|1590.6|259
1617864600000|2021-04-08 06:50:00|1594.1|1591.1|1596.6|1593.6|1596.6|1593.6|1594.1|1591.1|170
1617864900000|2021-04-08 06:55:00|1596.1|1593.1|1595.6|1592.6|1596.6|1593.6|1594.6|1591.6|98
1617865200000|2021-04-08 07:00:00|1596.1|1593.1|1595.6|1592.6|1597.6|1594.6|1595.1|1592.1|154
1617865500000|2021-04-08 07:05:00|1595.1|1592.1|1593.6|1590.6|1595.1|1592.1|1593.1|1590.1|169
1617865800000|2021-04-08 07:10:00|1593.1|1590.1|1589.6|1586.6|1593.6|1590.6|1589.1|1586.1|398
1617866100000|2021-04-08 07:15:00|1590.1|1587.1|1591.6|1588.6|1592.1|1589.1|1589.6|1586.6|109
1617866400000|2021-04-08 07:20:00|1592.1|1589.1|1590.6|1587.6|1593.1|1590.1|1590.1|1587.1|170
1617866700000|2021-04-08 07:25:00|1591.1|1588.1|1593.6|1590.6|1593.6|1590.6|1591.1|1588.1|123
1617867000000|2021-04-08 07:30:00|1593.1|1590.1|1593.1|1590.1|1593.1|1590.1|1592.1|1589.1|103
1617867300000|2021-04-08 07:35:00|1593.6|1590.6|1593.6|1590.6|1594.6|1591.6|1592.6|1589.6|93
1617867600000|2021-04-08 07:40:00|1594.1|1591.1|1592.6|1589.6|1594.1|1591.1|1592.1|1589.1|87
1617867900000|2021-04-08 07:45:00|1593.1|1590.1|1593.1|1590.1|1594.1|1591.1|1591.6|1588.6|105
1617868200000|2021-04-08 07:50:00|1593.6|1590.6|1594.1|1591.1|1594.1|1591.1|1593.6|1590.6|40
1617868500000|2021-04-08 07:55:00|1593.6|1590.6|1593.6|1590.6|1595.1|1592.1|1593.1|1590.1|88
1617868800000|2021-04-08 08:00:00|1594.1|1591.1|1596.1|1593.1|1597.1|1594.1|1594.1|1591.1|139
1617869100000|2021-04-08 08:05:00|1596.6|1593.6|1595.6|1592.6|1597.1|1594.1|1594.6|1591.6|154
1617869400000|2021-04-08 08:10:00|1596.1|1593.1|1597.6|1594.6|1597.6|1594.6|1596.1|1593.1|98
1617869700000|2021-04-08 08:15:00|1597.1|1594.1|1600.1|1597.1|1600.6|1597.6|1597.1|1594.1|151
1617870000000|2021-04-08 08:20:00|1600.6|1597.6|1598.6|1595.6|1600.6|1597.6|1598.1|1595.1|124
1617870300000|2021-04-08 08:25:00|1598.1|1595.1|1597.6|1594.6|1598.6|1595.6|1596.6|1593.6|112
1617870600000|2021-04-08 08:30:00|1598.1|1595.1|1598.1|1595.1|1599.1|1596.1|1597.6|1594.6|132
1617870900000|2021-04-08 08:35:00|1598.6|1595.6|1599.1|1596.1|1599.1|1596.1|1597.1|1594.1|114
1617871200000|2021-04-08 08:40:00|1598.6|1595.6|1601.1|1598.1|1602.1|1599.1|1598.6|1595.6|147
1617871500000|2021-04-08 08:45:00|1600.6|1597.6|1600.1|1597.1|1603.1|1600.1|1599.6|1596.6|257
1617871800000|2021-04-08 08:50:00|1599.1|1596.1|1597.6|1594.6|1601.1|1598.1|1597.6|1594.6|260
1617872100000|2021-04-08 08:55:00|1597.1|1594.1|1597.6|1594.6|1598.6|1595.6|1597.1|1594.1|160
1617872400000|2021-04-08 09:00:00|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|21
1617872700000|2021-04-08 09:05:00|1596.6|1593.6|1596.1|1593.1|1598.1|1595.1|1595.1|1592.1|286
1617929100000|2021-04-09 00:45:00|1601.1|1598.1|1603.1|1600.1|1603.6|1600.6|1600.6|1597.6|175
1617929400000|2021-04-09 00:50:00|1602.6|1599.6|1603.6|1600.6|1604.1|1601.1|1602.1|1599.1|80
1617929700000|2021-04-09 00:55:00|1603.1|1600.1|1604.6|1601.6|1604.6|1601.6|1603.1|1600.1|47
1617930000000|2021-04-09 01:00:00|1604.1|1601.1|1608.6|1605.6|1609.1|1606.1|1604.1|1601.1|451
1617930300000|2021-04-09 01:05:00|1608.1|1605.1|1607.1|1604.1|1610.1|1607.1|1607.1|1604.1|326
1617930600000|2021-04-09 01:10:00|1606.6|1603.6|1608.6|1605.6|1609.1|1606.1|1606.1|1603.1|256
1617930900000|2021-04-09 01:15:00|1608.1|1605.1|1608.1|1605.1|1608.6|1605.6|1606.6|1603.6|184
1617931200000|2021-04-09 01:20:00|1607.6|1604.6|1606.6|1603.6|1608.1|1605.1|1606.6|1603.6|174
1617931500000|2021-04-09 01:25:00|1607.1|1604.1|1606.6|1603.6|1607.6|1604.6|1606.1|1603.1|137
1617931800000|2021-04-09 01:30:00|1607.1|1604.1|1607.1|1604.1|1608.1|1605.1|1607.1|1604.1|144
1617932100000|2021-04-09 01:35:00|1606.6|1603.6|1608.1|1605.1|1608.1|1605.1|1606.6|1603.6|61
1617932400000|2021-04-09 01:40:00|1608.6|1605.6|1608.6|1605.6|1609.6|1606.6|1608.1|1605.1|99
1617932700000|2021-04-09 01:45:00|1608.1|1605.1|1609.1|1606.1|1609.1|1606.1|1608.1|1605.1|51
1617933000000|2021-04-09 01:50:00|1608.6|1605.6|1608.6|1605.6|1609.1|1606.1|1608.1|1605.1|44
1617933300000|2021-04-09 01:55:00|1608.1|1605.1|1608.1|1605.1|1608.6|1605.6|1608.1|1605.1|48
1617933600000|2021-04-09 02:00:00|1608.6|1605.6|1608.6|1605.6|1608.6|1605.6|1608.1|1605.1|40
1617933900000|2021-04-09 02:05:00|1608.1|1605.1|1608.1|1605.1|1608.6|1605.6|1607.6|1604.6|28
1617934200000|2021-04-09 02:10:00|1607.6|1604.6|1606.6|1603.6|1607.6|1604.6|1606.6|1603.6|44
1617934500000|2021-04-09 02:15:00|1606.1|1603.1|1606.1|1603.1|1606.1|1603.1|1606.1|1603.1|39
1617934800000|2021-04-09 02:20:00|1606.6|1603.6|1607.6|1604.6|1607.6|1604.6|1606.6|1603.6|63
1617935100000|2021-04-09 02:25:00|1607.1|1604.1|1606.1|1603.1|1607.1|1604.1|1606.1|1603.1|32
1617935400000|2021-04-09 02:30:00|1606.6|1603.6|1606.1|1603.1|1606.6|1603.6|1606.1|1603.1|39
1617935700000|2021-04-09 02:35:00|1605.6|1602.6|1605.6|1602.6|1606.1|1603.1|1605.6|1602.6|50
1617936000000|2021-04-09 02:40:00|1605.1|1602.1|1606.1|1603.1|1606.1|1603.1|1605.1|1602.1|88
1617936300000|2021-04-09 02:45:00|1605.6|1602.6|1605.6|1602.6|1606.1|1603.1|1605.1|1602.1|36
1617936600000|2021-04-09 02:50:00|1605.1|1602.1|1605.6|1602.6|1606.1|1603.1|1605.1|1602.1|50
1617936900000|2021-04-09 02:55:00|1606.1|1603.1|1606.6|1603.6|1607.1|1604.1|1606.1|1603.1|66
1617937200000|2021-04-09 03:00:00|1607.1|1604.1|1607.1|1604.1|1608.1|1605.1|1607.1|1604.1|74
1617937500000|2021-04-09 03:05:00|1607.6|1604.6|1607.1|1604.1|1607.6|1604.6|1606.6|1603.6|46
1617937800000|2021-04-09 03:10:00|1607.6|1604.6|1607.1|1604.1|1607.6|1604.6|1606.6|1603.6|50
1617938100000|2021-04-09 03:15:00|1607.6|1604.6|1607.6|1604.6|1607.6|1604.6|1606.6|1603.6|43
1617938400000|2021-04-09 03:20:00|1608.1|1605.1|1608.1|1605.1|1608.1|1605.1|1608.1|1605.1|85
1617938700000|2021-04-09 03:25:00|1608.6|1605.6|1608.6|1605.6|1608.6|1605.6|1608.1|1605.1|60
1617939000000|2021-04-09 03:30:00|1609.1|1606.1|1609.1|1606.1|1609.6|1606.6|1608.6|1605.6|67
1617939300000|2021-04-09 03:35:00|1608.6|1605.6|1609.1|1606.1|1609.1|1606.1|1608.6|1605.6|57
1617939600000|2021-04-09 03:40:00|1608.6|1605.6|1609.1|1606.1|1609.1|1606.1|1608.6|1605.6|30
1617939900000|2021-04-09 03:45:00|1608.6|1605.6|1608.6|1605.6|1608.6|1605.6|1608.1|1605.1|28
1617940200000|2021-04-09 03:50:00|1609.1|1606.1|1609.1|1606.1|1609.1|1606.1|1608.6|1605.6|18
1617940500000|2021-04-09 03:55:00|1608.6|1605.6|1608.6|1605.6|1608.6|1605.6|1608.1|1605.1|22
1617940800000|2021-04-09 04:00:00|1609.1|1606.1|1609.1|1606.1|1609.1|1606.1|1608.6|1605.6|21
1617941100000|2021-04-09 04:05:00|1608.6|1605.6|1609.1|1606.1|1610.1|1607.1|1608.6|1605.6|70
1617941400000|2021-04-09 04:10:00|1608.6|1605.6|1608.6|1605.6|1608.6|1605.6|1608.6|1605.6|15
1617941700000|2021-04-09 04:15:00|1608.1|1605.1|1608.1|1605.1|1608.1|1605.1|1608.1|1605.1|18
1617942000000|2021-04-09 04:20:00|1607.6|1604.6|1607.1|1604.1|1607.6|1604.6|1607.1|1604.1|35
1617942300000|2021-04-09 04:25:00|1607.6|1604.6|1607.1|1604.1|1607.6|1604.6|1607.1|1604.1|11
1617942600000|2021-04-09 04:30:00|1606.6|1603.6|1606.6|1603.6|1606.6|1603.6|1606.6|1603.6|4
1617942900000|2021-04-09 04:35:00|1607.1|1604.1|1607.6|1604.6|1607.6|1604.6|1606.6|1603.6|24
1617943200000|2021-04-09 04:40:00|1607.1|1604.1|1607.1|1604.1|1607.6|1604.6|1607.1|1604.1|81
1617949800000|2021-04-09 06:30:00|1607.6|1604.6|1606.6|1603.6|1607.6|1604.6|1606.1|1603.1|62
1617950100000|2021-04-09 06:35:00|1606.1|1603.1|1606.6|1603.6|1607.1|1604.1|1605.1|1602.1|123
1617950400000|2021-04-09 06:40:00|1607.1|1604.1|1607.6|1604.6|1607.6|1604.6|1607.1|1604.1|38
1617950700000|2021-04-09 06:45:00|1607.1|1604.1|1607.6|1604.6|1607.6|1604.6|1607.1|1604.1|86
1617951000000|2021-04-09 06:50:00|1607.1|1604.1|1608.1|1605.1|1608.1|1605.1|1607.1|1604.1|91
1617951300000|2021-04-09 06:55:00|1608.6|1605.6|1608.1|1605.1|1608.6|1605.6|1608.1|1605.1|44
1617951600000|2021-04-09 07:00:00|1608.6|1605.6|1608.1|1605.1|1609.6|1606.6|1608.1|1605.1|89
1617951900000|2021-04-09 07:05:00|1608.6|1605.6|1608.6|1605.6|1608.6|1605.6|1608.6|1605.6|39
1617952200000|2021-04-09 07:10:00|1609.1|1606.1|1610.6|1607.6|1611.6|1608.6|1609.1|1606.1|331
1617952500000|2021-04-09 07:15:00|1611.1|1608.1|1610.1|1607.1|1611.1|1608.1|1610.1|1607.1|119
1617952800000|2021-04-09 07:20:00|1610.6|1607.6|1609.1|1606.1|1610.6|1607.6|1609.1|1606.1|81
1617953100000|2021-04-09 07:25:00|1609.6|1606.6|1609.1|1606.1|1610.6|1607.6|1609.1|1606.1|58
1617953400000|2021-04-09 07:30:00|1608.6|1605.6|1609.6|1606.6|1609.6|1606.6|1608.6|1605.6|34
1617953700000|2021-04-09 07:35:00|1609.1|1606.1|1609.6|1606.6|1609.6|1606.6|1608.6|1605.6|22
1617954000000|2021-04-09 07:40:00|1610.1|1607.1|1609.6|1606.6|1610.1|1607.1|1609.6|1606.6|46
1617954300000|2021-04-09 07:45:00|1610.1|1607.1|1610.6|1607.6|1610.6|1607.6|1610.1|1607.1|52
1617954600000|2021-04-09 07:50:00|1610.1|1607.1|1610.6|1607.6|1610.6|1607.6|1610.1|1607.1|26
1617954900000|2021-04-09 07:55:00|1611.1|1608.1|1611.1|1608.1|1612.1|1609.1|1610.6|1607.6|112
1617955200000|2021-04-09 08:00:00|1610.6|1607.6|1610.6|1607.6|1611.1|1608.1|1609.6|1606.6|114
1617955500000|2021-04-09 08:05:00|1611.1|1608.1|1610.6|1607.6|1612.1|1609.1|1610.6|1607.6|64
1617955800000|2021-04-09 08:10:00|1611.1|1608.1|1612.6|1609.6|1612.6|1609.6|1611.1|1608.1|69
1617956100000|2021-04-09 08:15:00|1612.1|1609.1|1610.6|1607.6|1612.6|1609.6|1610.1|1607.1|129
1617956400000|2021-04-09 08:20:00|1611.1|1608.1|1611.6|1608.6|1612.6|1609.6|1610.6|1607.6|141
1617956700000|2021-04-09 08:25:00|1612.1|1609.1|1612.6|1609.6|1612.6|1609.6|1611.1|1608.1|57
1617957000000|2021-04-09 08:30:00|1612.1|1609.1|1613.1|1610.1|1614.6|1611.6|1612.1|1609.1|212
1617957300000|2021-04-09 08:35:00|1612.6|1609.6|1613.1|1610.1|1614.1|1611.1|1612.6|1609.6|56
1617957600000|2021-04-09 08:40:00|1613.6|1610.6|1614.1|1611.1|1614.1|1611.1|1612.6|1609.6|92
1617957900000|2021-04-09 08:45:00|1613.6|1610.6|1612.1|1609.1|1613.6|1610.6|1612.1|1609.1|46
1617958200000|2021-04-09 08:50:00|1611.6|1608.6|1612.1|1609.1|1612.1|1609.1|1611.6|1608.6|18
1617958500000|2021-04-09 08:55:00|1611.6|1608.6|1613.1|1610.1|1613.1|1610.1|1611.6|1608.6|69
1617958800000|2021-04-09 09:00:00|1613.6|1610.6|1612.1|1609.1|1613.6|1610.6|1612.1|1609.1|89
1617959100000|2021-04-09 09:05:00|1611.6|1608.6|1612.6|1609.6|1612.6|1609.6|1611.6|1608.6|85
1618191900000|2021-04-12 01:45:00|1603.1|1600.1|1604.1|1601.1|1605.1|1602.1|1602.6|1599.6|64
1618192200000|2021-04-12 01:50:00|1603.6|1600.6|1604.1|1601.1|1604.6|1601.6|1603.1|1600.1|54
1618192500000|2021-04-12 01:55:00|1604.6|1601.6|1605.1|1602.1|1605.6|1602.6|1604.1|1601.1|67
1618192800000|2021-04-12 02:00:00|1604.6|1601.6|1604.6|1601.6|1605.1|1602.1|1604.1|1601.1|56
1618193100000|2021-04-12 02:05:00|1605.1|1602.1|1606.1|1603.1|1606.6|1603.6|1604.6|1601.6|71
1618193400000|2021-04-12 02:10:00|1605.6|1602.6|1607.1|1604.1|1607.1|1604.1|1605.1|1602.1|83
1618193700000|2021-04-12 02:15:00|1607.6|1604.6|1606.6|1603.6|1608.1|1605.1|1605.6|1602.6|109
1618194000000|2021-04-12 02:20:00|1606.1|1603.1|1604.1|1601.1|1606.1|1603.1|1604.1|1601.1|41
1618194300000|2021-04-12 02:25:00|1605.1|1602.1|1604.6|1601.6|1605.6|1602.6|1604.6|1601.6|33
1618194600000|2021-04-12 02:30:00|1605.1|1602.1|1605.1|1602.1|1606.1|1603.1|1605.1|1602.1|29
1618194900000|2021-04-12 02:35:00|1604.1|1601.1|1605.1|1602.1|1605.1|1602.1|1604.1|1601.1|8
1618195200000|2021-04-12 02:40:00|1604.6|1601.6|1604.1|1601.1|1605.1|1602.1|1603.1|1600.1|55
1618195500000|2021-04-12 02:45:00|1604.6|1601.6|1604.6|1601.6|1605.1|1602.1|1604.1|1601.1|26
1618195800000|2021-04-12 02:50:00|1604.1|1601.1|1604.1|1601.1|1604.1|1601.1|1602.6|1599.6|59
1618196100000|2021-04-12 02:55:00|1603.6|1600.6|1605.1|1602.1|1605.1|1602.1|1603.6|1600.6|20
1618196400000|2021-04-12 03:00:00|1604.6|1601.6|1606.1|1603.1|1606.1|1603.1|1604.1|1601.1|203
1618196700000|2021-04-12 03:05:00|1606.6|1603.6|1605.6|1602.6|1607.1|1604.1|1605.6|1602.6|72
1618197000000|2021-04-12 03:10:00|1605.1|1602.1|1604.1|1601.1|1605.6|1602.6|1604.1|1601.1|47
1618197300000|2021-04-12 03:15:00|1604.6|1601.6|1605.1|1602.1|1605.6|1602.6|1604.1|1601.1|43
1618197600000|2021-04-12 03:20:00|1605.6|1602.6|1605.6|1602.6|1606.1|1603.1|1605.1|1602.1|18
1618197900000|2021-04-12 03:25:00|1605.1|1602.1|1605.1|1602.1|1605.6|1602.6|1604.6|1601.6|30
1618198200000|2021-04-12 03:30:00|1605.6|1602.6|1606.1|1603.1|1606.1|1603.1|1604.6|1601.6|51
1618198500000|2021-04-12 03:35:00|1605.6|1602.6|1605.1|1602.1|1605.6|1602.6|1605.1|1602.1|31
1618198800000|2021-04-12 03:40:00|1604.6|1601.6|1605.1|1602.1|1605.1|1602.1|1604.1|1601.1|19
1618199100000|2021-04-12 03:45:00|1604.6|1601.6|1605.6|1602.6|1605.6|1602.6|1604.6|1601.6|33
1618199400000|2021-04-12 03:50:00|1605.1|1602.1|1604.6|1601.6|1605.6|1602.6|1604.1|1601.1|24
1618199700000|2021-04-12 03:55:00|1604.1|1601.1|1605.1|1602.1|1605.1|1602.1|1604.1|1601.1|20
1618200000000|2021-04-12 04:00:00|1604.6|1601.6|1605.1|1602.1|1605.1|1602.1|1604.6|1601.6|9
1618200300000|2021-04-12 04:05:00|1604.6|1601.6|1604.6|1601.6|1605.1|1602.1|1604.6|1601.6|32
1618200600000|2021-04-12 04:10:00|1605.1|1602.1|1605.6|1602.6|1605.6|1602.6|1604.6|1601.6|10
1618200900000|2021-04-12 04:15:00|1605.1|1602.1|1606.1|1603.1|1606.1|1603.1|1605.1|1602.1|18
1618201200000|2021-04-12 04:20:00|1605.6|1602.6|1606.1|1603.1|1606.1|1603.1|1605.6|1602.6|14
1618201500000|2021-04-12 04:25:00|1605.6|1602.6|1606.1|1603.1|1606.1|1603.1|1605.6|1602.6|14
1618201800000|2021-04-12 04:30:00|1605.6|1602.6|1606.1|1603.1|1606.1|1603.1|1605.6|1602.6|19
1618202100000|2021-04-12 04:35:00|1606.6|1603.6|1606.1|1603.1|1606.6|1603.6|1606.1|1603.1|49
1618202400000|2021-04-12 04:40:00|1605.6|1602.6|1606.6|1603.6|1606.6|1603.6|1605.6|1602.6|16
1618209000000|2021-04-12 06:30:00|1606.1|1603.1|1607.1|1604.1|1607.6|1604.6|1605.6|1602.6|52
1618209300000|2021-04-12 06:35:00|1607.6|1604.6|1606.1|1603.1|1607.6|1604.6|1605.6|1602.6|63
1618209600000|2021-04-12 06:40:00|1606.6|1603.6|1606.6|1603.6|1606.6|1603.6|1606.1|1603.1|27
1618209900000|2021-04-12 06:45:00|1607.1|1604.1|1607.1|1604.1|1607.6|1604.6|1606.6|1603.6|44
1618210200000|2021-04-12 06:50:00|1607.6|1604.6|1607.1|1604.1|1607.6|1604.6|1606.6|1603.6|46
1618210500000|2021-04-12 06:55:00|1607.6|1604.6|1606.6|1603.6|1608.1|1605.1|1606.6|1603.6|42
1618210800000|2021-04-12 07:00:00|1607.1|1604.1|1607.6|1604.6|1608.1|1605.1|1607.1|1604.1|71
1618211100000|2021-04-12 07:05:00|1607.1|1604.1|1607.1|1604.1|1607.6|1604.6|1606.6|1603.6|53
1618211400000|2021-04-12 07:10:00|1607.6|1604.6|1608.1|1605.1|1608.6|1605.6|1607.6|1604.6|144
1618211700000|2021-04-12 07:15:00|1607.6|1604.6|1607.6|1604.6|1607.6|1604.6|1607.1|1604.1|27
1618212000000|2021-04-12 07:20:00|1607.1|1604.1|1607.6|1604.6|1607.6|1604.6|1607.1|1604.1|28
1618212300000|2021-04-12 07:25:00|1607.1|1604.1|1607.6|1604.6|1607.6|1604.6|1606.6|1603.6|54
1618212600000|2021-04-12 07:30:00|1608.1|1605.1|1607.6|1604.6|1609.1|1606.1|1607.6|1604.6|82
1618212900000|2021-04-12 07:35:00|1608.1|1605.1|1606.1|1603.1|1608.6|1605.6|1605.1|1602.1|83
1618213200000|2021-04-12 07:40:00|1606.6|1603.6|1606.6|1603.6|1606.6|1603.6|1604.1|1601.1|100
1618213500000|2021-04-12 07:45:00|1607.1|1604.1|1606.1|1603.1|1607.6|1604.6|1606.1|1603.1|45
1618213800000|2021-04-12 07:50:00|1606.6|1603.6|1605.6|1602.6|1607.1|1604.1|1605.6|1602.6|42
1618214100000|2021-04-12 07:55:00|1606.1|1603.1|1606.1|1603.1|1606.6|1603.6|1605.6|1602.6|33
1618214400000|2021-04-12 08:00:00|1606.6|1603.6|1605.6|1602.6|1607.1|1604.1|1605.6|1602.6|41
1618214700000|2021-04-12 08:05:00|1606.1|1603.1|1605.6|1602.6|1606.6|1603.6|1604.6|1601.6|73
1618215000000|2021-04-12 08:10:00|1605.1|1602.1|1604.6|1601.6|1605.6|1602.6|1604.6|1601.6|41
1618215300000|2021-04-12 08:15:00|1605.1|1602.1|1606.1|1603.1|1606.6|1603.6|1605.1|1602.1|57
1618215600000|2021-04-12 08:20:00|1606.6|1603.6|1606.6|1603.6|1607.1|1604.1|1605.1|1602.1|67
1618215900000|2021-04-12 08:25:00|1606.1|1603.1|1606.6|1603.6|1606.6|1603.6|1605.6|1602.6|45
1618216200000|2021-04-12 08:30:00|1606.1|1603.1|1606.1|1603.1|1606.6|1603.6|1605.6|1602.6|46
1618216500000|2021-04-12 08:35:00|1606.6|1603.6|1607.1|1604.1|1607.1|1604.1|1606.1|1603.1|33
1618216800000|2021-04-12 08:40:00|1606.6|1603.6|1607.1|1604.1|1607.1|1604.1|1605.6|1602.6|45
1618217100000|2021-04-12 08:45:00|1606.6|1603.6|1607.6|1604.6|1607.6|1604.6|1605.6|1602.6|72
1618217400000|2021-04-12 08:50:00|1608.1|1605.1|1607.6|1604.6|1608.1|1605.1|1607.1|1604.1|25
1618217700000|2021-04-12 08:55:00|1608.1|1605.1|1608.1|1605.1|1608.1|1605.1|1607.6|1604.6|35
1618218000000|2021-04-12 09:00:00|1608.6|1605.6|1608.1|1605.1|1608.6|1605.6|1608.1|1605.1|60
1618218300000|2021-04-12 09:05:00|1608.6|1605.6|1607.1|1604.1|1608.6|1605.6|1607.1|1604.1|77
1618274700000|2021-04-13 00:45:00|1604.6|1601.6|1609.1|1606.1|1611.1|1608.1|1604.6|1601.6|134
1618275000000|2021-04-13 00:50:00|1609.6|1606.6|1608.6|1605.6|1609.6|1606.6|1606.1|1603.1|58
1618275300000|2021-04-13 00:55:00|1608.1|1605.1|1608.6|1605.6|1608.6|1605.6|1608.1|1605.1|17
1618275600000|2021-04-13 01:00:00|1608.1|1605.1|1608.6|1605.6|1609.1|1606.1|1606.6|1603.6|185
1618275900000|2021-04-13 01:05:00|1608.1|1605.1|1608.6|1605.6|1608.6|1605.6|1605.6|1602.6|176
1618276200000|2021-04-13 01:10:00|1609.1|1606.1|1607.6|1604.6|1610.1|1607.1|1607.6|1604.6|207
1618276500000|2021-04-13 01:15:00|1608.1|1605.1|1604.1|1601.1|1609.1|1606.1|1604.1|1601.1|124
1618276800000|2021-04-13 01:20:00|1604.6|1601.6|1603.6|1600.6|1605.6|1602.6|1603.1|1600.1|114
1618277100000|2021-04-13 01:25:00|1604.1|1601.1|1604.6|1601.6|1605.6|1602.6|1603.6|1600.6|97
1618277400000|2021-04-13 01:30:00|1605.1|1602.1|1606.1|1603.1|1606.6|1603.6|1605.1|1602.1|93
1618277700000|2021-04-13 01:35:00|1606.6|1603.6|1605.1|1602.1|1606.6|1603.6|1605.1|1602.1|68
1618278000000|2021-04-13 01:40:00|1604.6|1601.6|1606.1|1603.1|1606.1|1603.1|1604.1|1601.1|60
1618278300000|2021-04-13 01:45:00|1605.6|1602.6|1605.1|1602.1|1606.1|1603.1|1604.1|1601.1|84
1618278600000|2021-04-13 01:50:00|1604.6|1601.6|1605.6|1602.6|1605.6|1602.6|1604.1|1601.1|40
1618278900000|2021-04-13 01:55:00|1605.1|1602.1|1604.6|1601.6|1606.1|1603.1|1604.1|1601.1|67
1618279200000|2021-04-13 02:00:00|1605.1|1602.1|1603.6|1600.6|1605.1|1602.1|1603.1|1600.1|119
1618279500000|2021-04-13 02:05:00|1604.1|1601.1|1605.1|1602.1|1605.1|1602.1|1604.1|1601.1|55
1618279800000|2021-04-13 02:10:00|1604.6|1601.6|1605.1|1602.1|1605.1|1602.1|1603.6|1600.6|63
1618280100000|2021-04-13 02:15:00|1604.6|1601.6|1604.6|1601.6|1604.6|1601.6|1604.1|1601.1|25
1618280400000|2021-04-13 02:20:00|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|25
1618280700000|2021-04-13 02:25:00|1604.6|1601.6|1604.1|1601.1|1604.6|1601.6|1604.1|1601.1|15
1618281000000|2021-04-13 02:30:00|1605.1|1602.1|1604.1|1601.1|1605.6|1602.6|1604.1|1601.1|32
1618281300000|2021-04-13 02:35:00|1604.6|1601.6|1605.1|1602.1|1605.6|1602.6|1604.1|1601.1|42
1618281600000|2021-04-13 02:40:00|1605.6|1602.6|1604.1|1601.1|1605.6|1602.6|1603.6|1600.6|62
1618281900000|2021-04-13 02:45:00|1604.6|1601.6|1604.6|1601.6|1605.1|1602.1|1604.1|1601.1|24
1618282200000|2021-04-13 02:50:00|1604.1|1601.1|1604.6|1601.6|1604.6|1601.6|1603.6|1600.6|40
1618282500000|2021-04-13 02:55:00|1604.1|1601.1|1603.6|1600.6|1604.6|1601.6|1603.6|1600.6|46
1618282800000|2021-04-13 03:00:00|1603.1|1600.1|1603.6|1600.6|1604.6|1601.6|1603.1|1600.1|97
1618283100000|2021-04-13 03:05:00|1603.1|1600.1|1602.6|1599.6|1603.1|1600.1|1602.1|1599.1|155
1618283400000|2021-04-13 03:10:00|1602.1|1599.1|1603.1|1600.1|1603.1|1600.1|1602.1|1599.1|77
1618283700000|2021-04-13 03:15:00|1603.6|1600.6|1603.6|1600.6|1603.6|1600.6|1603.1|1600.1|41
1618284000000|2021-04-13 03:20:00|1603.1|1600.1|1603.1|1600.1|1603.6|1600.6|1602.6|1599.6|54
1618284300000|2021-04-13 03:25:00|1603.6|1600.6|1604.6|1601.6|1604.6|1601.6|1603.6|1600.6|66
1618284600000|2021-04-13 03:30:00|1604.1|1601.1|1603.6|1600.6|1604.1|1601.1|1603.1|1600.1|45
1618284900000|2021-04-13 03:35:00|1604.1|1601.1|1603.6|1600.6|1604.6|1601.6|1603.6|1600.6|29
1618285200000|2021-04-13 03:40:00|1604.1|1601.1|1604.6|1601.6|1604.6|1601.6|1603.6|1600.6|60
1618285500000|2021-04-13 03:45:00|1604.1|1601.1|1604.6|1601.6|1605.1|1602.1|1603.6|1600.6|42
1618285800000|2021-04-13 03:50:00|1604.1|1601.1|1602.6|1599.6|1604.6|1601.6|1602.6|1599.6|59
1618286100000|2021-04-13 03:55:00|1603.1|1600.1|1603.1|1600.1|1603.1|1600.1|1602.1|1599.1|57
1618286400000|2021-04-13 04:00:00|1603.6|1600.6|1602.6|1599.6|1603.6|1600.6|1602.6|1599.6|29
1618286700000|2021-04-13 04:05:00|1602.1|1599.1|1603.1|1600.1|1603.1|1600.1|1602.1|1599.1|35
1618287000000|2021-04-13 04:10:00|1602.6|1599.6|1603.1|1600.1|1603.1|1600.1|1602.1|1599.1|24
1618287300000|2021-04-13 04:15:00|1603.6|1600.6|1603.1|1600.1|1603.6|1600.6|1602.6|1599.6|38
1618287600000|2021-04-13 04:20:00|1602.6|1599.6|1602.6|1599.6|1603.1|1600.1|1602.1|1599.1|39
1618287900000|2021-04-13 04:25:00|1602.1|1599.1|1602.1|1599.1|1602.6|1599.6|1601.6|1598.6|79
1618288200000|2021-04-13 04:30:00|1601.6|1598.6|1602.1|1599.1|1602.1|1599.1|1601.6|1598.6|58
1618288500000|2021-04-13 04:35:00|1601.6|1598.6|1601.6|1598.6|1602.1|1599.1|1601.6|1598.6|13
1618288800000|2021-04-13 04:40:00|1601.1|1598.1|1601.6|1598.6|1601.6|1598.6|1601.1|1598.1|60
1618295400000|2021-04-13 06:30:00|1601.1|1598.1|1602.6|1599.6|1602.6|1599.6|1601.1|1598.1|77
1618295700000|2021-04-13 06:35:00|1602.1|1599.1|1601.1|1598.1|1602.6|1599.6|1601.1|1598.1|95
1618296000000|2021-04-13 06:40:00|1601.6|1598.6|1601.6|1598.6|1602.6|1599.6|1601.6|1598.6|112
1618296300000|2021-04-13 06:45:00|1602.1|1599.1|1601.6|1598.6|1603.1|1600.1|1601.1|1598.1|120
1618296600000|2021-04-13 06:50:00|1601.1|1598.1|1601.6|1598.6|1602.1|1599.1|1601.1|1598.1|38
1618296900000|2021-04-13 06:55:00|1602.1|1599.1|1600.6|1597.6|1602.1|1599.1|1600.6|1597.6|65
1618297200000|2021-04-13 07:00:00|1601.1|1598.1|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|64
1618297500000|2021-04-13 07:05:00|1601.1|1598.1|1600.6|1597.6|1601.6|1598.6|1600.1|1597.1|115
1618297800000|2021-04-13 07:10:00|1600.1|1597.1|1601.1|1598.1|1601.1|1598.1|1600.1|1597.1|50
1618298100000|2021-04-13 07:15:00|1601.6|1598.6|1601.1|1598.1|1601.6|1598.6|1600.6|1597.6|40
1618298400000|2021-04-13 07:20:00|1600.6|1597.6|1600.6|1597.6|1600.6|1597.6|1600.6|1597.6|54
1618298700000|2021-04-13 07:25:00|1601.1|1598.1|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|64
1618299000000|2021-04-13 07:30:00|1601.1|1598.1|1600.6|1597.6|1601.1|1598.1|1600.6|1597.6|25
1618299300000|2021-04-13 07:35:00|1600.1|1597.1|1597.6|1594.6|1600.6|1597.6|1597.6|1594.6|166
1618299600000|2021-04-13 07:40:00|1598.1|1595.1|1598.1|1595.1|1599.1|1596.1|1598.1|1595.1|58
1618299900000|2021-04-13 07:45:00|1598.6|1595.6|1598.6|1595.6|1599.1|1596.1|1598.1|1595.1|47
1618300200000|2021-04-13 07:50:00|1599.1|1596.1|1599.6|1596.6|1600.1|1597.1|1599.1|1596.1|88
1618300500000|2021-04-13 07:55:00|1599.1|1596.1|1598.6|1595.6|1599.1|1596.1|1597.1|1594.1|93
1618300800000|2021-04-13 08:00:00|1598.1|1595.1|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|50
1618301100000|2021-04-13 08:05:00|1598.6|1595.6|1598.1|1595.1|1598.6|1595.6|1597.1|1594.1|88
1618361100000|2021-04-14 00:45:00|1598.6|1595.6|1596.1|1593.1|1599.6|1596.6|1595.6|1592.6|120
1618361400000|2021-04-14 00:50:00|1595.6|1592.6|1594.6|1591.6|1596.1|1593.1|1594.1|1591.1|86
1618361700000|2021-04-14 00:55:00|1594.1|1591.1|1593.9|1590.9|1594.9|1591.9|1593.9|1590.9|49
1618362000000|2021-04-14 01:00:00|1594.4|1591.4|1594.9|1591.9|1595.4|1592.4|1593.4|1590.4|275
1618362300000|2021-04-14 01:05:00|1594.4|1591.4|1595.9|1592.9|1595.9|1592.9|1593.4|1590.4|134
1618362600000|2021-04-14 01:10:00|1595.4|1592.4|1594.4|1591.4|1595.4|1592.4|1593.4|1590.4|97
1618362900000|2021-04-14 01:15:00|1593.9|1590.9|1594.4|1591.4|1594.4|1591.4|1592.9|1589.9|95
1618363200000|2021-04-14 01:20:00|1593.9|1590.9|1593.4|1590.4|1593.9|1590.9|1593.4|1590.4|56
1618363500000|2021-04-14 01:25:00|1592.9|1589.9|1592.4|1589.4|1593.4|1590.4|1592.4|1589.4|69
1618363800000|2021-04-14 01:30:00|1591.9|1588.9|1593.4|1590.4|1593.4|1590.4|1591.9|1588.9|80
1618364100000|2021-04-14 01:35:00|1592.9|1589.9|1593.9|1590.9|1593.9|1590.9|1592.9|1589.9|50
1618364400000|2021-04-14 01:40:00|1594.4|1591.4|1593.9|1590.9|1594.4|1591.4|1593.4|1590.4|53
1618364700000|2021-04-14 01:45:00|1593.4|1590.4|1596.4|1593.4|1596.4|1593.4|1593.4|1590.4|80
1618365000000|2021-04-14 01:50:00|1596.9|1593.9|1596.4|1593.4|1596.9|1593.9|1595.9|1592.9|61
1618365300000|2021-04-14 01:55:00|1596.9|1593.9|1597.4|1594.4|1598.4|1595.4|1596.9|1593.9|79
1618365600000|2021-04-14 02:00:00|1596.9|1593.9|1596.9|1593.9|1596.9|1593.9|1596.4|1593.4|51
1618365900000|2021-04-14 02:05:00|1596.4|1593.4|1598.4|1595.4|1598.4|1595.4|1596.4|1593.4|31
1618366200000|2021-04-14 02:10:00|1597.9|1594.9|1596.4|1593.4|1597.9|1594.9|1596.4|1593.4|39
1618366500000|2021-04-14 02:15:00|1595.9|1592.9|1595.9|1592.9|1596.4|1593.4|1595.9|1592.9|31
1618366800000|2021-04-14 02:20:00|1596.4|1593.4|1596.4|1593.4|1596.4|1593.4|1595.9|1592.9|9
1618367100000|2021-04-14 02:25:00|1596.9|1593.9|1596.4|1593.4|1596.9|1593.9|1596.4|1593.4|34
1618367400000|2021-04-14 02:30:00|1595.9|1592.9|1595.4|1592.4|1595.9|1592.9|1595.4|1592.4|59
1618367700000|2021-04-14 02:35:00|1594.9|1591.9|1595.4|1592.4|1595.4|1592.4|1594.4|1591.4|43
1618368000000|2021-04-14 02:40:00|1594.9|1591.9|1594.9|1591.9|1595.4|1592.4|1594.9|1591.9|22
1618368300000|2021-04-14 02:45:00|1595.4|1592.4|1593.9|1590.9|1595.4|1592.4|1593.9|1590.9|52
1618368600000|2021-04-14 02:50:00|1593.4|1590.4|1594.4|1591.4|1594.4|1591.4|1593.4|1590.4|29
1618368900000|2021-04-14 02:55:00|1594.9|1591.9|1595.4|1592.4|1595.4|1592.4|1594.4|1591.4|28
1618369200000|2021-04-14 03:00:00|1595.9|1592.9|1596.4|1593.4|1596.9|1593.9|1594.9|1591.9|56
1618369500000|2021-04-14 03:05:00|1595.9|1592.9|1595.9|1592.9|1595.9|1592.9|1595.9|1592.9|17
1618369800000|2021-04-14 03:10:00|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|20
1618370100000|2021-04-14 03:15:00|1595.9|1592.9|1595.9|1592.9|1595.9|1592.9|1595.9|1592.9|15
1618370400000|2021-04-14 03:20:00|1596.4|1593.4|1595.9|1592.9|1596.4|1593.4|1595.9|1592.9|14
1618370700000|2021-04-14 03:25:00|||||||||9
1618371000000|2021-04-14 03:30:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|5
1618371300000|2021-04-14 03:35:00|1595.4|1592.4|1594.9|1591.9|1595.4|1592.4|1594.9|1591.9|8
1618371600000|2021-04-14 03:40:00|1595.4|1592.4|1595.4|1592.4|1595.9|1592.9|1595.4|1592.4|20
1618371900000|2021-04-14 03:45:00|1594.9|1591.9|1595.4|1592.4|1595.4|1592.4|1594.9|1591.9|30
1618372200000|2021-04-14 03:50:00|1594.9|1591.9|1594.9|1591.9|1594.9|1591.9|1594.9|1591.9|2
1618372500000|2021-04-14 03:55:00|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|4
1618372800000|2021-04-14 04:00:00|1594.9|1591.9|1595.4|1592.4|1595.9|1592.9|1594.9|1591.9|23
1618373100000|2021-04-14 04:05:00|1594.9|1591.9|1594.9|1591.9|1594.9|1591.9|1594.9|1591.9|9
1618373400000|2021-04-14 04:10:00|1594.4|1591.4|1594.4|1591.4|1594.4|1591.4|1594.4|1591.4|7
1618374300000|2021-04-14 04:25:00|1594.9|1591.9|1595.4|1592.4|1595.4|1592.4|1594.9|1591.9|23
1618374600000|2021-04-14 04:30:00|1594.9|1591.9|1596.4|1593.4|1596.4|1593.4|1594.9|1591.9|20
1618374900000|2021-04-14 04:35:00|1596.9|1593.9|1595.9|1592.9|1596.9|1593.9|1595.9|1592.9|14
1618375200000|2021-04-14 04:40:00|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|20
1618381800000|2021-04-14 06:30:00|1595.9|1592.9|1595.9|1592.9|1596.4|1593.4|1595.4|1592.4|17
1618382100000|2021-04-14 06:35:00|1595.4|1592.4|1595.4|1592.4|1595.9|1592.9|1595.4|1592.4|10
1618382400000|2021-04-14 06:40:00|1594.9|1591.9|1594.9|1591.9|1595.4|1592.4|1594.9|1591.9|17
1618382700000|2021-04-14 06:45:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|25
1618383000000|2021-04-14 06:50:00|1596.4|1593.4|1596.4|1593.4|1596.4|1593.4|1596.4|1593.4|13
1618383300000|2021-04-14 06:55:00|1596.9|1593.9|1596.4|1593.4|1596.9|1593.9|1596.4|1593.4|28
1618383600000|2021-04-14 07:00:00|1595.9|1592.9|1596.9|1593.9|1597.4|1594.4|1595.9|1592.9|24
1618383900000|2021-04-14 07:05:00|1597.4|1594.4|1598.4|1595.4|1598.9|1595.9|1597.4|1594.4|83
1618384200000|2021-04-14 07:10:00|1598.9|1595.9|1598.4|1595.4|1599.4|1596.4|1597.9|1594.9|89
1618384500000|2021-04-14 07:15:00|1597.9|1594.9|1597.4|1594.4|1597.9|1594.9|1597.4|1594.4|54
1618384800000|2021-04-14 07:20:00|1597.9|1594.9|1597.4|1594.4|1598.9|1595.9|1596.9|1593.9|78
1618385100000|2021-04-14 07:25:00|1596.9|1593.9|1597.9|1594.9|1598.4|1595.4|1596.9|1593.9|53
1618385400000|2021-04-14 07:30:00|1598.4|1595.4|1598.4|1595.4|1598.4|1595.4|1597.9|1594.9|25
1618385700000|2021-04-14 07:35:00|1597.9|1594.9|1596.4|1593.4|1597.9|1594.9|1596.4|1593.4|32
1618386000000|2021-04-14 07:40:00|1595.9|1592.9|1596.4|1593.4|1596.9|1593.9|1595.9|1592.9|48
1618386300000|2021-04-14 07:45:00|1596.9|1593.9|1596.9|1593.9|1597.4|1594.4|1596.4|1593.4|23
1618386600000|2021-04-14 07:50:00|1597.4|1594.4|1597.4|1594.4|1597.4|1594.4|1596.4|1593.4|44
1618386900000|2021-04-14 07:55:00|1596.9|1593.9|1595.4|1592.4|1596.9|1593.9|1594.9|1591.9|69
1618387200000|2021-04-14 08:00:00|1594.9|1591.9|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|52
1618387500000|2021-04-14 08:05:00|1596.4|1593.4|1597.4|1594.4|1597.9|1594.9|1596.4|1593.4|57
1618447500000|2021-04-15 00:45:00|1598.4|1595.4|1602.9|1599.9|1603.4|1600.4|1598.4|1595.4|129
1618447800000|2021-04-15 00:50:00|1603.4|1600.4|1605.4|1602.4|1605.9|1602.9|1603.4|1600.4|155
1618448100000|2021-04-15 00:55:00|1605.9|1602.9|1606.9|1603.9|1606.9|1603.9|1605.4|1602.4|103
1618448400000|2021-04-15 01:00:00|1606.4|1603.4|1605.4|1602.4|1606.4|1603.4|1604.4|1601.4|146
1618448700000|2021-04-15 01:05:00|1604.9|1601.9|1602.4|1599.4|1604.9|1601.9|1601.9|1598.9|174
1618449000000|2021-04-15 01:10:00|1601.9|1598.9|1604.4|1601.4|1604.9|1601.9|1601.9|1598.9|106
1618449300000|2021-04-15 01:15:00|1604.9|1601.9|1604.9|1601.9|1606.4|1603.4|1603.9|1600.9|143
1618449600000|2021-04-15 01:20:00|1605.4|1602.4|1603.9|1600.9|1606.9|1603.9|1603.9|1600.9|161
1618449900000|2021-04-15 01:25:00|1604.4|1601.4|1605.9|1602.9|1606.4|1603.4|1604.4|1601.4|131
1618450200000|2021-04-15 01:30:00|1605.4|1602.4|1605.9|1602.9|1606.4|1603.4|1605.4|1602.4|66
1618450500000|2021-04-15 01:35:00|1606.4|1603.4|1606.4|1603.4|1607.4|1604.4|1605.4|1602.4|102
1618450800000|2021-04-15 01:40:00|1605.9|1602.9|1606.4|1603.4|1606.9|1603.9|1605.4|1602.4|41
1618451100000|2021-04-15 01:45:00|1606.9|1603.9|1605.4|1602.4|1606.9|1603.9|1605.4|1602.4|69
1618451400000|2021-04-15 01:50:00|1604.9|1601.9|1604.4|1601.4|1604.9|1601.9|1604.4|1601.4|51
1618451700000|2021-04-15 01:55:00|1603.9|1600.9|1605.4|1602.4|1605.9|1602.9|1603.4|1600.4|72
1618452000000|2021-04-15 02:00:00|1604.9|1601.9|1605.4|1602.4|1606.4|1603.4|1604.9|1601.9|57
1618452300000|2021-04-15 02:05:00|1604.9|1601.9|1605.4|1602.4|1605.9|1602.9|1604.9|1601.9|45
1618452600000|2021-04-15 02:10:00|1605.9|1602.9|1605.4|1602.4|1605.9|1602.9|1604.9|1601.9|25
1618452900000|2021-04-15 02:15:00|1605.9|1602.9|1604.4|1601.4|1605.9|1602.9|1604.4|1601.4|40
1618453200000|2021-04-15 02:20:00|1603.9|1600.9|1604.4|1601.4|1604.9|1601.9|1603.4|1600.4|72
1618453500000|2021-04-15 02:25:00|1604.9|1601.9|1603.4|1600.4|1604.9|1601.9|1603.4|1600.4|34
1618453800000|2021-04-15 02:30:00|1603.9|1600.9|1602.9|1599.9|1604.9|1601.9|1602.9|1599.9|112
1618454100000|2021-04-15 02:35:00|1603.4|1600.4|1603.9|1600.9|1604.4|1601.4|1602.9|1599.9|81
1618454400000|2021-04-15 02:40:00|1603.4|1600.4|1602.4|1599.4|1603.9|1600.9|1602.4|1599.4|33
1618454700000|2021-04-15 02:45:00|1602.9|1599.9|1602.4|1599.4|1602.9|1599.9|1601.9|1598.9|44
1618455000000|2021-04-15 02:50:00|1601.9|1598.9|1603.4|1600.4|1603.4|1600.4|1601.9|1598.9|35
1618455300000|2021-04-15 02:55:00|1603.9|1600.9|1602.4|1599.4|1603.9|1600.9|1602.4|1599.4|37
1618455600000|2021-04-15 03:00:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|26
1618455900000|2021-04-15 03:05:00|1603.4|1600.4|1602.9|1599.9|1604.4|1601.4|1602.9|1599.9|48
1618456200000|2021-04-15 03:10:00|1603.4|1600.4|1601.9|1598.9|1603.4|1600.4|1601.9|1598.9|60
1618456500000|2021-04-15 03:15:00|1602.4|1599.4|1602.9|1599.9|1602.9|1599.9|1602.4|1599.4|26
1618456800000|2021-04-15 03:20:00|1602.4|1599.4|1602.4|1599.4|1602.4|1599.4|1601.9|1598.9|54
1618457100000|2021-04-15 03:25:00|1601.9|1598.9|1602.4|1599.4|1602.4|1599.4|1601.9|1598.9|31
1618457400000|2021-04-15 03:30:00|1602.9|1599.9|1602.4|1599.4|1602.9|1599.9|1602.4|1599.4|20
1618457700000|2021-04-15 03:35:00|1601.9|1598.9|1601.9|1598.9|1601.9|1598.9|1601.9|1598.9|18
1618458000000|2021-04-15 03:40:00|1601.4|1598.4|1601.9|1598.9|1601.9|1598.9|1601.4|1598.4|31
1618458300000|2021-04-15 03:45:00|||||||||14
1618458600000|2021-04-15 03:50:00|1602.4|1599.4|1602.9|1599.9|1602.9|1599.9|1602.4|1599.4|34
1618458900000|2021-04-15 03:55:00|1603.4|1600.4|1602.9|1599.9|1603.4|1600.4|1602.9|1599.9|12
1618459200000|2021-04-15 04:00:00|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|1
1618459500000|2021-04-15 04:05:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.9|1599.9|13
1618459800000|2021-04-15 04:10:00|1603.4|1600.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|28
1618460100000|2021-04-15 04:15:00|1604.4|1601.4|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|25
1618460400000|2021-04-15 04:20:00|1604.4|1601.4|1604.4|1601.4|1604.4|1601.4|1604.4|1601.4|20
1618460700000|2021-04-15 04:25:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|11
1618461000000|2021-04-15 04:30:00|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|5
1618461300000|2021-04-15 04:35:00|1603.9|1600.9|1604.4|1601.4|1604.4|1601.4|1603.4|1600.4|5
1618461600000|2021-04-15 04:40:00|1604.9|1601.9|1604.9|1601.9|1605.4|1602.4|1604.9|1601.9|54
1618468200000|2021-04-15 06:30:00|1605.4|1602.4|1606.4|1603.4|1606.9|1603.9|1605.4|1602.4|149
1618468500000|2021-04-15 06:35:00|1606.9|1603.9|1607.4|1604.4|1607.4|1604.4|1606.9|1603.9|125
1618468800000|2021-04-15 06:40:00|1607.9|1604.9|1606.9|1603.9|1608.4|1605.4|1606.9|1603.9|137
1618469100000|2021-04-15 06:45:00|1606.4|1603.4|1607.4|1604.4|1607.9|1604.9|1606.4|1603.4|115
1618469400000|2021-04-15 06:50:00|1607.9|1604.9|1608.4|1605.4|1609.4|1606.4|1607.9|1604.9|138
1618469700000|2021-04-15 06:55:00|1607.9|1604.9|1607.4|1604.4|1608.4|1605.4|1607.4|1604.4|64
1618470000000|2021-04-15 07:00:00|1607.9|1604.9|1608.9|1605.9|1608.9|1605.9|1607.4|1604.4|85
1618470300000|2021-04-15 07:05:00|1609.4|1606.4|1607.9|1604.9|1609.4|1606.4|1607.9|1604.9|96
1618470600000|2021-04-15 07:10:00|1608.4|1605.4|1608.9|1605.9|1609.4|1606.4|1607.9|1604.9|82
1618470900000|2021-04-15 07:15:00|1609.4|1606.4|1609.4|1606.4|1609.9|1606.9|1608.9|1605.9|115
1618471200000|2021-04-15 07:20:00|1609.9|1606.9|1609.4|1606.4|1609.9|1606.9|1608.9|1605.9|75
1618471500000|2021-04-15 07:25:00|1608.9|1605.9|1608.9|1605.9|1609.4|1606.4|1608.9|1605.9|27
1618471800000|2021-04-15 07:30:00|1609.4|1606.4|1608.9|1605.9|1609.4|1606.4|1608.9|1605.9|40
1618472100000|2021-04-15 07:35:00|1609.4|1606.4|1608.9|1605.9|1609.4|1606.4|1608.4|1605.4|25
1618472400000|2021-04-15 07:40:00|1609.4|1606.4|1609.4|1606.4|1609.4|1606.4|1608.9|1605.9|20
1618472700000|2021-04-15 07:45:00|1608.9|1605.9|1609.4|1606.4|1609.9|1606.9|1608.9|1605.9|81
1618473000000|2021-04-15 07:50:00|1609.9|1606.9|1609.9|1606.9|1609.9|1606.9|1608.9|1605.9|96
1618473300000|2021-04-15 07:55:00|1609.4|1606.4|1608.9|1605.9|1609.4|1606.4|1608.9|1605.9|44
1618473600000|2021-04-15 08:00:00|1609.4|1606.4|1608.9|1605.9|1609.4|1606.4|1608.4|1605.4|96
1618473900000|2021-04-15 08:05:00|1609.4|1606.4|1608.9|1605.9|1609.9|1606.9|1608.9|1605.9|86
1618533900000|2021-04-16 00:45:00|1606.9|1603.9|1611.9|1608.9|1613.4|1610.4|1606.9|1603.9|217
1618534200000|2021-04-16 00:50:00|1611.4|1608.4|1611.9|1608.9|1611.9|1608.9|1610.4|1607.4|58
1618534500000|2021-04-16 00:55:00|1612.4|1609.4|1610.9|1607.9|1612.4|1609.4|1610.4|1607.4|43
1618534800000|2021-04-16 01:00:00|1611.4|1608.4|1606.4|1603.4|1611.4|1608.4|1606.4|1603.4|233
1618535100000|2021-04-16 01:05:00|1605.9|1602.9|1605.9|1602.9|1606.9|1603.9|1604.9|1601.9|173
1618535400000|2021-04-16 01:10:00|1606.4|1603.4|1606.9|1603.9|1607.4|1604.4|1605.4|1602.4|173
1618535700000|2021-04-16 01:15:00|1606.4|1603.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|51
1618536000000|2021-04-16 01:20:00|1606.4|1603.4|1605.4|1602.4|1606.9|1603.9|1604.9|1601.9|164
1618536300000|2021-04-16 01:25:00|1604.9|1601.9|1605.4|1602.4|1605.9|1602.9|1604.4|1601.4|86
1618536600000|2021-04-16 01:30:00|1604.9|1601.9|1604.4|1601.4|1605.4|1602.4|1603.4|1600.4|79
1618536900000|2021-04-16 01:35:00|1604.9|1601.9|1605.9|1602.9|1605.9|1602.9|1604.4|1601.4|112
1618537200000|2021-04-16 01:40:00|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|1605.9|1602.9|78
1618537500000|2021-04-16 01:45:00|1606.9|1603.9|1607.9|1604.9|1607.9|1604.9|1606.9|1603.9|46
1618537800000|2021-04-16 01:50:00|1608.4|1605.4|1608.9|1605.9|1609.4|1606.4|1608.4|1605.4|67
1618538100000|2021-04-16 01:55:00|1608.4|1605.4|1608.4|1605.4|1608.9|1605.9|1607.9|1604.9|66
1618538400000|2021-04-16 02:00:00|1608.9|1605.9|1606.9|1603.9|1608.9|1605.9|1606.4|1603.4|44
1618538700000|2021-04-16 02:05:00|1607.4|1604.4|1605.9|1602.9|1607.4|1604.4|1605.9|1602.9|30
1618539000000|2021-04-16 02:10:00|1606.4|1603.4|1605.4|1602.4|1606.4|1603.4|1605.4|1602.4|32
1618539300000|2021-04-16 02:15:00|1605.9|1602.9|1606.4|1603.4|1607.4|1604.4|1605.9|1602.9|26
1618539600000|2021-04-16 02:20:00|1605.9|1602.9|1606.4|1603.4|1606.4|1603.4|1605.4|1602.4|50
1618539900000|2021-04-16 02:25:00|1606.9|1603.9|1607.4|1604.4|1607.4|1604.4|1606.9|1603.9|28
1618540200000|2021-04-16 02:30:00|1607.9|1604.9|1607.4|1604.4|1607.9|1604.9|1606.9|1603.9|27
1618540500000|2021-04-16 02:35:00|1607.9|1604.9|1606.9|1603.9|1607.9|1604.9|1606.9|1603.9|28
1618540800000|2021-04-16 02:40:00|1606.4|1603.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|46
1618541100000|2021-04-16 02:45:00|1606.4|1603.4|1606.9|1603.9|1606.9|1603.9|1606.4|1603.4|33
1618541400000|2021-04-16 02:50:00|1606.4|1603.4|1606.9|1603.9|1606.9|1603.9|1606.4|1603.4|12
1618541700000|2021-04-16 02:55:00|1607.4|1604.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|14
1618542000000|2021-04-16 03:00:00|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|15
1618542300000|2021-04-16 03:05:00|1605.9|1602.9|1605.9|1602.9|1606.4|1603.4|1605.9|1602.9|14
1618542600000|2021-04-16 03:10:00|1605.4|1602.4|1605.4|1602.4|1605.4|1602.4|1604.9|1601.9|25
1618542900000|2021-04-16 03:15:00|1605.9|1602.9|1605.4|1602.4|1605.9|1602.9|1604.9|1601.9|32
1618543200000|2021-04-16 03:20:00|1604.9|1601.9|1604.9|1601.9|1605.4|1602.4|1604.4|1601.4|71
1618543500000|2021-04-16 03:25:00|1604.4|1601.4|1604.4|1601.4|1604.4|1601.4|1603.9|1600.9|61
1618543800000|2021-04-16 03:30:00|1603.9|1600.9|1605.4|1602.4|1605.4|1602.4|1603.9|1600.9|55
1618544100000|2021-04-16 03:35:00|1605.9|1602.9|1605.4|1602.4|1605.9|1602.9|1605.4|1602.4|20
1618544400000|2021-04-16 03:40:00|1604.9|1601.9|1604.9|1601.9|1605.4|1602.4|1604.9|1601.9|13
1618544700000|2021-04-16 03:45:00|1605.4|1602.4|1604.9|1601.9|1605.4|1602.4|1604.9|1601.9|18
1618545000000|2021-04-16 03:50:00|1604.4|1601.4|1604.9|1601.9|1604.9|1601.9|1604.4|1601.4|19
1618545300000|2021-04-16 03:55:00|1605.4|1602.4|1605.9|1602.9|1605.9|1602.9|1605.4|1602.4|17
1618545600000|2021-04-16 04:00:00|1605.4|1602.4|1605.9|1602.9|1605.9|1602.9|1605.4|1602.4|16
1618545900000|2021-04-16 04:05:00|1606.4|1603.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|29
1618546200000|2021-04-16 04:10:00|1607.4|1604.4|1607.4|1604.4|1608.4|1605.4|1606.9|1603.9|56
1618546500000|2021-04-16 04:15:00|1606.9|1603.9|1606.4|1603.4|1607.4|1604.4|1606.4|1603.4|24
1618546800000|2021-04-16 04:20:00|||||||||24
1618547100000|2021-04-16 04:25:00|1605.9|1602.9|1606.4|1603.4|1606.4|1603.4|1605.9|1602.9|22
1618547400000|2021-04-16 04:30:00|1605.4|1602.4|1607.4|1604.4|1607.4|1604.4|1605.4|1602.4|35
1618547700000|2021-04-16 04:35:00|1606.9|1603.9|1606.9|1603.9|1606.9|1603.9|1606.9|1603.9|7
1618548000000|2021-04-16 04:40:00|1606.4|1603.4|1606.4|1603.4|1606.9|1603.9|1606.4|1603.4|17
1618554600000|2021-04-16 06:30:00|1605.9|1602.9|1605.4|1602.4|1605.9|1602.9|1604.9|1601.9|31
1618554900000|2021-04-16 06:35:00|1605.9|1602.9|1606.4|1603.4|1607.4|1604.4|1605.9|1602.9|104
1618555200000|2021-04-16 06:40:00|1605.9|1602.9|1605.9|1602.9|1606.9|1603.9|1605.9|1602.9|26
1618555500000|2021-04-16 06:45:00|1606.4|1603.4|1607.4|1604.4|1607.4|1604.4|1606.4|1603.4|57
1618555800000|2021-04-16 06:50:00|1607.9|1604.9|1607.4|1604.4|1607.9|1604.9|1606.9|1603.9|29
1618556100000|2021-04-16 06:55:00|1606.9|1603.9|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|28
1618556400000|2021-04-16 07:00:00|1606.4|1603.4|1607.4|1604.4|1607.9|1604.9|1606.4|1603.4|89
1618556700000|2021-04-16 07:05:00|1606.9|1603.9|1608.9|1605.9|1609.9|1606.9|1606.9|1603.9|232
1618557000000|2021-04-16 07:10:00|1609.4|1606.4|1609.9|1606.9|1609.9|1606.9|1609.4|1606.4|49
1618557300000|2021-04-16 07:15:00|1609.4|1606.4|1610.9|1607.9|1611.4|1608.4|1609.4|1606.4|116
1618557600000|2021-04-16 07:20:00|1610.4|1607.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|48
1618557900000|2021-04-16 07:25:00|1610.4|1607.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|36
1618558200000|2021-04-16 07:30:00|1609.4|1606.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|41
1618558500000|2021-04-16 07:35:00|1609.4|1606.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|34
1618558800000|2021-04-16 07:40:00|1610.4|1607.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|19
1618559100000|2021-04-16 07:45:00|1609.4|1606.4|1610.9|1607.9|1611.4|1608.4|1609.4|1606.4|48
1618559400000|2021-04-16 07:50:00|1611.4|1608.4|1610.9|1607.9|1611.4|1608.4|1610.4|1607.4|51
1618559700000|2021-04-16 07:55:00|1610.4|1607.4|1610.4|1607.4|1610.9|1607.9|1609.9|1606.9|45
1618560000000|2021-04-16 08:00:00|1610.9|1607.9|1610.9|1607.9|1610.9|1607.9|1610.4|1607.4|34
1618560300000|2021-04-16 08:05:00|1610.4|1607.4|1612.4|1609.4|1612.4|1609.4|1609.9|1606.9|133
1618793100000|2021-04-19 00:45:00|1605.9|1602.9|1607.9|1604.9|1607.9|1604.9|1604.9|1601.9|90
1618793400000|2021-04-19 00:50:00|1607.4|1604.4|1610.4|1607.4|1610.4|1607.4|1607.4|1604.4|99
1618793700000|2021-04-19 00:55:00|1609.4|1606.4|1608.9|1605.9|1609.9|1606.9|1608.9|1605.9|65
1618794000000|2021-04-19 01:00:00|1608.4|1605.4|1605.4|1602.4|1608.9|1605.9|1604.4|1601.4|212
1618794300000|2021-04-19 01:05:00|1605.9|1602.9|1605.4|1602.4|1605.9|1602.9|1604.4|1601.4|161
1618794600000|2021-04-19 01:10:00|1604.9|1601.9|1606.9|1603.9|1607.4|1604.4|1604.9|1601.9|197
1618794900000|2021-04-19 01:15:00|1606.4|1603.4|1606.4|1603.4|1606.9|1603.9|1605.4|1602.4|106
1618795200000|2021-04-19 01:20:00|1606.9|1603.9|1603.4|1600.4|1606.9|1603.9|1603.4|1600.4|265
1618795500000|2021-04-19 01:25:00|1603.9|1600.9|1602.9|1599.9|1603.9|1600.9|1602.4|1599.4|125
1618795800000|2021-04-19 01:30:00|1602.4|1599.4|1599.9|1596.9|1602.4|1599.4|1599.4|1596.4|270
1618796100000|2021-04-19 01:35:00|1600.4|1597.4|1601.9|1598.9|1601.9|1598.9|1599.9|1596.9|91
1618796400000|2021-04-19 01:40:00|1601.4|1598.4|1600.9|1597.9|1601.4|1598.4|1600.4|1597.4|48
1618796700000|2021-04-19 01:45:00|1600.4|1597.4|1600.4|1597.4|1600.9|1597.9|1599.9|1596.9|123
1618797000000|2021-04-19 01:50:00|1600.9|1597.9|1600.4|1597.4|1601.4|1598.4|1599.9|1596.9|93
1618797300000|2021-04-19 01:55:00|1600.9|1597.9|1600.4|1597.4|1601.4|1598.4|1599.9|1596.9|23
1618797600000|2021-04-19 02:00:00|1599.9|1596.9|1600.9|1597.9|1601.4|1598.4|1599.9|1596.9|36
1618797900000|2021-04-19 02:05:00|1601.4|1598.4|1601.9|1598.9|1602.4|1599.4|1601.4|1598.4|56
1618798200000|2021-04-19 02:10:00|1601.4|1598.4|1600.9|1597.9|1601.9|1598.9|1599.9|1596.9|63
1618798500000|2021-04-19 02:15:00|1601.4|1598.4|1601.4|1598.4|1601.9|1598.9|1600.9|1597.9|41
1618798800000|2021-04-19 02:20:00|1600.9|1597.9|1601.4|1598.4|1601.9|1598.9|1600.9|1597.9|32
1618799100000|2021-04-19 02:25:00|1601.9|1598.9|1601.9|1598.9|1601.9|1598.9|1601.4|1598.4|27
1618799400000|2021-04-19 02:30:00|1601.4|1598.4|1600.9|1597.9|1601.9|1598.9|1600.9|1597.9|39
1618799700000|2021-04-19 02:35:00|1601.4|1598.4|1600.9|1597.9|1601.4|1598.4|1600.4|1597.4|10
1618800000000|2021-04-19 02:40:00|1600.4|1597.4|1600.9|1597.9|1600.9|1597.9|1600.4|1597.4|19
1618800300000|2021-04-19 02:45:00|1601.4|1598.4|1601.4|1598.4|1602.4|1599.4|1600.9|1597.9|97
1618800600000|2021-04-19 02:50:00|1600.9|1597.9|1600.4|1597.4|1601.4|1598.4|1600.4|1597.4|39
1618800900000|2021-04-19 02:55:00|1600.9|1597.9|1598.9|1595.9|1600.9|1597.9|1598.9|1595.9|133
1618801200000|2021-04-19 03:00:00|1599.4|1596.4|1598.4|1595.4|1599.4|1596.4|1597.9|1594.9|111
1618801500000|2021-04-19 03:05:00|1597.9|1594.9|1597.4|1594.4|1598.4|1595.4|1597.4|1594.4|110
1618801800000|2021-04-19 03:10:00|1596.9|1593.9|1597.9|1594.9|1597.9|1594.9|1596.4|1593.4|74
1618802100000|2021-04-19 03:15:00|1598.4|1595.4|1597.9|1594.9|1598.4|1595.4|1597.9|1594.9|35
1618802400000|2021-04-19 03:20:00|1597.4|1594.4|1597.9|1594.9|1598.4|1595.4|1596.9|1593.9|47
1618802700000|2021-04-19 03:25:00|1598.4|1595.4|1600|1597|1600|1597|1598.4|1595.4|48
1618803000000|2021-04-19 03:30:00|1599.5|1596.5|1600|1597|1600|1597|1599.5|1596.5|14
1618803300000|2021-04-19 03:35:00|1600.5|1597.5|1600|1597|1600.5|1597.5|1600|1597|12
1618803600000|2021-04-19 03:40:00|1599.5|1596.5|1600|1597|1600|1597|1599|1596|62
1618803900000|2021-04-19 03:45:00|1599.5|1596.5|1599|1596|1599.5|1596.5|1598.5|1595.5|48
1618804200000|2021-04-19 03:50:00|1599.5|1596.5|1600|1597|1601|1598|1599.5|1596.5|69
1618804500000|2021-04-19 03:55:00|1599.5|1596.5|1600|1597|1600|1597|1599|1596|44
1618804800000|2021-04-19 04:00:00|1599.5|1596.5|1599.5|1596.5|1599.5|1596.5|1599|1596|28
1618805100000|2021-04-19 04:05:00|1600|1597|1599.5|1596.5|1600|1597|1599.5|1596.5|22
1618805400000|2021-04-19 04:10:00|1600|1597|1600|1597|1600.5|1597.5|1599|1596|37
1618805700000|2021-04-19 04:15:00|||||||||8
1618806000000|2021-04-19 04:20:00|1600.5|1597.5|1600.5|1597.5|1601|1598|1600.5|1597.5|33
1618806300000|2021-04-19 04:25:00|||||||||4
1618806600000|2021-04-19 04:30:00|1600|1597|1599.5|1596.5|1600|1597|1599.5|1596.5|6
1618806900000|2021-04-19 04:35:00|||||||||54
1618807200000|2021-04-19 04:40:00|||||||||5
1618813800000|2021-04-19 06:30:00|1600|1597|1599.5|1596.5|1600.5|1597.5|1599|1596|59
1618814100000|2021-04-19 06:35:00|1600|1597|1598.5|1595.5|1600|1597|1598|1595|86
1618814400000|2021-04-19 06:40:00|1598|1595|1598.5|1595.5|1599|1596|1597.5|1594.5|83
1618814700000|2021-04-19 06:45:00|1598.3|1595.3|1600.3|1597.3|1600.8|1597.8|1598.3|1595.3|123
1618815000000|2021-04-19 06:50:00|1599.8|1596.8|1598.8|1595.8|1599.8|1596.8|1598.3|1595.3|56
1618815300000|2021-04-19 06:55:00|1599.3|1596.3|1599.8|1596.8|1600.3|1597.3|1599.3|1596.3|38
1618815600000|2021-04-19 07:00:00|1600.3|1597.3|1600.8|1597.8|1601.8|1598.8|1600.3|1597.3|130
1618815900000|2021-04-19 07:05:00|1600.3|1597.3|1600.3|1597.3|1600.8|1597.8|1599.3|1596.3|77
1618816200000|2021-04-19 07:10:00|1600.8|1597.8|1600.3|1597.3|1601.3|1598.3|1599.3|1596.3|155
1618816500000|2021-04-19 07:15:00|1599.8|1596.8|1601.3|1598.3|1601.3|1598.3|1599.8|1596.8|36
1618816800000|2021-04-19 07:20:00|1600.8|1597.8|1600.3|1597.3|1600.8|1597.8|1599.3|1596.3|91
1618817100000|2021-04-19 07:25:00|1599.8|1596.8|1599.3|1596.3|1600.3|1597.3|1599.3|1596.3|46
1618817400000|2021-04-19 07:30:00|1599.8|1596.8|1599.3|1596.3|1599.8|1596.8|1598.3|1595.3|88
1618817700000|2021-04-19 07:35:00|1599.8|1596.8|1599.3|1596.3|1599.8|1596.8|1599.3|1596.3|13
1618818000000|2021-04-19 07:40:00|1599.8|1596.8|1599.3|1596.3|1599.8|1596.8|1599.3|1596.3|44
1618818300000|2021-04-19 07:45:00|1599.8|1596.8|1600.3|1597.3|1600.8|1597.8|1599.8|1596.8|66
1618818600000|2021-04-19 07:50:00|1600.8|1597.8|1601.8|1598.8|1602.3|1599.3|1600.3|1597.3|115
1618818900000|2021-04-19 07:55:00|1601.3|1598.3|1600.3|1597.3|1601.3|1598.3|1600.3|1597.3|46
1618819200000|2021-04-19 08:00:00|1600.8|1597.8|1600.3|1597.3|1600.8|1597.8|1600.3|1597.3|12
1618819500000|2021-04-19 08:05:00|1600.8|1597.8|1599.8|1596.8|1600.8|1597.8|1599.8|1596.8|49
1618879500000|2021-04-20 00:45:00|1597.3|1594.3|1595.3|1592.3|1597.8|1594.8|1594.8|1591.8|103
1618879800000|2021-04-20 00:50:00|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|1594.8|1591.8|38
1618880100000|2021-04-20 00:55:00|1596.3|1593.3|1594.8|1591.8|1596.3|1593.3|1594.8|1591.8|40
1618880400000|2021-04-20 01:00:00|1595.3|1592.3|1593.8|1590.8|1596.3|1593.3|1593.3|1590.3|198
1618880700000|2021-04-20 01:05:00|1593.3|1590.3|1594.8|1591.8|1595.3|1592.3|1593.3|1590.3|95
1618881000000|2021-04-20 01:10:00|1595.3|1592.3|1595.3|1592.3|1595.8|1592.8|1594.3|1591.3|125
1618881300000|2021-04-20 01:15:00|1595.8|1592.8|1597.3|1594.3|1598.3|1595.3|1595.8|1592.8|186
1618881600000|2021-04-20 01:20:00|1596.8|1593.8|1593.8|1590.8|1596.8|1593.8|1593.8|1590.8|133
1618881900000|2021-04-20 01:25:00|1593.3|1590.3|1595.3|1592.3|1595.8|1592.8|1593.3|1590.3|87
1618882200000|2021-04-20 01:30:00|1594.8|1591.8|1593.8|1590.8|1594.8|1591.8|1593.8|1590.8|86
1618882500000|2021-04-20 01:35:00|1594.3|1591.3|1593.8|1590.8|1595.3|1592.3|1593.3|1590.3|87
1618882800000|2021-04-20 01:40:00|1593.3|1590.3|1592.8|1589.8|1593.8|1590.8|1592.3|1589.3|105
1618883100000|2021-04-20 01:45:00|1592.3|1589.3|1593.8|1590.8|1593.8|1590.8|1592.3|1589.3|48
1618883400000|2021-04-20 01:50:00|1593.3|1590.3|1593.8|1590.8|1593.8|1590.8|1592.8|1589.8|36
1618883700000|2021-04-20 01:55:00|1593.3|1590.3|1593.3|1590.3|1593.8|1590.8|1593.3|1590.3|44
1618884000000|2021-04-20 02:00:00|1593.8|1590.8|1593.8|1590.8|1593.8|1590.8|1593.3|1590.3|45
1618884300000|2021-04-20 02:05:00|1593.3|1590.3|1593.8|1590.8|1593.8|1590.8|1593.3|1590.3|29
1618884600000|2021-04-20 02:10:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.8|1590.8|33
1618884900000|2021-04-20 02:15:00|1594.3|1591.3|1595.3|1592.3|1595.3|1592.3|1594.3|1591.3|46
1618885200000|2021-04-20 02:20:00|1594.8|1591.8|1595.3|1592.3|1595.3|1592.3|1593.8|1590.8|34
1618885500000|2021-04-20 02:25:00|1594.8|1591.8|1594.8|1591.8|1595.3|1592.3|1594.8|1591.8|27
1618885800000|2021-04-20 02:30:00|1595.3|1592.3|1596.3|1593.3|1596.8|1593.8|1594.8|1591.8|72
1618886100000|2021-04-20 02:35:00|1595.8|1592.8|1596.8|1593.8|1597.3|1594.3|1595.8|1592.8|50
1618886400000|2021-04-20 02:40:00|1596.3|1593.3|1598.3|1595.3|1598.3|1595.3|1595.8|1592.8|90
1618886700000|2021-04-20 02:45:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.3|1594.3|41
1618887000000|2021-04-20 02:50:00|1597.3|1594.3|1597.8|1594.8|1597.8|1594.8|1597.3|1594.3|28
1618887300000|2021-04-20 02:55:00|1598.3|1595.3|1598.8|1595.8|1599.3|1596.3|1597.8|1594.8|51
1618887600000|2021-04-20 03:00:00|1598.3|1595.3|1599.3|1596.3|1599.3|1596.3|1598.3|1595.3|86
1618887900000|2021-04-20 03:05:00|1598.8|1595.8|1600.8|1597.8|1600.8|1597.8|1598.8|1595.8|119
1618888200000|2021-04-20 03:10:00|1601.3|1598.3|1601.3|1598.3|1601.3|1598.3|1600.8|1597.8|106
1618888500000|2021-04-20 03:15:00|1600.8|1597.8|1603.8|1600.8|1604.8|1601.8|1600.3|1597.3|253
1618888800000|2021-04-20 03:20:00|1604.3|1601.3|1602.3|1599.3|1604.8|1601.8|1601.8|1598.8|102
1618889100000|2021-04-20 03:25:00|1602.8|1599.8|1603.3|1600.3|1603.3|1600.3|1602.8|1599.8|40
1618889400000|2021-04-20 03:30:00|1602.8|1599.8|1602.3|1599.3|1602.8|1599.8|1601.8|1598.8|59
1618889700000|2021-04-20 03:35:00|1601.8|1598.8|1603.8|1600.8|1604.3|1601.3|1601.8|1598.8|61
1618890000000|2021-04-20 03:40:00|1604.3|1601.3|1603.8|1600.8|1604.3|1601.3|1603.8|1600.8|21
1618890300000|2021-04-20 03:45:00|1603.3|1600.3|1603.8|1600.8|1603.8|1600.8|1603.3|1600.3|18
1618890600000|2021-04-20 03:50:00|1604.3|1601.3|1604.3|1601.3|1604.8|1601.8|1604.3|1601.3|22
1618890900000|2021-04-20 03:55:00|1603.8|1600.8|1604.3|1601.3|1604.3|1601.3|1603.8|1600.8|34
1618891200000|2021-04-20 04:00:00|1604.8|1601.8|1604.3|1601.3|1605.3|1602.3|1604.3|1601.3|57
1618891500000|2021-04-20 04:05:00|1604.8|1601.8|1604.8|1601.8|1605.8|1602.8|1604.8|1601.8|85
1618891800000|2021-04-20 04:10:00|1604.3|1601.3|1603.8|1600.8|1604.8|1601.8|1603.8|1600.8|56
1618892100000|2021-04-20 04:15:00|1603.3|1600.3|1603.8|1600.8|1603.8|1600.8|1603.3|1600.3|20
1618892400000|2021-04-20 04:20:00|1604.3|1601.3|1604.3|1601.3|1604.3|1601.3|1603.3|1600.3|23
1618892700000|2021-04-20 04:25:00|||||||||7
1618893000000|2021-04-20 04:30:00|1604.8|1601.8|1604.8|1601.8|1604.8|1601.8|1604.8|1601.8|4
1618893300000|2021-04-20 04:35:00|1604.3|1601.3|1605.8|1602.8|1605.8|1602.8|1604.3|1601.3|49
1618893600000|2021-04-20 04:40:00|1605.3|1602.3|1605.3|1602.3|1605.8|1602.8|1604.3|1601.3|63
1618900200000|2021-04-20 06:30:00|1605.5|1602.5|1605|1602|1606|1603|1604.5|1601.5|66
1618900500000|2021-04-20 06:35:00|1604.5|1601.5|1606|1603|1606|1603|1604.5|1601.5|99
1618900800000|2021-04-20 06:40:00|1605.5|1602.5|1606|1603|1606.5|1603.5|1605|1602|58
1618901100000|2021-04-20 06:45:00|1606.5|1603.5|1605.5|1602.5|1606.5|1603.5|1605.5|1602.5|74
1618901400000|2021-04-20 06:50:00|1605|1602|1605.5|1602.5|1605.5|1602.5|1604.5|1601.5|89
1618901700000|2021-04-20 06:55:00|1605|1602|1608.5|1605.5|1608.5|1605.5|1605|1602|193
1618902000000|2021-04-20 07:00:00|1607.5|1604.5|1608|1605|1608|1605|1607|1604|98
1618902300000|2021-04-20 07:05:00|1607.5|1604.5|1608.5|1605.5|1609|1606|1607|1604|149
1618902600000|2021-04-20 07:10:00|1609|1606|1608.5|1605.5|1609|1606|1608|1605|145
1618902900000|2021-04-20 07:15:00|1608|1605|1607|1604|1608.5|1605.5|1607|1604|140
1618903200000|2021-04-20 07:20:00|1606.5|1603.5|1607|1604|1607.5|1604.5|1606.5|1603.5|75
1618903500000|2021-04-20 07:25:00|1606.5|1603.5|1607|1604|1607.5|1604.5|1606.5|1603.5|53
1618903800000|2021-04-20 07:30:00|1606.5|1603.5|1607.5|1604.5|1607.5|1604.5|1606.5|1603.5|40
1618904100000|2021-04-20 07:35:00|1607|1604|1607|1604|1607.5|1604.5|1606.5|1603.5|117
1618904400000|2021-04-20 07:40:00|1606.5|1603.5|1606|1603|1606.5|1603.5|1605.5|1602.5|73
1618904700000|2021-04-20 07:45:00|1606.5|1603.5|1607|1604|1607.5|1604.5|1606.5|1603.5|57
1618905000000|2021-04-20 07:50:00|1606.5|1603.5|1606.5|1603.5|1607|1604|1606.5|1603.5|42
1618905300000|2021-04-20 07:55:00|1607|1604|1607|1604|1607.5|1604.5|1606.5|1603.5|62
1618905600000|2021-04-20 08:00:00|1607.5|1604.5|1607.5|1604.5|1607.5|1604.5|1606.5|1603.5|27
1618905900000|2021-04-20 08:05:00|1607|1604|1607|1604|1607.5|1604.5|1606.5|1603.5|124
1618965900000|2021-04-21 00:45:00|1607.5|1604.5|1604|1601|1607.5|1604.5|1602|1599|143
1618966200000|2021-04-21 00:50:00|1603.5|1600.5|1602.5|1599.5|1604.5|1601.5|1602.5|1599.5|171
1618966500000|2021-04-21 00:55:00|1602|1599|1604|1601|1604|1601|1602|1599|99
1618966800000|2021-04-21 01:00:00|1604.5|1601.5|1603.5|1600.5|1604.5|1601.5|1602.5|1599.5|182
1618967100000|2021-04-21 01:05:00|1603|1600|1602.5|1599.5|1604|1601|1602.5|1599.5|122
1618967400000|2021-04-21 01:10:00|1603|1600|1601.5|1598.5|1603.5|1600.5|1600.5|1597.5|179
1618967700000|2021-04-21 01:15:00|1601|1598|1600|1597|1601|1598|1599.5|1596.5|139
1618968000000|2021-04-21 01:20:00|1600.5|1597.5|1600|1597|1601.5|1598.5|1599.5|1596.5|109
1618968300000|2021-04-21 01:25:00|1600.5|1597.5|1602|1599|1602|1599|1600.5|1597.5|53
1618968600000|2021-04-21 01:30:00|1602.5|1599.5|1600.5|1597.5|1602.5|1599.5|1600.5|1597.5|108
1618968900000|2021-04-21 01:35:00|1600|1597|1599.5|1596.5|1600|1597|1598.5|1595.5|164
1618969200000|2021-04-21 01:40:00|1600|1597|1599|1596|1600|1597|1598.5|1595.5|76
1618969500000|2021-04-21 01:45:00|1599.5|1596.5|1600|1597|1600|1597|1599|1596|24
1618969800000|2021-04-21 01:50:00|1599.5|1596.5|1600.5|1597.5|1600.5|1597.5|1599.5|1596.5|88
1618970100000|2021-04-21 01:55:00|1600|1597|1599.5|1596.5|1600.5|1597.5|1599.5|1596.5|82
1618970400000|2021-04-21 02:00:00|1600|1597|1600.5|1597.5|1600.5|1597.5|1599.5|1596.5|60
1618970700000|2021-04-21 02:05:00|1600|1597|1600|1597|1600.5|1597.5|1600|1597|31
1618971000000|2021-04-21 02:10:00|1599.5|1596.5|1600|1597|1600|1597|1599.5|1596.5|50
1618971300000|2021-04-21 02:15:00|1599.5|1596.5|1600|1597|1600|1597|1599|1596|65
1618971600000|2021-04-21 02:20:00|1600.5|1597.5|1600.5|1597.5|1600.5|1597.5|1600.5|1597.5|22
1618971900000|2021-04-21 02:25:00|1601|1598|1600.5|1597.5|1601|1598|1600.5|1597.5|16
1618972200000|2021-04-21 02:30:00|1600|1597|1600|1597|1600|1597|1599.5|1596.5|24
1618972500000|2021-04-21 02:35:00|1599.5|1596.5|1600|1597|1600|1597|1599.5|1596.5|25
1618972800000|2021-04-21 02:40:00|1599.5|1596.5|1599.5|1596.5|1599.5|1596.5|1599.5|1596.5|28
1618973100000|2021-04-21 02:45:00|1600|1597|1599.5|1596.5|1600|1597|1599.5|1596.5|32
1618973400000|2021-04-21 02:50:00|1600|1597|1600.5|1597.5|1600.5|1597.5|1600|1597|20
1618973700000|2021-04-21 02:55:00|1600|1597|1599.5|1596.5|1600|1597|1599.5|1596.5|21
1618974000000|2021-04-21 03:00:00|1600|1597|1599.5|1596.5|1600.5|1597.5|1599.5|1596.5|33
1618974300000|2021-04-21 03:05:00|1599|1596|1599.5|1596.5|1600|1597|1599|1596|31
1618974600000|2021-04-21 03:10:00|1600|1597|1600.5|1597.5|1600.5|1597.5|1599.5|1596.5|7
1618974900000|2021-04-21 03:15:00|1601|1598|1600.5|1597.5|1601|1598|1600.5|1597.5|27
1618975200000|2021-04-21 03:20:00|1601|1598|1601|1598|1601|1598|1600.5|1597.5|21
1618975500000|2021-04-21 03:25:00|1600.5|1597.5|1601|1598|1601|1598|1600.5|1597.5|12
1618975800000|2021-04-21 03:30:00|1600.5|1597.5|1600|1597|1600.5|1597.5|1600|1597|14
1618976100000|2021-04-21 03:35:00|1599.5|1596.5|1600|1597|1600|1597|1599.5|1596.5|8
1618976400000|2021-04-21 03:40:00|1599.5|1596.5|1600.5|1597.5|1600.5|1597.5|1599.5|1596.5|21
1618976700000|2021-04-21 03:45:00|1601|1598|1601|1598|1601.5|1598.5|1601|1598|33
1618977000000|2021-04-21 03:50:00|1601.5|1598.5|1601.5|1598.5|1601.5|1598.5|1601.5|1598.5|25
1618977300000|2021-04-21 03:55:00|1600.5|1597.5|1601|1598|1601.5|1598.5|1600.5|1597.5|40
1618977600000|2021-04-21 04:00:00|||||||||7
1618977900000|2021-04-21 04:05:00|1601.5|1598.5|1601|1598|1601.5|1598.5|1601|1598|16
1618978200000|2021-04-21 04:10:00|1601.5|1598.5|1601.5|1598.5|1601.5|1598.5|1601.5|1598.5|12
1618978500000|2021-04-21 04:15:00|1601|1598|1600.5|1597.5|1601|1598|1600.5|1597.5|4
1618978800000|2021-04-21 04:20:00|||||||||9
1618979100000|2021-04-21 04:25:00|1601|1598|1601|1598|1601|1598|1601|1598|7
1618979400000|2021-04-21 04:30:00|1600.5|1597.5|1601.5|1598.5|1601.5|1598.5|1600.5|1597.5|19
1618979700000|2021-04-21 04:35:00|1602|1599|1601|1598|1602|1599|1601|1598|45
1618980000000|2021-04-21 04:40:00|1600.5|1597.5|1600.5|1597.5|1601|1598|1600.5|1597.5|17
1618986600000|2021-04-21 06:30:00|1601|1598|1601|1598|1601.5|1598.5|1600|1597|60
1618986900000|2021-04-21 06:35:00|1601.5|1598.5|1604|1601|1604|1601|1601.5|1598.5|138
1618987200000|2021-04-21 06:40:00|1603.5|1600.5|1604|1601|1604.5|1601.5|1603.5|1600.5|197
1618987500000|2021-04-21 06:45:00|1603.5|1600.5|1604|1601|1604|1601|1603.5|1600.5|37
1618987800000|2021-04-21 06:50:00|1604.5|1601.5|1604|1601|1605|1602|1603.5|1600.5|59
1618988100000|2021-04-21 06:55:00|1604.5|1601.5|1603.5|1600.5|1604.5|1601.5|1603.5|1600.5|73
1618988400000|2021-04-21 07:00:00|1604|1601|1603.5|1600.5|1604.5|1601.5|1603.5|1600.5|38
1618988700000|2021-04-21 07:05:00|1604|1601|1604|1601|1604|1601|1603.5|1600.5|58
1618989000000|2021-04-21 07:10:00|1603.5|1600.5|1603|1600|1603.5|1600.5|1603|1600|111
1618989300000|2021-04-21 07:15:00|1603.5|1600.5|1603|1600|1604|1601|1603|1600|32
1618989600000|2021-04-21 07:20:00|1603.5|1600.5|1603.5|1600.5|1603.5|1600.5|1603.5|1600.5|17
1618989900000|2021-04-21 07:25:00|1603|1600|1603.5|1600.5|1604|1601|1603|1600|16
1618990200000|2021-04-21 07:30:00|1603|1600|1603|1600|1603|1600|1602|1599|170
1618990500000|2021-04-21 07:35:00|1602.5|1599.5|1602.5|1599.5|1603|1600|1602.5|1599.5|26
1618990800000|2021-04-21 07:40:00|1603|1600|1603.5|1600.5|1603.5|1600.5|1603|1600|33
1618991100000|2021-04-21 07:45:00|1604|1601|1604.5|1601.5|1605|1602|1604|1601|70
1618991400000|2021-04-21 07:50:00|1604|1601|1604|1601|1604.5|1601.5|1603.5|1600.5|74
1618991700000|2021-04-21 07:55:00|1604.5|1601.5|1604.5|1601.5|1606|1603|1604.5|1601.5|116
1618992000000|2021-04-21 08:00:00|1605|1602|1605|1602|1605|1602|1604.5|1601.5|28
1618992300000|2021-04-21 08:05:00|1605.5|1602.5|1605|1602|1605.5|1602.5|1604.5|1601.5|60
1619052300000|2021-04-22 00:45:00|1600|1597|1600.5|1597.5|1601|1598|1599|1596|91
1619052600000|2021-04-22 00:50:00|1600|1597|1600|1597|1600.5|1597.5|1599|1596|28
1619052900000|2021-04-22 00:55:00|1600.5|1597.5|1600.5|1597.5|1600.5|1597.5|1600|1597|38
1619053200000|2021-04-22 01:00:00|1601|1598|1601|1598|1601|1598|1600|1597|57
1619053500000|2021-04-22 01:05:00|1600.5|1597.5|1600|1597|1600.5|1597.5|1599|1596|119
1619053800000|2021-04-22 01:10:00|1599.5|1596.5|1600|1597|1601|1598|1599|1596|92
1619054100000|2021-04-22 01:15:00|1600.5|1597.5|1602|1599|1603|1600|1600|1597|134
1619054400000|2021-04-22 01:20:00|1601.5|1598.5|1603.5|1600.5|1603.5|1600.5|1601|1598|88
1619054700000|2021-04-22 01:25:00|1603|1600|1602|1599|1603.5|1600.5|1602|1599|65
1619055000000|2021-04-22 01:30:00|1602.5|1599.5|1603.5|1600.5|1604.5|1601.5|1602.5|1599.5|118
1619055300000|2021-04-22 01:35:00|1603|1600|1603.5|1600.5|1603.5|1600.5|1603|1600|37
1619055600000|2021-04-22 01:40:00|1603|1600|1603.5|1600.5|1603.5|1600.5|1603|1600|35
1619055900000|2021-04-22 01:45:00|1603|1600|1603.5|1600.5|1603.5|1600.5|1603|1600|28
1619056200000|2021-04-22 01:50:00|1603|1600|1602.5|1599.5|1603|1600|1602.5|1599.5|25
1619056500000|2021-04-22 01:55:00|1603|1600|1601.5|1598.5|1603|1600|1601.5|1598.5|66
1619056800000|2021-04-22 02:00:00|1602|1599|1602.5|1599.5|1602.5|1599.5|1601.5|1598.5|29
1619057100000|2021-04-22 02:05:00|1602|1599|1603.5|1600.5|1603.5|1600.5|1602|1599|45
1619057400000|2021-04-22 02:10:00|1604|1601|1603.5|1600.5|1604.5|1601.5|1603.5|1600.5|91
1619057700000|2021-04-22 02:15:00|1604|1601|1603|1600|1604.5|1601.5|1603|1600|52
1619058000000|2021-04-22 02:20:00|1603.5|1600.5|1604|1601|1604|1601|1603.5|1600.5|51
1619058300000|2021-04-22 02:25:00|1604.5|1601.5|1604|1601|1604.5|1601.5|1603.5|1600.5|74
1619058600000|2021-04-22 02:30:00|1604.5|1601.5|1604.5|1601.5|1604.5|1601.5|1604.5|1601.5|27
1619058900000|2021-04-22 02:35:00|1604|1601|1604|1601|1604.5|1601.5|1604|1601|50
1619059200000|2021-04-22 02:40:00|1604.5|1601.5|1604|1601|1605|1602|1604|1601|71
1619059500000|2021-04-22 02:45:00|1604.5|1601.5|1603.5|1600.5|1604.5|1601.5|1603.5|1600.5|50
1619059800000|2021-04-22 02:50:00|1604|1601|1604|1601|1604|1601|1603.5|1600.5|19
1619060100000|2021-04-22 02:55:00|1604.5|1601.5|1604|1601|1604.5|1601.5|1604|1601|8
1619060400000|2021-04-22 03:00:00|1604.5|1601.5|1605|1602|1605|1602|1604.5|1601.5|61
1619060700000|2021-04-22 03:05:00|1604.5|1601.5|1604.5|1601.5|1605|1602|1604.5|1601.5|28
1619061000000|2021-04-22 03:10:00|1604|1601|1604|1601|1604|1601|1603.5|1600.5|36
1619061300000|2021-04-22 03:15:00|1604.5|1601.5|1604.5|1601.5|1604.5|1601.5|1604|1601|27
1619061600000|2021-04-22 03:20:00|1604|1601|1604.5|1601.5|1605|1602|1604|1601|31
1619061900000|2021-04-22 03:25:00|||||||||19
1619062200000|2021-04-22 03:30:00|1605|1602|1604.5|1601.5|1605|1602|1604.5|1601.5|11
1619062500000|2021-04-22 03:35:00|1605|1602|1604.5|1601.5|1605|1602|1604.5|1601.5|19
1619062800000|2021-04-22 03:40:00|1605|1602|1605.5|1602.5|1605.5|1602.5|1605|1602|34
1619063100000|2021-04-22 03:45:00|1605|1602|1604.5|1601.5|1605.5|1602.5|1604.5|1601.5|43
1619063400000|2021-04-22 03:50:00|1605|1602|1605|1602|1605|1602|1604.5|1601.5|39
1619063700000|2021-04-22 03:55:00|1605.5|1602.5|1605.5|1602.5|1605.5|1602.5|1605|1602|17
1619064000000|2021-04-22 04:00:00|1605|1602|1605|1602|1605|1602|1604.5|1601.5|27
1619064300000|2021-04-22 04:05:00|1604.5|1601.5|1604.5|1601.5|1605|1602|1604.5|1601.5|56
1619064600000|2021-04-22 04:10:00|1605|1602|1604.5|1601.5|1605|1602|1604.5|1601.5|39
1619064900000|2021-04-22 04:15:00|1604|1601|1604.5|1601.5|1605|1602|1604|1601|12
1619065200000|2021-04-22 04:20:00|1605|1602|1605|1602|1605|1602|1604.5|1601.5|30
1619065500000|2021-04-22 04:25:00|||||||||21
1619065800000|2021-04-22 04:30:00|1605.5|1602.5|1604.5|1601.5|1605.5|1602.5|1604.5|1601.5|17
1619066100000|2021-04-22 04:35:00|1605|1602|1604.5|1601.5|1605|1602|1604.5|1601.5|64
1619066400000|2021-04-22 04:40:00|1605|1602|1605|1602|1605|1602|1605|1602|6
1619073000000|2021-04-22 06:30:00|1605.5|1602.5|1605.5|1602.5|1606|1603|1605|1602|76
1619073300000|2021-04-22 06:35:00|1606|1603|1606|1603|1606|1603|1605.5|1602.5|84
1619073600000|2021-04-22 06:40:00|1605.5|1602.5|1606|1603|1606.5|1603.5|1605.5|1602.5|60
1619073900000|2021-04-22 06:45:00|1605.3|1602.3|1606.8|1603.8|1606.8|1603.8|1605.3|1602.3|230
1619074200000|2021-04-22 06:50:00|1606.3|1603.3|1607.3|1604.3|1607.3|1604.3|1605.8|1602.8|238
1619074500000|2021-04-22 06:55:00|1606.8|1603.8|1606.8|1603.8|1606.8|1603.8|1606.8|1603.8|23
1619074800000|2021-04-22 07:00:00|1607.3|1604.3|1609.3|1606.3|1609.3|1606.3|1606.8|1603.8|194
1619075100000|2021-04-22 07:05:00|1608.8|1605.8|1607.8|1604.8|1609.3|1606.3|1607.8|1604.8|148
1619075400000|2021-04-22 07:10:00|1608.3|1605.3|1609.3|1606.3|1609.8|1606.8|1607.8|1604.8|163
1619075700000|2021-04-22 07:15:00|1609.8|1606.8|1609.3|1606.3|1609.8|1606.8|1608.8|1605.8|154
1619076000000|2021-04-22 07:20:00|1608.8|1605.8|1608.8|1605.8|1609.3|1606.3|1608.3|1605.3|54
1619076300000|2021-04-22 07:25:00|1608.3|1605.3|1608.3|1605.3|1608.8|1605.8|1608.3|1605.3|43
1619076600000|2021-04-22 07:30:00|1608.8|1605.8|1608.8|1605.8|1609.3|1606.3|1608.3|1605.3|70
1619076900000|2021-04-22 07:35:00|1608.3|1605.3|1608.3|1605.3|1608.8|1605.8|1607.8|1604.8|48
1619077200000|2021-04-22 07:40:00|1607.8|1604.8|1608.3|1605.3|1608.8|1605.8|1607.8|1604.8|54
1619077500000|2021-04-22 07:45:00|1607.8|1604.8|1607.8|1604.8|1608.3|1605.3|1607.3|1604.3|87
1619077800000|2021-04-22 07:50:00|1607.3|1604.3|1606.8|1603.8|1607.3|1604.3|1605.8|1602.8|141
1619078100000|2021-04-22 07:55:00|1607.3|1604.3|1606.8|1603.8|1607.3|1604.3|1606.3|1603.3|35
1619078400000|2021-04-22 08:00:00|1607.3|1604.3|1606.3|1603.3|1607.3|1604.3|1606.3|1603.3|42
1619078700000|2021-04-22 08:05:00|1605.8|1602.8|1606.3|1603.3|1606.8|1603.8|1605.8|1602.8|83
1619138700000|2021-04-23 00:45:00|1605.3|1602.3|1603.8|1600.8|1605.3|1602.3|1601.3|1598.3|134
1619139000000|2021-04-23 00:50:00|1604.3|1601.3|1602.8|1599.8|1604.3|1601.3|1601.3|1598.3|100
1619139300000|2021-04-23 00:55:00|1603.3|1600.3|1603.8|1600.8|1603.8|1600.8|1603.3|1600.3|34
1619139600000|2021-04-23 01:00:00|1604.3|1601.3|1603.8|1600.8|1605.3|1602.3|1603.3|1600.3|182
1619139900000|2021-04-23 01:05:00|1603.3|1600.3|1605.3|1602.3|1605.8|1602.8|1603.3|1600.3|195
1619140200000|2021-04-23 01:10:00|1605.8|1602.8|1606.8|1603.8|1607.8|1604.8|1605.3|1602.3|146
1619140500000|2021-04-23 01:15:00|1607.3|1604.3|1606.3|1603.3|1607.8|1604.8|1605.3|1602.3|178
1619140800000|2021-04-23 01:20:00|1605.8|1602.8|1605.3|1602.3|1606.3|1603.3|1604.8|1601.8|116
1619141100000|2021-04-23 01:25:00|1605.8|1602.8|1607.3|1604.3|1607.3|1604.3|1605.8|1602.8|85
1619141400000|2021-04-23 01:30:00|1606.8|1603.8|1606.3|1603.3|1607.3|1604.3|1605.3|1602.3|93
1619141700000|2021-04-23 01:35:00|1605.8|1602.8|1605.8|1602.8|1606.8|1603.8|1605.3|1602.3|65
1619142000000|2021-04-23 01:40:00|1606.3|1603.3|1606.3|1603.3|1606.3|1603.3|1605.3|1602.3|53
1619142300000|2021-04-23 01:45:00|1605.8|1602.8|1606.3|1603.3|1606.3|1603.3|1605.3|1602.3|37
1619142600000|2021-04-23 01:50:00|1606.8|1603.8|1605.8|1602.8|1607.3|1604.3|1605.8|1602.8|49
1619142900000|2021-04-23 01:55:00|1606.8|1603.8|1607.3|1604.3|1607.3|1604.3|1605.8|1602.8|50
1619143200000|2021-04-23 02:00:00|1607.8|1604.8|1607.8|1604.8|1608.8|1605.8|1607.8|1604.8|113
1619143500000|2021-04-23 02:05:00|1608.3|1605.3|1608.8|1605.8|1608.8|1605.8|1608.3|1605.3|51
1619143800000|2021-04-23 02:10:00|1608.3|1605.3|1608.3|1605.3|1608.3|1605.3|1607.3|1604.3|64
1619144100000|2021-04-23 02:15:00|1607.8|1604.8|1607.8|1604.8|1608.3|1605.3|1607.8|1604.8|54
1619144400000|2021-04-23 02:20:00|1607.3|1604.3|1607.8|1604.8|1608.8|1605.8|1607.3|1604.3|79
1619144700000|2021-04-23 02:25:00|1607.3|1604.3|1608.3|1605.3|1608.3|1605.3|1607.3|1604.3|31
1619145000000|2021-04-23 02:30:00|1608.8|1605.8|1608.8|1605.8|1609.3|1606.3|1608.3|1605.3|91
1619145300000|2021-04-23 02:35:00|1608.3|1605.3|1607.8|1604.8|1608.8|1605.8|1607.8|1604.8|50
1619145600000|2021-04-23 02:40:00|1608.3|1605.3|1608.3|1605.3|1608.8|1605.8|1608.3|1605.3|29
1619145900000|2021-04-23 02:45:00|1608.8|1605.8|1608.3|1605.3|1608.8|1605.8|1607.3|1604.3|45
1619146200000|2021-04-23 02:50:00|1607.8|1604.8|1608.3|1605.3|1608.3|1605.3|1607.8|1604.8|46
1619146500000|2021-04-23 02:55:00|1607.8|1604.8|1608.3|1605.3|1608.3|1605.3|1607.8|1604.8|38
1619146800000|2021-04-23 03:00:00|1607.8|1604.8|1608.8|1605.8|1608.8|1605.8|1607.8|1604.8|39
1619147100000|2021-04-23 03:05:00|1608.3|1605.3|1607.8|1604.8|1608.3|1605.3|1607.8|1604.8|18
1619147400000|2021-04-23 03:10:00|1608.3|1605.3|1607.8|1604.8|1608.3|1605.3|1606.8|1603.8|52
1619147700000|2021-04-23 03:15:00|1607.3|1604.3|1607.3|1604.3|1607.8|1604.8|1606.8|1603.8|19
1619148000000|2021-04-23 03:20:00|1607.8|1604.8|1607.3|1604.3|1608.3|1605.3|1607.3|1604.3|42
1619148300000|2021-04-23 03:25:00|1607.8|1604.8|1608.3|1605.3|1608.3|1605.3|1607.3|1604.3|22
1619148600000|2021-04-23 03:30:00|1607.8|1604.8|1607.3|1604.3|1608.3|1605.3|1607.3|1604.3|22
1619148900000|2021-04-23 03:35:00|1607.8|1604.8|1608.3|1605.3|1608.3|1605.3|1607.3|1604.3|17
1619149200000|2021-04-23 03:40:00|1607.8|1604.8|1607.3|1604.3|1608.3|1605.3|1607.3|1604.3|25
1619149500000|2021-04-23 03:45:00|1607.8|1604.8|1607.8|1604.8|1608.3|1605.3|1607.8|1604.8|11
1619149800000|2021-04-23 03:50:00|1608.3|1605.3|1608.3|1605.3|1608.3|1605.3|1607.8|1604.8|27
1619150100000|2021-04-23 03:55:00|1608.8|1605.8|1608.8|1605.8|1608.8|1605.8|1608.8|1605.8|10
1619150400000|2021-04-23 04:00:00|1608.3|1605.3|1608.3|1605.3|1608.3|1605.3|1608.3|1605.3|40
1619150700000|2021-04-23 04:05:00|1607.8|1604.8|1608.3|1605.3|1608.3|1605.3|1607.8|1604.8|22
1619151000000|2021-04-23 04:10:00|1607.8|1604.8|1608.3|1605.3|1608.8|1605.8|1607.8|1604.8|26
1619151300000|2021-04-23 04:15:00|1607.8|1604.8|1608.3|1605.3|1608.8|1605.8|1607.8|1604.8|15
1619151600000|2021-04-23 04:20:00|1608.8|1605.8|1608.8|1605.8|1608.8|1605.8|1608.8|1605.8|39
1619151900000|2021-04-23 04:25:00|1609|1606|1609|1606|1609.5|1606.5|1609|1606|32
1619152200000|2021-04-23 04:30:00|1608.5|1605.5|1608.5|1605.5|1609|1606|1608.5|1605.5|31
1619152500000|2021-04-23 04:35:00|1609|1606|1609|1606|1609.5|1606.5|1609|1606|13
1619152800000|2021-04-23 04:40:00|1609.5|1606.5|1607.5|1604.5|1609.5|1606.5|1607.5|1604.5|57
1619159400000|2021-04-23 06:30:00|1607|1604|1609|1606|1609.5|1606.5|1607|1604|118
1619159700000|2021-04-23 06:35:00|1608.5|1605.5|1608.5|1605.5|1609|1606|1608|1605|84
1619160000000|2021-04-23 06:40:00|1608|1605|1608.5|1605.5|1609.5|1606.5|1608|1605|61
1619160300000|2021-04-23 06:45:00|1609|1606|1609.5|1606.5|1609.5|1606.5|1608.5|1605.5|39
1619160600000|2021-04-23 06:50:00|1609|1606|1609|1606|1609|1606|1608.5|1605.5|19
1619160900000|2021-04-23 06:55:00|1609.5|1606.5|1609|1606|1609.5|1606.5|1609|1606|39
1619161200000|2021-04-23 07:00:00|1609.5|1606.5|1609|1606|1609.5|1606.5|1608.5|1605.5|38
1619161500000|2021-04-23 07:05:00|1609.5|1606.5|1609|1606|1609.5|1606.5|1609|1606|66
1619161800000|2021-04-23 07:10:00|1608.5|1605.5|1609|1606|1609.5|1606.5|1608.5|1605.5|62
1619162100000|2021-04-23 07:15:00|1608.5|1605.5|1609|1606|1609.5|1606.5|1608.5|1605.5|49
1619162400000|2021-04-23 07:20:00|1609.5|1606.5|1610|1607|1610.5|1607.5|1609.5|1606.5|69
1619162700000|2021-04-23 07:25:00|1610.5|1607.5|1610|1607|1610.5|1607.5|1610|1607|45
1619163000000|2021-04-23 07:30:00|1609.5|1606.5|1610.5|1607.5|1610.5|1607.5|1609|1606|78
1619163300000|2021-04-23 07:35:00|1611|1608|1610|1607|1611|1608|1610|1607|125
1619163600000|2021-04-23 07:40:00|1609.5|1606.5|1610|1607|1610.5|1607.5|1609.5|1606.5|16
1619163900000|2021-04-23 07:45:00|1609.5|1606.5|1610|1607|1610.5|1607.5|1609|1606|77
1619164200000|2021-04-23 07:50:00|1610.5|1607.5|1610|1607|1610.5|1607.5|1610|1607|36
1619164500000|2021-04-23 07:55:00|1610.5|1607.5|1612|1609|1612.5|1609.5|1610.5|1607.5|176
1619164800000|2021-04-23 08:00:00|1611.5|1608.5|1612|1609|1612.5|1609.5|1611.5|1608.5|93
1619165100000|2021-04-23 08:05:00|1611.5|1608.5|1612|1609|1612|1609|1611|1608|61
1619397900000|2021-04-26 00:45:00|1613|1610|1610.5|1607.5|1613.5|1610.5|1610|1607|91
1619398200000|2021-04-26 00:50:00|1610|1607|1609.5|1606.5|1610|1607|1609|1606|54
1619398500000|2021-04-26 00:55:00|1609|1606|1609.5|1606.5|1609.5|1606.5|1608|1605|106
1619398800000|2021-04-26 01:00:00|1609|1606|1611|1608|1611|1608|1608.5|1605.5|275
1619399100000|2021-04-26 01:05:00|1610.5|1607.5|1612.5|1609.5|1612.5|1609.5|1610.5|1607.5|198
1619399400000|2021-04-26 01:10:00|1612|1609|1611|1608|1612|1609|1610|1607|185
1619399700000|2021-04-26 01:15:00|1611.5|1608.5|1611|1608|1612|1609|1610.5|1607.5|164
1619400000000|2021-04-26 01:20:00|1610.5|1607.5|1612.5|1609.5|1612.5|1609.5|1610.5|1607.5|199
1619400300000|2021-04-26 01:25:00|1612|1609|1613.5|1610.5|1614|1611|1612|1609|147
1619400600000|2021-04-26 01:30:00|1614|1611|1615.5|1612.5|1615.5|1612.5|1614|1611|188
1619400900000|2021-04-26 01:35:00|1616|1613|1614|1611|1616|1613|1614|1611|113
1619401200000|2021-04-26 01:40:00|1614.5|1611.5|1614.5|1611.5|1615|1612|1614|1611|83
1619401500000|2021-04-26 01:45:00|1615|1612|1615|1612|1615.5|1612.5|1614.5|1611.5|83
1619401800000|2021-04-26 01:50:00|1615.5|1612.5|1616.7|1613.7|1616.7|1613.7|1615.5|1612.5|149
1619402100000|2021-04-26 01:55:00|1617.2|1614.2|1617.7|1614.7|1618.2|1615.2|1617.2|1614.2|108
1619402400000|2021-04-26 02:00:00|1618.2|1615.2|1617.7|1614.7|1618.7|1615.7|1617.2|1614.2|119
1619402700000|2021-04-26 02:05:00|1617.2|1614.2|1616.7|1613.7|1617.2|1614.2|1616.7|1613.7|43
1619403000000|2021-04-26 02:10:00|1616.2|1613.2|1616.7|1613.7|1617.2|1614.2|1616.2|1613.2|387
1619403300000|2021-04-26 02:15:00|1616.2|1613.2|1616.7|1613.7|1616.7|1613.7|1616.2|1613.2|39
1619403600000|2021-04-26 02:20:00|1616.2|1613.2|1616.2|1613.2|1616.2|1613.2|1616.2|1613.2|1
1619403900000|2021-04-26 02:25:00|1616.7|1613.7|1616.2|1613.2|1617.2|1614.2|1616.2|1613.2|397
1619404200000|2021-04-26 02:30:00|1615.7|1612.7|1616.7|1613.7|1616.7|1613.7|1615.7|1612.7|66
1619404500000|2021-04-26 02:35:00|1616.2|1613.2|1617.2|1614.2|1617.2|1614.2|1616.2|1613.2|48
1619404800000|2021-04-26 02:40:00|1616.7|1613.7|1616.7|1613.7|1617.2|1614.2|1616.7|1613.7|15
1619405100000|2021-04-26 02:45:00|1616.2|1613.2|1616.7|1613.7|1617.2|1614.2|1616.2|1613.2|164
1619405400000|2021-04-26 02:50:00|||||||||61
1619405700000|2021-04-26 02:55:00|1616.2|1613.2|1616.7|1613.7|1617.2|1614.2|1616.2|1613.2|41
1619406000000|2021-04-26 03:00:00|||||||||24
1619406300000|2021-04-26 03:05:00|1616.2|1613.2|1616.2|1613.2|1616.2|1613.2|1615.7|1612.7|40
1619406600000|2021-04-26 03:10:00|1615.7|1612.7|1615.2|1612.2|1615.7|1612.7|1615.2|1612.2|67
1619406900000|2021-04-26 03:15:00|1615.7|1612.7|1615.2|1612.2|1615.7|1612.7|1615.2|1612.2|105
1619407200000|2021-04-26 03:20:00|1614.7|1611.7|1616.2|1613.2|1616.2|1613.2|1614.7|1611.7|251
1619407500000|2021-04-26 03:25:00|1616.7|1613.7|1616.2|1613.2|1616.7|1613.7|1616.2|1613.2|49
1619407800000|2021-04-26 03:30:00|1616.7|1613.7|1616.2|1613.2|1616.7|1613.7|1615.7|1612.7|218
1619408100000|2021-04-26 03:35:00|1616.7|1613.7|1616.7|1613.7|1617.2|1614.2|1616.2|1613.2|81
1619408400000|2021-04-26 03:40:00|1616.2|1613.2|1616.2|1613.2|1616.7|1613.7|1615.7|1612.7|55
1619408700000|2021-04-26 03:45:00|1615.7|1612.7|1615.7|1612.7|1616.7|1613.7|1615.7|1612.7|61
1619409000000|2021-04-26 03:50:00|1616.2|1613.2|1616.2|1613.2|1616.2|1613.2|1616.2|1613.2|15
1619409300000|2021-04-26 03:55:00|1615.7|1612.7|1616.2|1613.2|1616.2|1613.2|1615.7|1612.7|648
1619409600000|2021-04-26 04:00:00|1616.7|1613.7|1617.2|1614.2|1617.2|1614.2|1616.2|1613.2|63
1619409900000|2021-04-26 04:05:00|1616.7|1613.7|1617.2|1614.2|1617.7|1614.7|1616.2|1613.2|327
1619410200000|2021-04-26 04:10:00|1616.7|1613.7|1616.7|1613.7|1616.7|1613.7|1616.2|1613.2|105
1619410500000|2021-04-26 04:15:00|1616.2|1613.2|1616.2|1613.2|1616.2|1613.2|1615.7|1612.7|561
1619410800000|2021-04-26 04:20:00|1615.7|1612.7|1615.7|1612.7|1616.2|1613.2|1615.7|1612.7|560
1619411100000|2021-04-26 04:25:00|1616.2|1613.2|1615.7|1612.7|1616.2|1613.2|1615.7|1612.7|23
1619411400000|2021-04-26 04:30:00|1616.2|1613.2|1617.7|1614.7|1617.7|1614.7|1616.2|1613.2|46
1619411700000|2021-04-26 04:35:00|1618.2|1615.2|1618.7|1615.7|1619.2|1616.2|1617.7|1614.7|156
1619412000000|2021-04-26 04:40:00|1618.2|1615.2|1618.7|1615.7|1619.2|1616.2|1618.2|1615.2|16
1619418600000|2021-04-26 06:30:00|1618.2|1615.2|1620.7|1617.7|1620.7|1617.7|1618.2|1615.2|217
1619418900000|2021-04-26 06:35:00|1620.2|1617.2|1619.7|1616.7|1620.7|1617.7|1619.7|1616.7|107
1619419200000|2021-04-26 06:40:00|1620.2|1617.2|1620.2|1617.2|1620.2|1617.2|1619.2|1616.2|285
1619419500000|2021-04-26 06:45:00|1619.6|1616.6|1619.6|1616.6|1620.6|1617.6|1619.1|1616.1|154
1619419800000|2021-04-26 06:50:00|1619.1|1616.1|1618.6|1615.6|1619.1|1616.1|1618.6|1615.6|344
1619420100000|2021-04-26 06:55:00|1619.1|1616.1|1620.1|1617.1|1620.1|1617.1|1619.1|1616.1|175
1619420400000|2021-04-26 07:00:00|1619.6|1616.6|1619.6|1616.6|1620.1|1617.1|1619.1|1616.1|364
1619420700000|2021-04-26 07:05:00|1619.1|1616.1|1620.1|1617.1|1620.1|1617.1|1619.1|1616.1|294
1619421000000|2021-04-26 07:10:00|1620.6|1617.6|1622.6|1619.6|1623.1|1620.1|1620.6|1617.6|569
1619421300000|2021-04-26 07:15:00|1622.1|1619.1|1622.1|1619.1|1623.1|1620.1|1621.6|1618.6|229
1619421600000|2021-04-26 07:20:00|1622.6|1619.6|1625.1|1622.1|1626.1|1623.1|1622.1|1619.1|431
1619421900000|2021-04-26 07:25:00|1625.6|1622.6|1624.6|1621.6|1626.1|1623.1|1624.6|1621.6|191
1619422200000|2021-04-26 07:30:00|1624.1|1621.1|1623.1|1620.1|1624.1|1621.1|1623.1|1620.1|135
1619422500000|2021-04-26 07:35:00|1623.6|1620.6|1624.1|1621.1|1624.6|1621.6|1623.1|1620.1|487
1619422800000|2021-04-26 07:40:00|1624.6|1621.6|1624.6|1621.6|1624.6|1621.6|1623.6|1620.6|97
1619423100000|2021-04-26 07:45:00|1624.1|1621.1|1623.1|1620.1|1624.6|1621.6|1622.6|1619.6|126
1619423400000|2021-04-26 07:50:00|1622.6|1619.6|1622.6|1619.6|1623.1|1620.1|1622.1|1619.1|99
1619423700000|2021-04-26 07:55:00|1623.1|1620.1|1623.1|1620.1|1624.1|1621.1|1623.1|1620.1|85
1619424000000|2021-04-26 08:00:00|1623.6|1620.6|1623.1|1620.1|1623.6|1620.6|1622.1|1619.1|587
1619424300000|2021-04-26 08:05:00|1622.6|1619.6|1622.6|1619.6|1623.1|1620.1|1622.1|1619.1|140
1619484300000|2021-04-27 00:45:00|1625.1|1622.1|1622.1|1619.1|1625.1|1622.1|1620.1|1617.1|707
1619484600000|2021-04-27 00:50:00|1622.6|1619.6|1622.1|1619.1|1622.6|1619.6|1621.1|1618.1|395
1619484900000|2021-04-27 00:55:00|1621.6|1618.6|1621.1|1618.1|1621.6|1618.6|1620.6|1617.6|79
1619485200000|2021-04-27 01:00:00|1621.6|1618.6|1620.1|1617.1|1622.1|1619.1|1620.1|1617.1|1014
1619485500000|2021-04-27 01:05:00|1619.6|1616.6|1620.6|1617.6|1620.6|1617.6|1618.6|1615.6|1365
1619485800000|2021-04-27 01:10:00|1620.1|1617.1|1620.1|1617.1|1620.6|1617.6|1619.6|1616.6|712
1619486100000|2021-04-27 01:15:00|1619.6|1616.6|1618.6|1615.6|1619.6|1616.6|1618.1|1615.1|1461
1619486400000|2021-04-27 01:20:00|1618.1|1615.1|1618.1|1615.1|1618.6|1615.6|1617.6|1614.6|420
1619486700000|2021-04-27 01:25:00|1618.6|1615.6|1619.1|1616.1|1619.6|1616.6|1618.1|1615.1|577
1619487000000|2021-04-27 01:30:00|1618.6|1615.6|1619.1|1616.1|1619.1|1616.1|1618.1|1615.1|746
1619487300000|2021-04-27 01:35:00|1619.6|1616.6|1618.6|1615.6|1619.6|1616.6|1618.6|1615.6|82
1619487600000|2021-04-27 01:40:00|1618.1|1615.1|1617.1|1614.1|1618.1|1615.1|1617.1|1614.1|425
1619487900000|2021-04-27 01:45:00|1616.6|1613.6|1616.1|1613.1|1616.6|1613.6|1615.6|1612.6|427
1619488200000|2021-04-27 01:50:00|1616.6|1613.6|1614.1|1611.1|1616.6|1613.6|1614.1|1611.1|1478
1619488500000|2021-04-27 01:55:00|1614.6|1611.6|1615.2|1612.2|1615.2|1612.2|1613.6|1610.6|172
1619488800000|2021-04-27 02:00:00|1615.7|1612.7|1614.2|1611.2|1615.7|1612.7|1614.2|1611.2|90
1619489100000|2021-04-27 02:05:00|1614.7|1611.7|1612.7|1609.7|1614.7|1611.7|1612.2|1609.2|226
1619489400000|2021-04-27 02:10:00|1612.2|1609.2|1611.2|1608.2|1612.2|1609.2|1611.2|1608.2|192
1619489700000|2021-04-27 02:15:00|1611.7|1608.7|1613.2|1610.2|1613.2|1610.2|1611.7|1608.7|223
1619490000000|2021-04-27 02:20:00|1613.7|1610.7|1613.2|1610.2|1614.2|1611.2|1613.2|1610.2|815
1619490300000|2021-04-27 02:25:00|1613.7|1610.7|1613.2|1610.2|1613.7|1610.7|1612.7|1609.7|354
1619490600000|2021-04-27 02:30:00|1613.7|1610.7|1613.7|1610.7|1613.7|1610.7|1613.2|1610.2|59
1619490900000|2021-04-27 02:35:00|1613.2|1610.2|1613.7|1610.7|1614.2|1611.2|1613.2|1610.2|331
1619491200000|2021-04-27 02:40:00|1613.2|1610.2|1613.2|1610.2|1613.7|1610.7|1613.2|1610.2|44
1619491500000|2021-04-27 02:45:00|1612.7|1609.7|1612.2|1609.2|1613.7|1610.7|1611.7|1608.7|135
1619491800000|2021-04-27 02:50:00|1611.7|1608.7|1612.7|1609.7|1612.7|1609.7|1611.2|1608.2|166
1619492100000|2021-04-27 02:55:00|1613.2|1610.2|1613.7|1610.7|1613.7|1610.7|1612.7|1609.7|70
1619492400000|2021-04-27 03:00:00|1613.2|1610.2|1613.2|1610.2|1613.7|1610.7|1613.2|1610.2|81
1619492700000|2021-04-27 03:05:00|1613.7|1610.7|1613.7|1610.7|1613.7|1610.7|1613.2|1610.2|60
1619493000000|2021-04-27 03:10:00|1613.2|1610.2|1614.2|1611.2|1614.7|1611.7|1613.2|1610.2|139
1619493300000|2021-04-27 03:15:00|1613.7|1610.7|1614.7|1611.7|1614.7|1611.7|1613.7|1610.7|92
1619493600000|2021-04-27 03:20:00|1614.2|1611.2|1614.7|1611.7|1615.7|1612.7|1614.2|1611.2|150
1619493900000|2021-04-27 03:25:00|1614.2|1611.2|1615.2|1612.2|1615.2|1612.2|1614.2|1611.2|92
1619494200000|2021-04-27 03:30:00|1614.7|1611.7|1614.2|1611.2|1614.7|1611.7|1614.2|1611.2|99
1619494500000|2021-04-27 03:35:00|1613.7|1610.7|1614.7|1611.7|1614.7|1611.7|1613.7|1610.7|92
1619494800000|2021-04-27 03:40:00|1614.2|1611.2|1613.7|1610.7|1614.2|1611.2|1613.2|1610.2|272
1619495100000|2021-04-27 03:45:00|1613.2|1610.2|1613.2|1610.2|1613.2|1610.2|1612.7|1609.7|123
1619495400000|2021-04-27 03:50:00|1612.7|1609.7|1612.2|1609.2|1612.7|1609.7|1612.2|1609.2|120
1619495700000|2021-04-27 03:55:00|1611.7|1608.7|1612.2|1609.2|1612.2|1609.2|1611.2|1608.2|90
1619496000000|2021-04-27 04:00:00|1611.7|1608.7|1612.2|1609.2|1612.2|1609.2|1611.7|1608.7|215
1619496300000|2021-04-27 04:05:00|1611.7|1608.7|1611.2|1608.2|1611.7|1608.7|1611.2|1608.2|618
1619496600000|2021-04-27 04:10:00|1610.7|1607.7|1611.2|1608.2|1611.2|1608.2|1610.7|1607.7|357
1619496900000|2021-04-27 04:15:00|1611.7|1608.7|1610.7|1607.7|1611.7|1608.7|1610.7|1607.7|150
1619497200000|2021-04-27 04:20:00|1610.2|1607.2|1610.7|1607.7|1611.2|1608.2|1610.2|1607.2|76
1619497500000|2021-04-27 04:25:00|1610.2|1607.2|1610.2|1607.2|1610.7|1607.7|1610.2|1607.2|208
1619497800000|2021-04-27 04:30:00|1610.7|1607.7|1611.2|1608.2|1611.2|1608.2|1610.2|1607.2|370
1619498100000|2021-04-27 04:35:00|1610.7|1607.7|1609.2|1606.2|1610.7|1607.7|1609.2|1606.2|154
1619498400000|2021-04-27 04:40:00|1609.7|1606.7|1609.7|1606.7|1610.2|1607.2|1609.2|1606.2|166
1619505000000|2021-04-27 06:30:00|1610.2|1607.2|1608.2|1605.2|1610.7|1607.7|1608.2|1605.2|225
1619505300000|2021-04-27 06:35:00|1608.7|1605.7|1607.2|1604.2|1608.7|1605.7|1606.7|1603.7|272
1619505600000|2021-04-27 06:40:00|1606.7|1603.7|1607.7|1604.7|1607.7|1604.7|1606.2|1603.2|214
1619505900000|2021-04-27 06:45:00|1607.2|1604.2|1607.7|1604.7|1607.7|1604.7|1606.7|1603.7|85
1619506200000|2021-04-27 06:50:00|1607.2|1604.2|1607.2|1604.2|1607.7|1604.7|1606.7|1603.7|101
1619506500000|2021-04-27 06:55:00|1607.7|1604.7|1608.7|1605.7|1608.7|1605.7|1607.2|1604.2|164
1619506800000|2021-04-27 07:00:00|1608.2|1605.2|1608.2|1605.2|1608.7|1605.7|1607.7|1604.7|579
1619507100000|2021-04-27 07:05:00|1607.7|1604.7|1606.7|1603.7|1607.7|1604.7|1606.7|1603.7|703
1619507400000|2021-04-27 07:10:00|1607.2|1604.2|1606.7|1603.7|1607.2|1604.2|1606.2|1603.2|125
1619507700000|2021-04-27 07:15:00|1606.2|1603.2|1607.7|1604.7|1607.7|1604.7|1606.2|1603.2|231
1619508000000|2021-04-27 07:20:00|1607.2|1604.2|1607.7|1604.7|1607.7|1604.7|1607.2|1604.2|124
1619508300000|2021-04-27 07:25:00|1608.2|1605.2|1607.7|1604.7|1608.2|1605.2|1607.2|1604.2|99
1619508600000|2021-04-27 07:30:00|1607.2|1604.2|1607.7|1604.7|1607.7|1604.7|1607.2|1604.2|347
1619508900000|2021-04-27 07:35:00|1608.2|1605.2|1607.2|1604.2|1608.2|1605.2|1607.2|1604.2|371
1619509200000|2021-04-27 07:40:00|1607.7|1604.7|1607.7|1604.7|1607.7|1604.7|1606.7|1603.7|130
1619509500000|2021-04-27 07:45:00|1607.2|1604.2|1608.2|1605.2|1608.2|1605.2|1607.2|1604.2|136
1619509800000|2021-04-27 07:50:00|1608.7|1605.7|1607.7|1604.7|1608.7|1605.7|1607.7|1604.7|261
1619510100000|2021-04-27 07:55:00|1607.2|1604.2|1606.2|1603.2|1607.2|1604.2|1605.2|1602.2|383
1619510400000|2021-04-27 08:00:00|1605.7|1602.7|1605.7|1602.7|1606.2|1603.2|1605.2|1602.2|741
1619510700000|2021-04-27 08:05:00|1605.2|1602.2|1604.7|1601.7|1605.7|1602.7|1604.7|1601.7|786
1619570700000|2021-04-28 00:45:00|1608.7|1605.7|1609.2|1606.2|1609.2|1606.2|1607.2|1604.2|211
1619571000000|2021-04-28 00:50:00|1609.7|1606.7|1609.2|1606.2|1609.7|1606.7|1609.2|1606.2|55
1619571300000|2021-04-28 00:55:00|1609.7|1606.7|1609.7|1606.7|1610.2|1607.2|1609.2|1606.2|219
1619571600000|2021-04-28 01:00:00|1609.2|1606.2|1605.2|1602.2|1609.7|1606.7|1604.2|1601.2|456
1619571900000|2021-04-28 01:05:00|1604.7|1601.7|1603.7|1600.7|1604.7|1601.7|1602.7|1599.7|422
1619572200000|2021-04-28 01:10:00|1604.2|1601.2|1603.2|1600.2|1605.2|1602.2|1603.2|1600.2|175
1619572500000|2021-04-28 01:15:00|1602.7|1599.7|1603.7|1600.7|1604.2|1601.2|1602.7|1599.7|102
1619572800000|2021-04-28 01:20:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1603.2|1600.2|246
1619573100000|2021-04-28 01:25:00|1603.2|1600.2|1601.7|1598.7|1603.7|1600.7|1601.2|1598.2|383
1619573400000|2021-04-28 01:30:00|1602.2|1599.2|1601.2|1598.2|1602.2|1599.2|1601.2|1598.2|276
1619573700000|2021-04-28 01:35:00|1601.7|1598.7|1602.7|1599.7|1602.7|1599.7|1601.7|1598.7|105
1619574000000|2021-04-28 01:40:00|1602.2|1599.2|1601.2|1598.2|1602.2|1599.2|1601.2|1598.2|257
1619574300000|2021-04-28 01:45:00|1600.7|1597.7|1599.7|1596.7|1600.7|1597.7|1599.2|1596.2|322
1619574600000|2021-04-28 01:50:00|1599.2|1596.2|1599.2|1596.2|1599.7|1596.7|1598.7|1595.7|217
1619574900000|2021-04-28 01:55:00|1598.7|1595.7|1599.2|1596.2|1599.7|1596.7|1598.7|1595.7|116
1619575200000|2021-04-28 02:00:00|1599.7|1596.7|1600.7|1597.7|1601.2|1598.2|1599.2|1596.2|143
1619575500000|2021-04-28 02:05:00|1601.2|1598.2|1602.7|1599.7|1603.2|1600.2|1601.2|1598.2|199
1619575800000|2021-04-28 02:10:00|1602.2|1599.2|1602.2|1599.2|1602.7|1599.7|1602.2|1599.2|277
1619576100000|2021-04-28 02:15:00|1601.7|1598.7|1602.7|1599.7|1602.7|1599.7|1601.7|1598.7|138
1619576400000|2021-04-28 02:20:00|1603.2|1600.2|1602.7|1599.7|1603.2|1600.2|1602.7|1599.7|61
1619576700000|2021-04-28 02:25:00|1603.2|1600.2|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|106
1619577000000|2021-04-28 02:30:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1603.7|1600.7|700
1619577300000|2021-04-28 02:35:00|1604.2|1601.2|1604.7|1601.7|1605.2|1602.2|1603.7|1600.7|120
1619577600000|2021-04-28 02:40:00|1605.2|1602.2|1605.2|1602.2|1606.2|1603.2|1605.2|1602.2|103
1619577900000|2021-04-28 02:45:00|1604.7|1601.7|1604.2|1601.2|1604.7|1601.7|1604.2|1601.2|69
1619578200000|2021-04-28 02:50:00|1603.7|1600.7|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|47
1619578500000|2021-04-28 02:55:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1603.2|1600.2|103
1619578800000|2021-04-28 03:00:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1603.2|1600.2|119
1619579100000|2021-04-28 03:05:00|1603.2|1600.2|1603.2|1600.2|1603.7|1600.7|1603.2|1600.2|52
1619579400000|2021-04-28 03:10:00|1603.7|1600.7|1603.2|1600.2|1603.7|1600.7|1603.2|1600.2|69
1619579700000|2021-04-28 03:15:00|1603.7|1600.7|1602.7|1599.7|1603.7|1600.7|1602.7|1599.7|126
1619580000000|2021-04-28 03:20:00|1603.2|1600.2|1603.2|1600.2|1603.2|1600.2|1602.7|1599.7|355
1619580300000|2021-04-28 03:25:00|1602.7|1599.7|1602.7|1599.7|1602.7|1599.7|1602.7|1599.7|683
1619580600000|2021-04-28 03:30:00|1603.2|1600.2|1604.2|1601.2|1604.7|1601.7|1603.2|1600.2|348
1619580900000|2021-04-28 03:35:00|1603.7|1600.7|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|50
1619581200000|2021-04-28 03:40:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1603.2|1600.2|109
1619581500000|2021-04-28 03:45:00|1603.2|1600.2|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|105
1619581800000|2021-04-28 03:50:00|1603.2|1600.2|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|148
1619582100000|2021-04-28 03:55:00|1604.2|1601.2|1604.2|1601.2|1604.2|1601.2|1604.2|1601.2|57
1619582400000|2021-04-28 04:00:00|1603.7|1600.7|1603.2|1600.2|1603.7|1600.7|1602.7|1599.7|110
1619582700000|2021-04-28 04:05:00|1602.7|1599.7|1603.2|1600.2|1603.2|1600.2|1602.7|1599.7|25
1619583000000|2021-04-28 04:10:00|1602.7|1599.7|1603.2|1600.2|1604.2|1601.2|1602.7|1599.7|70
1619583300000|2021-04-28 04:15:00|1603.7|1600.7|1603.7|1600.7|1603.7|1600.7|1603.7|1600.7|25
1619583600000|2021-04-28 04:20:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1603.7|1600.7|46
1619583900000|2021-04-28 04:25:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1603.7|1600.7|489
1619584200000|2021-04-28 04:30:00|1603.2|1600.2|1603.2|1600.2|1603.2|1600.2|1603.2|1600.2|36
1619584500000|2021-04-28 04:35:00|1603.7|1600.7|1604.2|1601.2|1604.2|1601.2|1603.7|1600.7|40
1619584800000|2021-04-28 04:40:00|1603.7|1600.7|1604.2|1601.2|1604.2|1601.2|1603.7|1600.7|35
1619591400000|2021-04-28 06:30:00|1603.7|1600.7|1604.2|1601.2|1605.7|1602.7|1603.7|1600.7|357
1619591700000|2021-04-28 06:35:00|1603.7|1600.7|1603.7|1600.7|1604.2|1601.2|1603.2|1600.2|29
1619592000000|2021-04-28 06:40:00|1603.2|1600.2|1603.2|1600.2|1603.7|1600.7|1603.2|1600.2|33
1619592300000|2021-04-28 06:45:00|1602.7|1599.7|1603.2|1600.2|1603.7|1600.7|1602.7|1599.7|43
1619592600000|2021-04-28 06:50:00|1603.7|1600.7|1604.7|1601.7|1605.2|1602.2|1603.7|1600.7|155
1619592900000|2021-04-28 06:55:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1603.7|1600.7|174
1619593200000|2021-04-28 07:00:00|1604.2|1601.2|1604.2|1601.2|1604.7|1601.7|1604.2|1601.2|53
1619593500000|2021-04-28 07:05:00|1604.7|1601.7|1604.7|1601.7|1604.7|1601.7|1604.7|1601.7|46
1619593800000|2021-04-28 07:10:00|||||||||12
1619594100000|2021-04-28 07:15:00|1605.2|1602.2|1604.7|1601.7|1605.2|1602.2|1604.7|1601.7|379
1619594400000|2021-04-28 07:20:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1603.7|1600.7|55
1619594700000|2021-04-28 07:25:00|1603.2|1600.2|1603.7|1600.7|1604.2|1601.2|1603.2|1600.2|41
1619595000000|2021-04-28 07:30:00|1604.2|1601.2|1604.2|1601.2|1604.7|1601.7|1604.2|1601.2|63
1619595300000|2021-04-28 07:35:00|1603.7|1600.7|1605.2|1602.2|1605.2|1602.2|1603.2|1600.2|98
1619595600000|2021-04-28 07:40:00|1605.7|1602.7|1605.2|1602.2|1605.7|1602.7|1605.2|1602.2|146
1619595900000|2021-04-28 07:45:00|1605.7|1602.7|1605.2|1602.2|1605.7|1602.7|1605.2|1602.2|65
1619596200000|2021-04-28 07:50:00|1604.7|1601.7|1604.7|1601.7|1605.2|1602.2|1604.7|1601.7|32
1619596500000|2021-04-28 07:55:00|1605.2|1602.2|1604.2|1601.2|1605.2|1602.2|1604.2|1601.2|139
1619596800000|2021-04-28 08:00:00|1603.7|1600.7|1603.7|1600.7|1603.7|1600.7|1603.7|1600.7|158
1619597100000|2021-04-28 08:05:00|1604.2|1601.2|1604.2|1601.2|1604.2|1601.2|1603.7|1600.7|118
1619743500000|2021-04-30 00:45:00|1609.4|1606.4|1606.9|1603.9|1609.4|1606.4|1606.4|1603.4|77
1619743800000|2021-04-30 00:50:00|1606.4|1603.4|1604.4|1601.4|1606.4|1603.4|1604.4|1601.4|54
1619744100000|2021-04-30 00:55:00|1604.9|1601.9|1606.4|1603.4|1606.4|1603.4|1604.9|1601.9|80
1619744400000|2021-04-30 01:00:00|1606.9|1603.9|1607.4|1604.4|1609.9|1606.9|1606.4|1603.4|273
1619744700000|2021-04-30 01:05:00|1606.9|1603.9|1604.4|1601.4|1608.4|1605.4|1604.4|1601.4|232
1619745000000|2021-04-30 01:10:00|1603.9|1600.9|1605.4|1602.4|1605.9|1602.9|1603.9|1600.9|313
1619745300000|2021-04-30 01:15:00|1605.9|1602.9|1605.9|1602.9|1607.4|1604.4|1605.4|1602.4|294
1619745600000|2021-04-30 01:20:00|1605.4|1602.4|1604.9|1601.9|1605.9|1602.9|1604.9|1601.9|55
1619745900000|2021-04-30 01:25:00|1605.4|1602.4|1604.9|1601.9|1606.4|1603.4|1604.9|1601.9|503
1619746200000|2021-04-30 01:30:00|1604.4|1601.4|1605.9|1602.9|1606.4|1603.4|1603.9|1600.9|191
1619746500000|2021-04-30 01:35:00|1606.4|1603.4|1607.9|1604.9|1607.9|1604.9|1605.9|1602.9|176
1619746800000|2021-04-30 01:40:00|1607.4|1604.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|49
1619747100000|2021-04-30 01:45:00|1607.4|1604.4|1606.4|1603.4|1607.4|1604.4|1605.4|1602.4|91
1619747400000|2021-04-30 01:50:00|1606.9|1603.9|1606.9|1603.9|1607.9|1604.9|1606.4|1603.4|133
1619747700000|2021-04-30 01:55:00|1606.4|1603.4|1606.4|1603.4|1607.4|1604.4|1606.4|1603.4|115
1619748000000|2021-04-30 02:00:00|1606.9|1603.9|1605.9|1602.9|1606.9|1603.9|1605.4|1602.4|203
1619748300000|2021-04-30 02:05:00|1606.4|1603.4|1605.4|1602.4|1606.4|1603.4|1605.4|1602.4|179
1619748600000|2021-04-30 02:10:00|1605.9|1602.9|1604.9|1601.9|1606.4|1603.4|1604.9|1601.9|177
1619748900000|2021-04-30 02:15:00|1605.4|1602.4|1605.4|1602.4|1605.4|1602.4|1604.4|1601.4|120
1619749200000|2021-04-30 02:20:00|1604.4|1601.4|1604.9|1601.9|1605.9|1602.9|1604.4|1601.4|125
1619749500000|2021-04-30 02:25:00|1605.4|1602.4|1604.4|1601.4|1605.9|1602.9|1603.9|1600.9|119
1619749800000|2021-04-30 02:30:00|1604.9|1601.9|1605.6|1602.6|1606.1|1603.1|1604.4|1601.4|45
1619750100000|2021-04-30 02:35:00|1605.1|1602.1|1605.6|1602.6|1605.6|1602.6|1605.1|1602.1|7
1619750400000|2021-04-30 02:40:00|1605.1|1602.1|1605.6|1602.6|1605.6|1602.6|1605.1|1602.1|47
1619750700000|2021-04-30 02:45:00|1605.1|1602.1|1605.6|1602.6|1606.1|1603.1|1605.1|1602.1|47
1619751000000|2021-04-30 02:50:00|1605.1|1602.1|1606.1|1603.1|1606.1|1603.1|1605.1|1602.1|268
1619751300000|2021-04-30 02:55:00|1606.6|1603.6|1605.6|1602.6|1606.6|1603.6|1605.1|1602.1|53
1619751600000|2021-04-30 03:00:00|1606.1|1603.1|1607.1|1604.1|1607.1|1604.1|1605.6|1602.6|179
1619751900000|2021-04-30 03:05:00|1606.6|1603.6|1607.6|1604.6|1607.6|1604.6|1606.1|1603.1|85
1619752200000|2021-04-30 03:10:00|1608.1|1605.1|1608.1|1605.1|1608.6|1605.6|1608.1|1605.1|101
1619752500000|2021-04-30 03:15:00|1607.6|1604.6|1607.6|1604.6|1608.1|1605.1|1607.1|1604.1|48
1619752800000|2021-04-30 03:20:00|1606.6|1603.6|1607.6|1604.6|1607.6|1604.6|1606.6|1603.6|15
1619753100000|2021-04-30 03:25:00|1607.1|1604.1|1607.6|1604.6|1607.6|1604.6|1607.1|1604.1|31
1619753400000|2021-04-30 03:30:00|1607.1|1604.1|1607.6|1604.6|1607.6|1604.6|1607.1|1604.1|28
1619753700000|2021-04-30 03:35:00|1607.1|1604.1|1607.1|1604.1|1607.6|1604.6|1607.1|1604.1|26
1619754000000|2021-04-30 03:40:00|1606.6|1603.6|1607.1|1604.1|1607.1|1604.1|1606.6|1603.6|61
1619754300000|2021-04-30 03:45:00|1606.6|1603.6|1607.1|1604.1|1607.1|1604.1|1606.6|1603.6|40
1619754600000|2021-04-30 03:50:00|1606.6|1603.6|1606.6|1603.6|1606.6|1603.6|1606.1|1603.1|36
1619754900000|2021-04-30 03:55:00|1607.1|1604.1|1607.1|1604.1|1607.1|1604.1|1607.1|1604.1|12
1619755200000|2021-04-30 04:00:00|1606.6|1603.6|1606.6|1603.6|1607.1|1604.1|1606.1|1603.1|41
1619755500000|2021-04-30 04:05:00|1606.1|1603.1|1606.6|1603.6|1606.6|1603.6|1606.1|1603.1|6
1619755800000|2021-04-30 04:10:00|1606.1|1603.1|1606.6|1603.6|1606.6|1603.6|1606.1|1603.1|23
1619756100000|2021-04-30 04:15:00|1607.1|1604.1|1606.1|1603.1|1607.1|1604.1|1606.1|1603.1|19
1619756400000|2021-04-30 04:20:00|1606.6|1603.6|1606.6|1603.6|1607.1|1604.1|1606.6|1603.6|23
1619756700000|2021-04-30 04:25:00|1607.1|1604.1|1607.1|1604.1|1607.1|1604.1|1607.1|1604.1|15
1619757000000|2021-04-30 04:30:00|1607.6|1604.6|1607.6|1604.6|1607.6|1604.6|1607.6|1604.6|2
1619757300000|2021-04-30 04:35:00|1608.1|1605.1|1606.1|1603.1|1608.1|1605.1|1605.6|1602.6|46
1619757600000|2021-04-30 04:40:00|1605.6|1602.6|1606.1|1603.1|1606.1|1603.1|1605.6|1602.6|46
1619764200000|2021-04-30 06:30:00|1606.6|1603.6|1607.1|1604.1|1608.1|1605.1|1606.1|1603.1|258
1619764500000|2021-04-30 06:35:00|1606.6|1603.6|1606.1|1603.1|1606.6|1603.6|1605.6|1602.6|89
1619764800000|2021-04-30 06:40:00|1606.6|1603.6|1605.6|1602.6|1606.6|1603.6|1605.6|1602.6|49
1619765100000|2021-04-30 06:45:00|1598.1|1595.1|1598.6|1595.6|1599.1|1596.1|1598.1|1595.1|130
1619765400000|2021-04-30 06:50:00|1598.1|1595.1|1598.6|1595.6|1599.1|1596.1|1598.1|1595.1|71
1619765700000|2021-04-30 06:55:00|1598.1|1595.1|1599.1|1596.1|1599.1|1596.1|1597.6|1594.6|116
1619766000000|2021-04-30 07:00:00|1599.6|1596.6|1599.1|1596.1|1599.6|1596.6|1598.6|1595.6|104
1619766300000|2021-04-30 07:05:00|1599.6|1596.6|1600.1|1597.1|1600.6|1597.6|1599.1|1596.1|119
1619766600000|2021-04-30 07:10:00|1600.6|1597.6|1600.6|1597.6|1600.6|1597.6|1599.6|1596.6|174
1619766900000|2021-04-30 07:15:00|1600.1|1597.1|1600.1|1597.1|1600.6|1597.6|1600.1|1597.1|40
1619767200000|2021-04-30 07:20:00|1600.6|1597.6|1599.1|1596.1|1601.1|1598.1|1599.1|1596.1|187
1619767500000|2021-04-30 07:25:00|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|22
1619767800000|2021-04-30 07:30:00|1599.1|1596.1|1600.1|1597.1|1600.1|1597.1|1599.1|1596.1|49
1619768100000|2021-04-30 07:35:00|1599.6|1596.6|1599.6|1596.6|1600.1|1597.1|1599.1|1596.1|56
1619768400000|2021-04-30 07:40:00|1599.1|1596.1|1599.6|1596.6|1600.1|1597.1|1599.1|1596.1|38
1619768700000|2021-04-30 07:45:00|1599.1|1596.1|1600.6|1597.6|1601.1|1598.1|1599.1|1596.1|285
1619769000000|2021-04-30 07:50:00|1600.1|1597.1|1599.1|1596.1|1600.6|1597.6|1598.6|1595.6|173
1619769300000|2021-04-30 07:55:00|1599.6|1596.6|1598.6|1595.6|1599.6|1596.6|1597.6|1594.6|176
1619769600000|2021-04-30 08:00:00|1599.1|1596.1|1598.6|1595.6|1599.1|1596.1|1598.1|1595.1|95
1619769900000|2021-04-30 08:05:00|1598.1|1595.1|1598.6|1595.6|1599.1|1596.1|1597.6|1594.6|198
1620002700000|2021-05-03 00:45:00|1596.6|1593.6|1599.1|1596.1|1599.6|1596.6|1596.6|1593.6|153
1620003000000|2021-05-03 00:50:00|1598.6|1595.6|1599.1|1596.1|1599.1|1596.1|1598.1|1595.1|63
1620003300000|2021-05-03 00:55:00|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|45
1620003600000|2021-05-03 01:00:00|1599.1|1596.1|1599.6|1596.6|1600.1|1597.1|1599.1|1596.1|234
1620003900000|2021-05-03 01:05:00|1599.1|1596.1|1598.6|1595.6|1599.1|1596.1|1597.1|1594.1|245
1620004200000|2021-05-03 01:10:00|1599.1|1596.1|1600.1|1597.1|1600.6|1597.6|1599.1|1596.1|258
1620004500000|2021-05-03 01:15:00|1600.6|1597.6|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|148
1620004800000|2021-05-03 01:20:00|1600.1|1597.1|1601.6|1598.6|1602.1|1599.1|1600.1|1597.1|211
1620005100000|2021-05-03 01:25:00|1602.1|1599.1|1604.1|1601.1|1604.6|1601.6|1601.6|1598.6|203
1620005400000|2021-05-03 01:30:00|1604.6|1601.6|1603.1|1600.1|1604.6|1601.6|1603.1|1600.1|156
1620005700000|2021-05-03 01:35:00|1603.6|1600.6|1604.1|1601.1|1604.1|1601.1|1603.1|1600.1|59
1620006000000|2021-05-03 01:40:00|1603.6|1600.6|1602.6|1599.6|1604.1|1601.1|1602.6|1599.6|114
1620006300000|2021-05-03 01:45:00|1603.1|1600.1|1600.6|1597.6|1603.1|1600.1|1600.6|1597.6|134
1620006600000|2021-05-03 01:50:00|1601.1|1598.1|1602.1|1599.1|1603.1|1600.1|1601.1|1598.1|120
1620006900000|2021-05-03 01:55:00|1602.6|1599.6|1602.1|1599.1|1602.6|1599.6|1601.6|1598.6|40
1620007200000|2021-05-03 02:00:00|1601.6|1598.6|1601.1|1598.1|1602.1|1599.1|1600.6|1597.6|89
1620007500000|2021-05-03 02:05:00|1600.6|1597.6|1600.6|1597.6|1600.6|1597.6|1600.1|1597.1|53
1620007800000|2021-05-03 02:10:00|1601.1|1598.1|1601.1|1598.1|1602.1|1599.1|1600.1|1597.1|103
1620008100000|2021-05-03 02:15:00|1600.6|1597.6|1597.6|1594.6|1601.1|1598.1|1597.6|1594.6|108
1620008400000|2021-05-03 02:20:00|1598.1|1595.1|1599.1|1596.1|1599.6|1596.6|1597.6|1594.6|51
1620008700000|2021-05-03 02:25:00|1598.6|1595.6|1596.1|1593.1|1598.6|1595.6|1596.1|1593.1|100
1620009000000|2021-05-03 02:30:00|1595.6|1592.6|1595.1|1592.1|1596.6|1593.6|1592.1|1589.1|279
1620009300000|2021-05-03 02:35:00|1594.6|1591.6|1594.6|1591.6|1595.1|1592.1|1593.6|1590.6|79
1620009600000|2021-05-03 02:40:00|1595.1|1592.1|1596.6|1593.6|1596.6|1593.6|1595.1|1592.1|164
1620009900000|2021-05-03 02:45:00|1597.1|1594.1|1597.1|1594.1|1598.6|1595.6|1596.6|1593.6|56
1620010200000|2021-05-03 02:50:00|1596.6|1593.6|1596.6|1593.6|1597.1|1594.1|1596.1|1593.1|22
1620010500000|2021-05-03 02:55:00|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|1596.6|1593.6|14
1620010800000|2021-05-03 03:00:00|1597.6|1594.6|1596.6|1593.6|1597.6|1594.6|1596.6|1593.6|35
1620011100000|2021-05-03 03:05:00|1596.1|1593.1|1597.1|1594.1|1597.1|1594.1|1595.6|1592.6|34
1620011400000|2021-05-03 03:10:00|1596.6|1593.6|1596.1|1593.1|1596.6|1593.6|1595.6|1592.6|23
1620011700000|2021-05-03 03:15:00|1595.6|1592.6|1594.1|1591.1|1595.6|1592.6|1594.1|1591.1|44
1620012000000|2021-05-03 03:20:00|1594.6|1591.6|1594.6|1591.6|1595.1|1592.1|1594.1|1591.1|41
1620012300000|2021-05-03 03:25:00|1594.1|1591.1|1594.1|1591.1|1594.6|1591.6|1594.1|1591.1|28
1620012600000|2021-05-03 03:30:00|1594.6|1591.6|1595.6|1592.6|1595.6|1592.6|1594.6|1591.6|46
1620012900000|2021-05-03 03:35:00|1596.1|1593.1|1594.1|1591.1|1596.1|1593.1|1594.1|1591.1|43
1620013200000|2021-05-03 03:40:00|1593.6|1590.6|1595.6|1592.6|1596.1|1593.1|1593.6|1590.6|31
1620013500000|2021-05-03 03:45:00|1595.1|1592.1|1595.1|1592.1|1595.1|1592.1|1595.1|1592.1|20
1620013800000|2021-05-03 03:50:00|1594.6|1591.6|1595.6|1592.6|1595.6|1592.6|1594.6|1591.6|15
1620014100000|2021-05-03 03:55:00|1595.1|1592.1|1596.1|1593.1|1596.1|1593.1|1595.1|1592.1|24
1620014400000|2021-05-03 04:00:00|1595.6|1592.6|1595.1|1592.1|1595.6|1592.6|1595.1|1592.1|18
1620014700000|2021-05-03 04:05:00|1594.6|1591.6|1594.6|1591.6|1594.6|1591.6|1594.6|1591.6|9
1620015000000|2021-05-03 04:10:00|1594.1|1591.1|1594.1|1591.1|1594.1|1591.1|1594.1|1591.1|33
1620015300000|2021-05-03 04:15:00|1594.6|1591.6|1595.1|1592.1|1595.1|1592.1|1594.6|1591.6|30
1620015600000|2021-05-03 04:20:00|1594.6|1591.6|1594.6|1591.6|1595.1|1592.1|1594.6|1591.6|16
1620015900000|2021-05-03 04:25:00|1594.1|1591.1|1594.1|1591.1|1594.1|1591.1|1593.6|1590.6|16
1620016200000|2021-05-03 04:30:00|1594.6|1591.6|1592.6|1589.6|1594.6|1591.6|1592.6|1589.6|36
1620016500000|2021-05-03 04:35:00|1593.1|1590.1|1593.6|1590.6|1594.1|1591.1|1593.1|1590.1|12
1620016800000|2021-05-03 04:40:00|1593.1|1590.1|1593.1|1590.1|1593.6|1590.6|1593.1|1590.1|21
1620023400000|2021-05-03 06:30:00|1592.6|1589.6|1590.1|1587.1|1592.6|1589.6|1590.1|1587.1|91
1620023700000|2021-05-03 06:35:00|1589.6|1586.6|1589.1|1586.1|1590.1|1587.1|1589.1|1586.1|61
1620024000000|2021-05-03 06:40:00|1589.6|1586.6|1590.6|1587.6|1591.1|1588.1|1589.1|1586.1|76
1620024300000|2021-05-03 06:45:00|1590.1|1587.1|1592.1|1589.1|1592.1|1589.1|1590.1|1587.1|46
1620024600000|2021-05-03 06:50:00|1592.6|1589.6|1593.6|1590.6|1594.1|1591.1|1592.1|1589.1|75
1620024900000|2021-05-03 06:55:00|1594.1|1591.1|1593.1|1590.1|1594.1|1591.1|1593.1|1590.1|51
1620025200000|2021-05-03 07:00:00|1593.6|1590.6|1594.1|1591.1|1594.1|1591.1|1593.1|1590.1|73
1620025500000|2021-05-03 07:05:00|1594.6|1591.6|1594.6|1591.6|1595.1|1592.1|1594.1|1591.1|49
1620025800000|2021-05-03 07:10:00|1594.1|1591.1|1592.1|1589.1|1594.1|1591.1|1592.1|1589.1|105
1620026100000|2021-05-03 07:15:00|1592.6|1589.6|1592.6|1589.6|1593.1|1590.1|1590.6|1587.6|108
1620026400000|2021-05-03 07:20:00|1592.1|1589.1|1592.6|1589.6|1592.6|1589.6|1592.1|1589.1|35
1620026700000|2021-05-03 07:25:00|1593.1|1590.1|1593.1|1590.1|1593.1|1590.1|1592.6|1589.6|44
1620027000000|2021-05-03 07:30:00|1593.6|1590.6|1593.6|1590.6|1594.1|1591.1|1593.1|1590.1|53
1620027300000|2021-05-03 07:35:00|1593.1|1590.1|1592.6|1589.6|1593.6|1590.6|1592.6|1589.6|30
1620027600000|2021-05-03 07:40:00|1592.1|1589.1|1592.6|1589.6|1593.1|1590.1|1592.1|1589.1|40
1620027900000|2021-05-03 07:45:00|1593.1|1590.1|1592.1|1589.1|1593.1|1590.1|1591.6|1588.6|64
1620028200000|2021-05-03 07:50:00|1591.6|1588.6|1591.6|1588.6|1591.6|1588.6|1590.6|1587.6|71
1620028500000|2021-05-03 07:55:00|1592.1|1589.1|1591.1|1588.1|1593.1|1590.1|1591.1|1588.1|82
1620028800000|2021-05-03 08:00:00|1591.6|1588.6|1591.6|1588.6|1592.1|1589.1|1591.1|1588.1|51
1620029100000|2021-05-03 08:05:00|1592.1|1589.1|1593.6|1590.6|1593.6|1590.6|1591.6|1588.6|95
1620089100000|2021-05-04 00:45:00|1592.8|1589.8|1594.8|1591.8|1596.8|1593.8|1592.3|1589.3|119
1620089400000|2021-05-04 00:50:00|1595.3|1592.3|1595.8|1592.8|1596.3|1593.3|1594.8|1591.8|60
1620089700000|2021-05-04 00:55:00|1596.3|1593.3|1596.3|1593.3|1596.8|1593.8|1595.3|1592.3|71
1620090000000|2021-05-04 01:00:00|1595.8|1592.8|1594.3|1591.3|1596.8|1593.8|1594.3|1591.3|184
1620090300000|2021-05-04 01:05:00|1593.8|1590.8|1596.3|1593.3|1596.3|1593.3|1592.3|1589.3|294
1620090600000|2021-05-04 01:10:00|1596.8|1593.8|1595.8|1592.8|1597.3|1594.3|1595.8|1592.8|115
1620090900000|2021-05-04 01:15:00|1596.3|1593.3|1597.3|1594.3|1598.3|1595.3|1596.3|1593.3|168
1620091200000|2021-05-04 01:20:00|1596.8|1593.8|1595.3|1592.3|1597.3|1594.3|1594.8|1591.8|118
1620091500000|2021-05-04 01:25:00|1594.8|1591.8|1593.3|1590.3|1594.8|1591.8|1592.3|1589.3|243
1620091800000|2021-05-04 01:30:00|1593.8|1590.8|1593.8|1590.8|1594.8|1591.8|1593.3|1590.3|93
1620092100000|2021-05-04 01:35:00|1594.3|1591.3|1594.8|1591.8|1595.3|1592.3|1593.8|1590.8|102
1620092400000|2021-05-04 01:40:00|1595.3|1592.3|1595.3|1592.3|1595.8|1592.8|1594.3|1591.3|93
1620092700000|2021-05-04 01:45:00|1594.8|1591.8|1593.8|1590.8|1594.8|1591.8|1593.8|1590.8|90
1620093000000|2021-05-04 01:50:00|1594.3|1591.3|1593.3|1590.3|1594.3|1591.3|1593.3|1590.3|18
1620093300000|2021-05-04 01:55:00|1592.8|1589.8|1591.3|1588.3|1592.8|1589.8|1590.8|1587.8|134
1620093600000|2021-05-04 02:00:00|1591.8|1588.8|1592.3|1589.3|1592.3|1589.3|1591.3|1588.3|57
1620093900000|2021-05-04 02:05:00|1592.8|1589.8|1593.8|1590.8|1593.8|1590.8|1592.3|1589.3|53
1620094200000|2021-05-04 02:10:00|1593.3|1590.3|1593.3|1590.3|1593.8|1590.8|1592.8|1589.8|79
1620094500000|2021-05-04 02:15:00|1592.8|1589.8|1592.3|1589.3|1592.8|1589.8|1591.3|1588.3|65
1620094800000|2021-05-04 02:20:00|1592.8|1589.8|1592.8|1589.8|1592.8|1589.8|1591.8|1588.8|38
1620095100000|2021-05-04 02:25:00|1592.3|1589.3|1594.3|1591.3|1594.8|1591.8|1592.3|1589.3|91
1620095400000|2021-05-04 02:30:00|1593.8|1590.8|1594.8|1591.8|1595.3|1592.3|1593.8|1590.8|76
1620095700000|2021-05-04 02:35:00|1594.3|1591.3|1596.3|1593.3|1596.3|1593.3|1594.3|1591.3|95
1620096000000|2021-05-04 02:40:00|1595.8|1592.8|1596.3|1593.3|1597.8|1594.8|1595.8|1592.8|128
1620096300000|2021-05-04 02:45:00|1595.8|1592.8|1597.3|1594.3|1597.3|1594.3|1595.8|1592.8|59
1620096600000|2021-05-04 02:50:00|1597.8|1594.8|1596.8|1593.8|1597.8|1594.8|1596.3|1593.3|88
1620096900000|2021-05-04 02:55:00|1597.3|1594.3|1596.3|1593.3|1597.3|1594.3|1595.8|1592.8|75
1620097200000|2021-05-04 03:00:00|1596.8|1593.8|1596.3|1593.3|1596.8|1593.8|1596.3|1593.3|22
1620097500000|2021-05-04 03:05:00|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|8
1620097800000|2021-05-04 03:10:00|1596.3|1593.3|1597.3|1594.3|1597.3|1594.3|1596.3|1593.3|52
1620098100000|2021-05-04 03:15:00|1596.8|1593.8|1596.8|1593.8|1596.8|1593.8|1596.8|1593.8|32
1620098400000|2021-05-04 03:20:00|||||||||1
1620098700000|2021-05-04 03:25:00|1596.3|1593.3|1596.8|1593.8|1596.8|1593.8|1596.3|1593.3|55
1620099000000|2021-05-04 03:30:00|1597.3|1594.3|1596.8|1593.8|1597.3|1594.3|1596.3|1593.3|51
1620099300000|2021-05-04 03:35:00|1597.3|1594.3|1597.8|1594.8|1598.3|1595.3|1597.3|1594.3|31
1620099600000|2021-05-04 03:40:00|1597.3|1594.3|1597.8|1594.8|1598.3|1595.3|1596.8|1593.8|39
1620099900000|2021-05-04 03:45:00|1597.3|1594.3|1598.3|1595.3|1598.3|1595.3|1596.8|1593.8|58
1620100200000|2021-05-04 03:50:00|1597.8|1594.8|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|43
1620100500000|2021-05-04 03:55:00|1598.3|1595.3|1598.8|1595.8|1599.3|1596.3|1598.3|1595.3|60
1620100800000|2021-05-04 04:00:00|1598.3|1595.3|1598.3|1595.3|1598.8|1595.8|1598.3|1595.3|34
1620101100000|2021-05-04 04:05:00|1597.8|1594.8|1598.3|1595.3|1598.3|1595.3|1597.8|1594.8|14
1620101400000|2021-05-04 04:10:00|||||||||13
1620101700000|2021-05-04 04:15:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|28
1620102000000|2021-05-04 04:20:00|1597.3|1594.3|1596.8|1593.8|1597.3|1594.3|1596.8|1593.8|18
1620102300000|2021-05-04 04:25:00|1597.3|1594.3|1597.3|1594.3|1597.8|1594.8|1597.3|1594.3|18
1620102600000|2021-05-04 04:30:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|9
1620102900000|2021-05-04 04:35:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|5
1620103200000|2021-05-04 04:40:00|1598.8|1595.8|1598.8|1595.8|1599.3|1596.3|1598.8|1595.8|72
1620109800000|2021-05-04 06:30:00|1598.3|1595.3|1595.8|1592.8|1598.3|1595.3|1594.8|1591.8|167
1620110100000|2021-05-04 06:35:00|1595.3|1592.3|1598.3|1595.3|1598.3|1595.3|1595.3|1592.3|146
1620110400000|2021-05-04 06:40:00|1597.8|1594.8|1596.8|1593.8|1597.8|1594.8|1596.8|1593.8|49
1620110700000|2021-05-04 06:45:00|1596.3|1593.3|1596.3|1593.3|1596.3|1593.3|1595.8|1592.8|67
1620111000000|2021-05-04 06:50:00|1595.8|1592.8|1595.8|1592.8|1596.3|1593.3|1595.3|1592.3|67
1620111300000|2021-05-04 06:55:00|1596.3|1593.3|1595.8|1592.8|1596.8|1593.8|1595.3|1592.3|64
1620111600000|2021-05-04 07:00:00|1595.3|1592.3|1596.3|1593.3|1596.8|1593.8|1595.3|1592.3|57
1620111900000|2021-05-04 07:05:00|1596.8|1593.8|1596.3|1593.3|1596.8|1593.8|1595.8|1592.8|63
1620112200000|2021-05-04 07:10:00|1596.8|1593.8|1596.3|1593.3|1596.8|1593.8|1595.8|1592.8|61
1620112500000|2021-05-04 07:15:00|1596.8|1593.8|1597.3|1594.3|1597.8|1594.8|1596.3|1593.3|117
1620112800000|2021-05-04 07:20:00|1596.8|1593.8|1596.3|1593.3|1597.3|1594.3|1596.3|1593.3|55
1620113100000|2021-05-04 07:25:00|1595.8|1592.8|1595.8|1592.8|1596.3|1593.3|1595.8|1592.8|48
1620113400000|2021-05-04 07:30:00|1596.3|1593.3|1596.3|1593.3|1597.3|1594.3|1596.3|1593.3|49
1620113700000|2021-05-04 07:35:00|1596.8|1593.8|1595.3|1592.3|1596.8|1593.8|1595.3|1592.3|76
1620114000000|2021-05-04 07:40:00|1594.8|1591.8|1594.8|1591.8|1594.8|1591.8|1593.8|1590.8|91
1620114300000|2021-05-04 07:45:00|1594.3|1591.3|1594.3|1591.3|1594.8|1591.8|1594.3|1591.3|53
1620114600000|2021-05-04 07:50:00|1593.8|1590.8|1594.3|1591.3|1594.3|1591.3|1593.8|1590.8|24
1620114900000|2021-05-04 07:55:00|1594.8|1591.8|1594.8|1591.8|1594.8|1591.8|1594.8|1591.8|48
1620115200000|2021-05-04 08:00:00|1595.3|1592.3|1594.3|1591.3|1595.3|1592.3|1592.8|1589.8|92
1620115500000|2021-05-04 08:05:00|1594.8|1591.8|1594.8|1591.8|1595.8|1592.8|1594.8|1591.8|72
1620175500000|2021-05-05 00:45:00|1593.8|1590.8|1592.8|1589.8|1595.8|1592.8|1591.8|1588.8|171
1620175800000|2021-05-05 00:50:00|1592.3|1589.3|1592.3|1589.3|1592.8|1589.8|1591.8|1588.8|46
1620176100000|2021-05-05 00:55:00|1591.8|1588.8|1588.8|1585.8|1591.8|1588.8|1588.3|1585.3|158
1620176400000|2021-05-05 01:00:00|1588.3|1585.3|1588.3|1585.3|1590.3|1587.3|1586.3|1583.3|481
1620176700000|2021-05-05 01:05:00|1587.8|1584.8|1589.3|1586.3|1589.3|1586.3|1586.8|1583.8|124
1620177000000|2021-05-05 01:10:00|1589.8|1586.8|1587.8|1584.8|1590.3|1587.3|1587.8|1584.8|71
1620177300000|2021-05-05 01:15:00|1587.3|1584.3|1585.8|1582.8|1587.3|1584.3|1585.3|1582.3|244
1620177600000|2021-05-05 01:20:00|1585.3|1582.3|1584.8|1581.8|1585.8|1582.8|1584.8|1581.8|124
1620177900000|2021-05-05 01:25:00|1585.3|1582.3|1584.8|1581.8|1585.8|1582.8|1584.8|1581.8|218
1620178200000|2021-05-05 01:30:00|1585.3|1582.3|1586.3|1583.3|1586.3|1583.3|1585.3|1582.3|95
1620178500000|2021-05-05 01:35:00|1585.8|1582.8|1586.8|1583.8|1586.8|1583.8|1585.8|1582.8|50
1620178800000|2021-05-05 01:40:00|1586.3|1583.3|1586.8|1583.8|1587.3|1584.3|1586.3|1583.3|43
1620179100000|2021-05-05 01:45:00|1587.3|1584.3|1587.8|1584.8|1587.8|1584.8|1586.8|1583.8|81
1620179400000|2021-05-05 01:50:00|1588.3|1585.3|1588.3|1585.3|1588.8|1585.8|1587.3|1584.3|100
1620179700000|2021-05-05 01:55:00|1587.8|1584.8|1589.3|1586.3|1589.3|1586.3|1587.8|1584.8|50
1620180000000|2021-05-05 02:00:00|1588.8|1585.8|1587.3|1584.3|1588.8|1585.8|1587.3|1584.3|106
1620180300000|2021-05-05 02:05:00|1587.8|1584.8|1586.8|1583.8|1587.8|1584.8|1586.3|1583.3|93
1620180600000|2021-05-05 02:10:00|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|1586.8|1583.8|50
1620180900000|2021-05-05 02:15:00|1586.8|1583.8|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|39
1620181200000|2021-05-05 02:20:00|1586.3|1583.3|1586.8|1583.8|1586.8|1583.8|1585.8|1582.8|114
1620181500000|2021-05-05 02:25:00|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|11
1620181800000|2021-05-05 02:30:00|1586.8|1583.8|1587.3|1584.3|1587.3|1584.3|1586.8|1583.8|43
1620182100000|2021-05-05 02:35:00|1586.8|1583.8|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|21
1620182400000|2021-05-05 02:40:00|1586.3|1583.3|1586.8|1583.8|1586.8|1583.8|1586.3|1583.3|40
1620182700000|2021-05-05 02:45:00|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|54
1620183000000|2021-05-05 02:50:00|1586.8|1583.8|1587.3|1584.3|1587.8|1584.8|1586.8|1583.8|47
1620183300000|2021-05-05 02:55:00|1586.8|1583.8|1588.8|1585.8|1588.8|1585.8|1586.8|1583.8|58
1620183600000|2021-05-05 03:00:00|1588.3|1585.3|1589.3|1586.3|1589.3|1586.3|1588.3|1585.3|70
1620183900000|2021-05-05 03:05:00|1589.8|1586.8|1588.8|1585.8|1589.8|1586.8|1588.8|1585.8|77
1620184200000|2021-05-05 03:10:00|1588.3|1585.3|1588.8|1585.8|1588.8|1585.8|1588.3|1585.3|34
1620184500000|2021-05-05 03:15:00|1589.3|1586.3|1588.8|1585.8|1589.3|1586.3|1588.8|1585.8|81
1620184800000|2021-05-05 03:20:00|1588.3|1585.3|1587.8|1584.8|1588.3|1585.3|1587.3|1584.3|62
1620185100000|2021-05-05 03:25:00|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|1586.8|1583.8|75
1620185400000|2021-05-05 03:30:00|1586.8|1583.8|1586.8|1583.8|1587.3|1584.3|1586.3|1583.3|55
1620185700000|2021-05-05 03:35:00|1586.3|1583.3|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|37
1620186000000|2021-05-05 03:40:00|1586.8|1583.8|1586.8|1583.8|1586.8|1583.8|1586.3|1583.3|57
1620186300000|2021-05-05 03:45:00|1586.3|1583.3|1586.3|1583.3|1586.8|1583.8|1585.8|1582.8|97
1620186600000|2021-05-05 03:50:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|92
1620186900000|2021-05-05 03:55:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|79
1620187200000|2021-05-05 04:00:00|1586.8|1583.8|1585.8|1582.8|1586.8|1583.8|1585.8|1582.8|105
1620187500000|2021-05-05 04:05:00|1586.3|1583.3|1585.8|1582.8|1586.3|1583.3|1585.8|1582.8|75
1620187800000|2021-05-05 04:10:00|1585.3|1582.3|1584.8|1581.8|1585.8|1582.8|1584.8|1581.8|51
1620188100000|2021-05-05 04:15:00|1584.3|1581.3|1584.8|1581.8|1584.8|1581.8|1584.3|1581.3|91
1620188400000|2021-05-05 04:20:00|1584.3|1581.3|1584.8|1581.8|1584.8|1581.8|1584.3|1581.3|64
1620188700000|2021-05-05 04:25:00|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|1583.8|1580.8|89
1620189000000|2021-05-05 04:30:00|1583.8|1580.8|1583.3|1580.3|1583.8|1580.8|1583.3|1580.3|114
1620189300000|2021-05-05 04:35:00|1582.8|1579.8|1583.8|1580.8|1583.8|1580.8|1582.3|1579.3|127
1620189600000|2021-05-05 04:40:00|1583.3|1580.3|1582.3|1579.3|1583.3|1580.3|1582.3|1579.3|85
1620196200000|2021-05-05 06:30:00|1582.8|1579.8|1580.3|1577.3|1583.8|1580.8|1579.8|1576.8|257
1620196500000|2021-05-05 06:35:00|1580.8|1577.8|1580.8|1577.8|1581.3|1578.3|1580.3|1577.3|102
1620196800000|2021-05-05 06:40:00|1581.3|1578.3|1581.3|1578.3|1581.8|1578.8|1581.3|1578.3|53
1620197100000|2021-05-05 06:45:00|1581.8|1578.8|1581.3|1578.3|1581.8|1578.8|1580.8|1577.8|84
1620197400000|2021-05-05 06:50:00|1580.8|1577.8|1581.8|1578.8|1582.3|1579.3|1580.8|1577.8|77
1620197700000|2021-05-05 06:55:00|1582.3|1579.3|1582.3|1579.3|1582.3|1579.3|1581.3|1578.3|43
1620198000000|2021-05-05 07:00:00|1581.8|1578.8|1580.3|1577.3|1581.8|1578.8|1580.3|1577.3|94
1620198300000|2021-05-05 07:05:00|1580.8|1577.8|1580.3|1577.3|1580.8|1577.8|1579.8|1576.8|93
1620198600000|2021-05-05 07:10:00|1579.8|1576.8|1579.8|1576.8|1580.8|1577.8|1579.3|1576.3|85
1620198900000|2021-05-05 07:15:00|1579.3|1576.3|1580.8|1577.8|1580.8|1577.8|1579.3|1576.3|58
1620199200000|2021-05-05 07:20:00|1580.3|1577.3|1578.8|1575.8|1580.8|1577.8|1578.3|1575.3|199
1620199500000|2021-05-05 07:25:00|1578.3|1575.3|1579.3|1576.3|1579.3|1576.3|1578.3|1575.3|100
1620199800000|2021-05-05 07:30:00|1578.8|1575.8|1579.8|1576.8|1579.8|1576.8|1578.8|1575.8|56
1620200100000|2021-05-05 07:35:00|1579.3|1576.3|1579.3|1576.3|1580.3|1577.3|1579.3|1576.3|57
1620200400000|2021-05-05 07:40:00|1579.8|1576.8|1580.3|1577.3|1580.8|1577.8|1579.3|1576.3|46
1620200700000|2021-05-05 07:45:00|1580.8|1577.8|1579.8|1576.8|1580.8|1577.8|1579.8|1576.8|98
1620201000000|2021-05-05 07:50:00|1580.3|1577.3|1579.3|1576.3|1580.3|1577.3|1578.8|1575.8|70
1620201300000|2021-05-05 07:55:00|1579.8|1576.8|1578.8|1575.8|1579.8|1576.8|1578.8|1575.8|66
1620201600000|2021-05-05 08:00:00|1578.3|1575.3|1577.8|1574.8|1578.8|1575.8|1577.8|1574.8|155
1620201900000|2021-05-05 08:05:00|1578.3|1575.3|1576.8|1573.8|1578.3|1575.3|1576.3|1573.3|147
1620261900000|2021-05-06 00:45:00|1580.5|1577.5|1578|1575|1580.5|1577.5|1577|1574|175
1620262200000|2021-05-06 00:50:00|1577.5|1574.5|1577|1574|1578|1575|1576.5|1573.5|96
1620262500000|2021-05-06 00:55:00|1576.5|1573.5|1575.5|1572.5|1576.5|1573.5|1575.5|1572.5|112
1620262800000|2021-05-06 01:00:00|1576|1573|1573.5|1570.5|1577|1574|1573.5|1570.5|289
1620263100000|2021-05-06 01:05:00|1574|1571|1573|1570|1574|1571|1572.5|1569.5|237
1620263400000|2021-05-06 01:10:00|1572.5|1569.5|1573|1570|1574|1571|1572.5|1569.5|90
1620263700000|2021-05-06 01:15:00|1572.5|1569.5|1573|1570|1573.5|1570.5|1572|1569|156
1620264000000|2021-05-06 01:20:00|1572.5|1569.5|1572.5|1569.5|1573|1570|1572|1569|138
1620264300000|2021-05-06 01:25:00|1572|1569|1571|1568|1572|1569|1570.5|1567.5|194
1620264600000|2021-05-06 01:30:00|1570.5|1567.5|1570.5|1567.5|1571.5|1568.5|1569.5|1566.5|162
1620264900000|2021-05-06 01:35:00|1571|1568|1571.5|1568.5|1573.5|1570.5|1570|1567|139
1620265200000|2021-05-06 01:40:00|1571|1568|1570.5|1567.5|1571.5|1568.5|1570|1567|121
1620265500000|2021-05-06 01:45:00|1570|1567|1567.5|1564.5|1570|1567|1567|1564|232
1620265800000|2021-05-06 01:50:00|1568|1565|1567.5|1564.5|1568|1565|1566.5|1563.5|168
1620266100000|2021-05-06 01:55:00|1567|1564|1566|1563|1567.5|1564.5|1565.5|1562.5|122
1620266400000|2021-05-06 02:00:00|1566.5|1563.5|1565|1562|1566.5|1563.5|1564|1561|172
1620266700000|2021-05-06 02:05:00|1564.5|1561.5|1561.5|1558.5|1564.5|1561.5|1561|1558|218
1620267000000|2021-05-06 02:10:00|1562|1559|1557.5|1554.5|1562|1559|1557|1554|293
1620267300000|2021-05-06 02:15:00|1557|1554|1557.5|1554.5|1558.5|1555.5|1556|1553|244
1620267600000|2021-05-06 02:20:00|1557|1554|1555|1552|1557.5|1554.5|1554.5|1551.5|247
1620267900000|2021-05-06 02:25:00|1555.5|1552.5|1558|1555|1558.5|1555.5|1555.5|1552.5|176
1620268200000|2021-05-06 02:30:00|1558.5|1555.5|1557.5|1554.5|1559|1556|1557.5|1554.5|123
1620268500000|2021-05-06 02:35:00|1558|1555|1556.5|1553.5|1558|1555|1556.5|1553.5|185
1620268800000|2021-05-06 02:40:00|1557|1554|1554.5|1551.5|1557|1554|1553|1550|315
1620269100000|2021-05-06 02:45:00|1555|1552|1556.5|1553.5|1556.5|1553.5|1554.5|1551.5|105
1620269400000|2021-05-06 02:50:00|1556|1553|1557|1554|1557|1554|1555.5|1552.5|87
1620269700000|2021-05-06 02:55:00|1556.5|1553.5|1558|1555|1558|1555|1556|1553|51
1620270000000|2021-05-06 03:00:00|1558.5|1555.5|1559|1556|1560|1557|1558.5|1555.5|99
1620270300000|2021-05-06 03:05:00|1558.5|1555.5|1559.5|1556.5|1559.5|1556.5|1558|1555|86
1620270600000|2021-05-06 03:10:00|1560|1557|1562|1559|1562|1559|1560|1557|120
1620270900000|2021-05-06 03:15:00|1561.5|1558.5|1562|1559|1563.5|1560.5|1561.5|1558.5|251
1620271200000|2021-05-06 03:20:00|1561.5|1558.5|1561|1558|1561.5|1558.5|1559.5|1556.5|132
1620271500000|2021-05-06 03:25:00|1560.5|1557.5|1561.5|1558.5|1561.5|1558.5|1560.5|1557.5|53
1620271800000|2021-05-06 03:30:00|1561|1558|1561|1558|1561.5|1558.5|1561|1558|22
1620272100000|2021-05-06 03:35:00|1560.5|1557.5|1561|1558|1561|1558|1560|1557|43
1620272400000|2021-05-06 03:40:00|1560.5|1557.5|1562.5|1559.5|1563|1560|1560.5|1557.5|82
1620272700000|2021-05-06 03:45:00|1563|1560|1562.5|1559.5|1563|1560|1562.5|1559.5|72
1620273000000|2021-05-06 03:50:00|1563|1560|1563.5|1560.5|1564|1561|1563|1560|107
1620273300000|2021-05-06 03:55:00|1563|1560|1564|1561|1564|1561|1563|1560|72
1620273600000|2021-05-06 04:00:00|1563.5|1560.5|1563.5|1560.5|1564|1561|1563.5|1560.5|49
1620273900000|2021-05-06 04:05:00|1563|1560|1565|1562|1565|1562|1563|1560|187
1620274200000|2021-05-06 04:10:00|1564.5|1561.5|1565|1562|1565.5|1562.5|1564.5|1561.5|91
1620274500000|2021-05-06 04:15:00|1564.5|1561.5|1565.5|1562.5|1565.5|1562.5|1564.5|1561.5|51
1620274800000|2021-05-06 04:20:00|1566|1563|1567.5|1564.5|1567.5|1564.5|1565.5|1562.5|173
1620275100000|2021-05-06 04:25:00|1567|1564|1568.5|1565.5|1568.5|1565.5|1567|1564|136
1620275400000|2021-05-06 04:30:00|1568|1565|1567|1564|1568|1565|1567|1564|87
1620275700000|2021-05-06 04:35:00|1567.5|1564.5|1567|1564|1567.5|1564.5|1566.5|1563.5|100
1620276000000|2021-05-06 04:40:00|1567.5|1564.5|1568|1565|1568|1565|1567|1564|43
1620282600000|2021-05-06 06:30:00|1567.5|1564.5|1567|1564|1569|1566|1567|1564|149
1620282900000|2021-05-06 06:35:00|1567.5|1564.5|1567|1564|1567.5|1564.5|1567|1564|106
1620283200000|2021-05-06 06:40:00|1567.5|1564.5|1567|1564|1568|1565|1566.5|1563.5|136
1620283500000|2021-05-06 06:45:00|1567.5|1564.5|1567.5|1564.5|1567.5|1564.5|1567|1564|61
1620283800000|2021-05-06 06:50:00|1568|1565|1567.5|1564.5|1568|1565|1567.5|1564.5|29
1620284100000|2021-05-06 06:55:00|1568|1565|1568|1565|1568|1565|1567.5|1564.5|84
1620284400000|2021-05-06 07:00:00|1567.5|1564.5|1567.5|1564.5|1568|1565|1567|1564|95
1620284700000|2021-05-06 07:05:00|1568|1565|1569.5|1566.5|1570|1567|1568|1565|279
1620285000000|2021-05-06 07:10:00|1570|1567|1571.5|1568.5|1572|1569|1569.5|1566.5|125
1620285300000|2021-05-06 07:15:00|1572|1569|1571.5|1568.5|1572|1569|1571.5|1568.5|38
1620285600000|2021-05-06 07:20:00|1572|1569|1571.5|1568.5|1572|1569|1571|1568|216
1620285900000|2021-05-06 07:25:00|1572|1569|1571.5|1568.5|1572|1569|1571|1568|119
1620286200000|2021-05-06 07:30:00|1571|1568|1571|1568|1571|1568|1571|1568|36
1620286500000|2021-05-06 07:35:00|1571.5|1568.5|1571.5|1568.5|1571.5|1568.5|1571|1568|55
1620286800000|2021-05-06 07:40:00|1571|1568|1572|1569|1572|1569|1571|1568|85
1620287100000|2021-05-06 07:45:00|1572.5|1569.5|1572|1569|1572.5|1569.5|1572|1569|33
1620287400000|2021-05-06 07:50:00|1572.5|1569.5|1573|1570|1573.5|1570.5|1572.5|1569.5|134
1620287700000|2021-05-06 07:55:00|1573.5|1570.5|1571.5|1568.5|1574|1571|1571.5|1568.5|118
1620288000000|2021-05-06 08:00:00|1572|1569|1574.5|1571.5|1574.5|1571.5|1572|1569|170
1620288300000|2021-05-06 08:05:00|1574|1571|1575.5|1572.5|1575.5|1572.5|1574|1571|77
1620348300000|2021-05-07 00:45:00|1581|1578|1581.5|1578.5|1583|1580|1579.5|1576.5|125
1620348600000|2021-05-07 00:50:00|1582|1579|1581|1578|1583.5|1580.5|1581|1578|77
1620348900000|2021-05-07 00:55:00|1581.5|1578.5|1581.5|1578.5|1582|1579|1581|1578|64
1620349200000|2021-05-07 01:00:00|1582|1579|1580|1577|1584|1581|1579|1576|221
1620349500000|2021-05-07 01:05:00|1579.5|1576.5|1575.5|1572.5|1579.5|1576.5|1574.5|1571.5|327
1620349800000|2021-05-07 01:10:00|1576|1573|1576|1573|1577|1574|1575.5|1572.5|151
1620350100000|2021-05-07 01:15:00|1575.5|1572.5|1579|1576|1579|1576|1575|1572|179
1620350400000|2021-05-07 01:20:00|1578.5|1575.5|1581.5|1578.5|1582|1579|1578.5|1575.5|113
1620350700000|2021-05-07 01:25:00|1581|1578|1580.5|1577.5|1581.5|1578.5|1579.5|1576.5|115
1620351000000|2021-05-07 01:30:00|1581|1578|1584|1581|1584.5|1581.5|1581|1578|150
1620351300000|2021-05-07 01:35:00|1583.5|1580.5|1583|1580|1585|1582|1583|1580|137
1620351600000|2021-05-07 01:40:00|1583.5|1580.5|1586|1583|1586|1583|1583.5|1580.5|136
1620351900000|2021-05-07 01:45:00|1585.5|1582.5|1587.5|1584.5|1588|1585|1585.5|1582.5|85
1620352200000|2021-05-07 01:50:00|1587|1584|1588.5|1585.5|1588.5|1585.5|1587|1584|72
1620352500000|2021-05-07 01:55:00|1588|1585|1587|1584|1588.5|1585.5|1587|1584|125
1620352800000|2021-05-07 02:00:00|1586.5|1583.5|1587.5|1584.5|1587.5|1584.5|1585.5|1582.5|121
1620353100000|2021-05-07 02:05:00|1588|1585|1588|1585|1589|1586|1587.5|1584.5|125
1620353400000|2021-05-07 02:10:00|1588.5|1585.5|1589|1586|1589.5|1586.5|1588.5|1585.5|121
1620353700000|2021-05-07 02:15:00|1588.5|1585.5|1588.5|1585.5|1588.5|1585.5|1588|1585|93
1620354000000|2021-05-07 02:20:00|1589|1586|1589|1586|1589|1586|1589|1586|56
1620354300000|2021-05-07 02:25:00|1589.5|1586.5|1590|1587|1590|1587|1589|1586|49
1620354600000|2021-05-07 02:30:00|1589.5|1586.5|1588.5|1585.5|1590|1587|1588.5|1585.5|37
1620354900000|2021-05-07 02:35:00|1589|1586|1589|1586|1589.5|1586.5|1589|1586|63
1620355200000|2021-05-07 02:40:00|1588.5|1585.5|1588.5|1585.5|1588.5|1585.5|1588.5|1585.5|47
1620355500000|2021-05-07 02:45:00|1588|1585|1588|1585|1588|1585|1587|1584|63
1620355800000|2021-05-07 02:50:00|1587.5|1584.5|1588|1585|1588.5|1585.5|1587.5|1584.5|47
1620356100000|2021-05-07 02:55:00|1588.5|1585.5|1589|1586|1589.5|1586.5|1588.5|1585.5|80
1620356400000|2021-05-07 03:00:00|1589.5|1586.5|1589.5|1586.5|1590|1587|1589|1586|38
1620356700000|2021-05-07 03:05:00|1589|1586|1588.5|1585.5|1589|1586|1588.5|1585.5|28
1620357000000|2021-05-07 03:10:00|1588|1585|1588.5|1585.5|1588.5|1585.5|1588|1585|29
1620357300000|2021-05-07 03:15:00|1589|1586|1588.5|1585.5|1589|1586|1588.5|1585.5|11
1620357600000|2021-05-07 03:20:00|1589|1586|1588|1585|1589|1586|1588|1585|41
1620357900000|2021-05-07 03:25:00|1588.5|1585.5|1587|1584|1588.5|1585.5|1586.5|1583.5|75
1620358200000|2021-05-07 03:30:00|1587.5|1584.5|1587.5|1584.5|1587.5|1584.5|1587.5|1584.5|25
1620358500000|2021-05-07 03:35:00|1587|1584|1587|1584|1587|1584|1586.5|1583.5|33
1620358800000|2021-05-07 03:40:00|1586.5|1583.5|1586.5|1583.5|1586.5|1583.5|1586|1583|40
1620359100000|2021-05-07 03:45:00|1586|1583|1585|1582|1586.5|1583.5|1585|1582|58
1620359400000|2021-05-07 03:50:00|1584.5|1581.5|1584|1581|1585|1582|1583.5|1580.5|72
1620359700000|2021-05-07 03:55:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1582.5|1579.5|74
1620360000000|2021-05-07 04:00:00|1584|1581|1584|1581|1584.5|1581.5|1583.5|1580.5|57
1620360300000|2021-05-07 04:05:00|1583.5|1580.5|1583|1580|1583.5|1580.5|1582.5|1579.5|72
1620360600000|2021-05-07 04:10:00|1583.5|1580.5|1583|1580|1583.5|1580.5|1583|1580|29
1620360900000|2021-05-07 04:15:00|1583.5|1580.5|1583|1580|1583.5|1580.5|1583|1580|41
1620361200000|2021-05-07 04:20:00|1583.5|1580.5|1584|1581|1584|1581|1583|1580|25
1620361500000|2021-05-07 04:25:00|1583.5|1580.5|1583|1580|1584|1581|1583|1580|44
1620361800000|2021-05-07 04:30:00|1582.5|1579.5|1582.5|1579.5|1583|1580|1582.5|1579.5|40
1620362100000|2021-05-07 04:35:00|1583|1580|1585|1582|1585|1582|1582.5|1579.5|52
1620362400000|2021-05-07 04:40:00|1584.5|1581.5|1584.5|1581.5|1585|1582|1584|1581|102
1620369000000|2021-05-07 06:30:00|1585|1582|1588|1585|1588.5|1585.5|1584|1581|94
1620369300000|2021-05-07 06:35:00|1588.5|1585.5|1587|1584|1589|1586|1587|1584|126
1620369600000|2021-05-07 06:40:00|1586.5|1583.5|1587|1584|1587|1584|1585.5|1582.5|77
1620369900000|2021-05-07 06:45:00|1579.8|1576.8|1578.8|1575.8|1579.8|1576.8|1578.3|1575.3|89
1620370200000|2021-05-07 06:50:00|1578.3|1575.3|1578.3|1575.3|1579.8|1576.8|1578.3|1575.3|85
1620370500000|2021-05-07 06:55:00|1578.8|1575.8|1579.3|1576.3|1579.3|1576.3|1578.3|1575.3|56
1620370800000|2021-05-07 07:00:00|1578.8|1575.8|1579.8|1576.8|1579.8|1576.8|1578.8|1575.8|88
1620371100000|2021-05-07 07:05:00|1580.3|1577.3|1580.3|1577.3|1580.8|1577.8|1580.3|1577.3|75
1620371400000|2021-05-07 07:10:00|1580.8|1577.8|1580.3|1577.3|1581.3|1578.3|1580.3|1577.3|63
1620371700000|2021-05-07 07:15:00|1579.8|1576.8|1579.8|1576.8|1580.3|1577.3|1579.8|1576.8|22
1620372000000|2021-05-07 07:20:00|1580.3|1577.3|1579.8|1576.8|1580.3|1577.3|1579.3|1576.3|73
1620372300000|2021-05-07 07:25:00|1580.3|1577.3|1580.8|1577.8|1581.3|1578.3|1580.3|1577.3|81
1620372600000|2021-05-07 07:30:00|1581.3|1578.3|1581.3|1578.3|1581.8|1578.8|1580.8|1577.8|82
1620372900000|2021-05-07 07:35:00|1581.8|1578.8|1580.8|1577.8|1581.8|1578.8|1580.8|1577.8|27
1620373200000|2021-05-07 07:40:00|1581.3|1578.3|1583.3|1580.3|1583.8|1580.8|1581.3|1578.3|244
1620373500000|2021-05-07 07:45:00|1583.8|1580.8|1583.8|1580.8|1584.3|1581.3|1583.3|1580.3|136
1620373800000|2021-05-07 07:50:00|1584.3|1581.3|1584.3|1581.3|1584.8|1581.8|1584.3|1581.3|63
1620374100000|2021-05-07 07:55:00|1584.8|1581.8|1585.3|1582.3|1585.8|1582.8|1584.3|1581.3|191
1620374400000|2021-05-07 08:00:00|1584.8|1581.8|1584.8|1581.8|1584.8|1581.8|1584.3|1581.3|101
1620374700000|2021-05-07 08:05:00|1584.3|1581.3|1584.8|1581.8|1585.3|1582.3|1584.3|1581.3|95
1620607500000|2021-05-10 00:45:00|1587.5|1584.5|1588|1585|1588.5|1585.5|1584.5|1581.5|236
1620607800000|2021-05-10 00:50:00|1588.5|1585.5|1584.5|1581.5|1588.5|1585.5|1584|1581|149
1620608100000|2021-05-10 00:55:00|1585|1582|1585|1582|1585.5|1582.5|1584|1581|128
1620608400000|2021-05-10 01:00:00|1585.5|1582.5|1582|1579|1585.5|1582.5|1582|1579|248
1620608700000|2021-05-10 01:05:00|1581.5|1578.5|1583.5|1580.5|1584|1581|1581.5|1578.5|141
1620609000000|2021-05-10 01:10:00|1584|1581|1584.5|1581.5|1585.5|1582.5|1582.5|1579.5|155
1620609300000|2021-05-10 01:15:00|1585|1582|1587.5|1584.5|1587.5|1584.5|1585|1582|84
1620609600000|2021-05-10 01:20:00|1587|1584|1586.5|1583.5|1588|1585|1586.5|1583.5|112
1620609900000|2021-05-10 01:25:00|1587|1584|1588.5|1585.5|1589|1586|1586.5|1583.5|75
1620610200000|2021-05-10 01:30:00|1589|1586|1587.5|1584.5|1589|1586|1586|1583|104
1620610500000|2021-05-10 01:35:00|1587|1584|1586|1583|1587|1584|1585.5|1582.5|71
1620610800000|2021-05-10 01:40:00|1586.5|1583.5|1586.5|1583.5|1588|1585|1584.5|1581.5|134
1620611100000|2021-05-10 01:45:00|1586|1583|1586|1583|1586.5|1583.5|1585.5|1582.5|15
1620611400000|2021-05-10 01:50:00|1586.5|1583.5|1586|1583|1587|1584|1586|1583|37
1620611700000|2021-05-10 01:55:00|1585.5|1582.5|1586.5|1583.5|1586.5|1583.5|1585.5|1582.5|35
1620612000000|2021-05-10 02:00:00|1587|1584|1586.5|1583.5|1587|1584|1585.5|1582.5|42
1620612300000|2021-05-10 02:05:00|1586|1583|1584|1581|1586|1583|1583.5|1580.5|52
1620612600000|2021-05-10 02:10:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1583|1580|50
1620612900000|2021-05-10 02:15:00|1584|1581|1585.5|1582.5|1585.5|1582.5|1584|1581|47
1620613200000|2021-05-10 02:20:00|1585|1582|1584|1581|1585|1582|1584|1581|38
1620613500000|2021-05-10 02:25:00|1584.5|1581.5|1584.5|1581.5|1584.5|1581.5|1584|1581|19
1620613800000|2021-05-10 02:30:00|1584|1581|1585|1582|1585|1582|1583.5|1580.5|27
1620614100000|2021-05-10 02:35:00|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|6
1620614400000|2021-05-10 02:40:00|1586|1583|1586|1583|1587.5|1584.5|1586|1583|40
1620614700000|2021-05-10 02:45:00|1585.5|1582.5|1585|1582|1586|1583|1585|1582|21
1620615000000|2021-05-10 02:50:00|1585.5|1582.5|1585.5|1582.5|1586|1583|1585.5|1582.5|13
1620615300000|2021-05-10 02:55:00|1586|1583|1586|1583|1586|1583|1586|1583|13
1620615600000|2021-05-10 03:00:00|1586.5|1583.5|1585|1582|1586.5|1583.5|1585|1582|32
1620615900000|2021-05-10 03:05:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1584.5|1581.5|15
1620616200000|2021-05-10 03:10:00|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|1585|1582|23
1620616500000|2021-05-10 03:15:00|1585|1582|1585.5|1582.5|1585.5|1582.5|1585|1582|3
1620616800000|2021-05-10 03:20:00|1585|1582|1585|1582|1585|1582|1584|1581|29
1620617100000|2021-05-10 03:25:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1585|1582|11
1620617400000|2021-05-10 03:30:00|||||||||8
1620617700000|2021-05-10 03:35:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1585|1582|5
1620618000000|2021-05-10 03:40:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1585|1582|13
1620618300000|2021-05-10 03:45:00|1584.5|1581.5|1585|1582|1585|1582|1584.5|1581.5|3
1620618600000|2021-05-10 03:50:00|1584.5|1581.5|1583.5|1580.5|1585|1582|1583.5|1580.5|36
1620618900000|2021-05-10 03:55:00|1584|1581|1584|1581|1584|1581|1584|1581|21
1620619200000|2021-05-10 04:00:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583|1580|16
1620619500000|2021-05-10 04:05:00|1584|1581|1584.5|1581.5|1584.5|1581.5|1584|1581|8
1620619800000|2021-05-10 04:10:00|||||||||6
1620620100000|2021-05-10 04:15:00|1585|1582|1585|1582|1585|1582|1585|1582|1
1620620400000|2021-05-10 04:20:00|1584.5|1581.5|1584|1581|1584.5|1581.5|1584|1581|20
1620620700000|2021-05-10 04:25:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1583.5|1580.5|4
1620621000000|2021-05-10 04:30:00|1583|1580|1583|1580|1583|1580|1583|1580|18
1620621300000|2021-05-10 04:35:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583|1580|14
1620621600000|2021-05-10 04:40:00|1584|1581|1585|1582|1585|1582|1584|1581|24
1620628200000|2021-05-10 06:30:00|1585.5|1582.5|1586|1583|1586|1583|1585|1582|50
1620628500000|2021-05-10 06:35:00|1586.5|1583.5|1584.5|1581.5|1586.5|1583.5|1584.5|1581.5|81
1620628800000|2021-05-10 06:40:00|1585|1582|1584|1581|1585|1582|1583|1580|72
1620629400000|2021-05-10 06:50:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1583.5|1580.5|78
1620629700000|2021-05-10 06:55:00|1584|1581|1584.5|1581.5|1584.5|1581.5|1583|1580|72
1620630000000|2021-05-10 07:00:00|1585|1582|1583.5|1580.5|1585.5|1582.5|1583.5|1580.5|96
1620630300000|2021-05-10 07:05:00|1584|1581|1583.5|1580.5|1584.5|1581.5|1583.5|1580.5|81
1620630600000|2021-05-10 07:10:00|1584|1581|1582.5|1579.5|1584|1581|1582.5|1579.5|68
1620630900000|2021-05-10 07:15:00|1583|1580|1580.5|1577.5|1583|1580|1580|1577|211
1620631200000|2021-05-10 07:20:00|1581|1578|1580|1577|1581|1578|1579.5|1576.5|54
1620631500000|2021-05-10 07:25:00|1579.5|1576.5|1580|1577|1580.5|1577.5|1579|1576|73
1620631800000|2021-05-10 07:30:00|1580.5|1577.5|1580.5|1577.5|1580.5|1577.5|1580|1577|47
1620632100000|2021-05-10 07:35:00|1581|1578|1580.5|1577.5|1581|1578|1580.5|1577.5|15
1620632400000|2021-05-10 07:40:00|1580|1577|1579.5|1576.5|1580|1577|1579.5|1576.5|31
1620632700000|2021-05-10 07:45:00|1579|1576|1579.5|1576.5|1579.5|1576.5|1578.5|1575.5|127
1620633000000|2021-05-10 07:50:00|1579|1576|1578.5|1575.5|1579|1576|1578.5|1575.5|43
1620633300000|2021-05-10 07:55:00|1578|1575|1578|1575|1578.5|1575.5|1577.5|1574.5|61
1620633600000|2021-05-10 08:00:00|1577.5|1574.5|1579.5|1576.5|1579.5|1576.5|1577.5|1574.5|48
1620633900000|2021-05-10 08:05:00|1579|1576|1578.5|1575.5|1579|1576|1578|1575|38
1620607500000|2021-05-10 00:45:00|1587.5|1584.5|1588|1585|1588.5|1585.5|1584.5|1581.5|236
1620607800000|2021-05-10 00:50:00|1588.5|1585.5|1584.5|1581.5|1588.5|1585.5|1584|1581|149
1620608100000|2021-05-10 00:55:00|1585|1582|1585|1582|1585.5|1582.5|1584|1581|128
1620608400000|2021-05-10 01:00:00|1585.5|1582.5|1582|1579|1585.5|1582.5|1582|1579|248
1620608700000|2021-05-10 01:05:00|1581.5|1578.5|1583.5|1580.5|1584|1581|1581.5|1578.5|141
1620609000000|2021-05-10 01:10:00|1584|1581|1584.5|1581.5|1585.5|1582.5|1582.5|1579.5|155
1620609300000|2021-05-10 01:15:00|1585|1582|1587.5|1584.5|1587.5|1584.5|1585|1582|84
1620609600000|2021-05-10 01:20:00|1587|1584|1586.5|1583.5|1588|1585|1586.5|1583.5|112
1620609900000|2021-05-10 01:25:00|1587|1584|1588.5|1585.5|1589|1586|1586.5|1583.5|75
1620610200000|2021-05-10 01:30:00|1589|1586|1587.5|1584.5|1589|1586|1586|1583|104
1620610500000|2021-05-10 01:35:00|1587|1584|1586|1583|1587|1584|1585.5|1582.5|71
1620610800000|2021-05-10 01:40:00|1586.5|1583.5|1586.5|1583.5|1588|1585|1584.5|1581.5|134
1620611100000|2021-05-10 01:45:00|1586|1583|1586|1583|1586.5|1583.5|1585.5|1582.5|15
1620611400000|2021-05-10 01:50:00|1586.5|1583.5|1586|1583|1587|1584|1586|1583|37
1620611700000|2021-05-10 01:55:00|1585.5|1582.5|1586.5|1583.5|1586.5|1583.5|1585.5|1582.5|35
1620612000000|2021-05-10 02:00:00|1587|1584|1586.5|1583.5|1587|1584|1585.5|1582.5|42
1620612300000|2021-05-10 02:05:00|1586|1583|1584|1581|1586|1583|1583.5|1580.5|52
1620612600000|2021-05-10 02:10:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1583|1580|50
1620612900000|2021-05-10 02:15:00|1584|1581|1585.5|1582.5|1585.5|1582.5|1584|1581|47
1620613200000|2021-05-10 02:20:00|1585|1582|1584|1581|1585|1582|1584|1581|38
1620613500000|2021-05-10 02:25:00|1584.5|1581.5|1584.5|1581.5|1584.5|1581.5|1584|1581|19
1620613800000|2021-05-10 02:30:00|1584|1581|1585|1582|1585|1582|1583.5|1580.5|27
1620614100000|2021-05-10 02:35:00|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|6
1620614400000|2021-05-10 02:40:00|1586|1583|1586|1583|1587.5|1584.5|1586|1583|40
1620614700000|2021-05-10 02:45:00|1585.5|1582.5|1585|1582|1586|1583|1585|1582|21
1620615000000|2021-05-10 02:50:00|1585.5|1582.5|1585.5|1582.5|1586|1583|1585.5|1582.5|13
1620615300000|2021-05-10 02:55:00|1586|1583|1586|1583|1586|1583|1586|1583|13
1620615600000|2021-05-10 03:00:00|1586.5|1583.5|1585|1582|1586.5|1583.5|1585|1582|32
1620615900000|2021-05-10 03:05:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1584.5|1581.5|15
1620616200000|2021-05-10 03:10:00|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|1585|1582|23
1620616500000|2021-05-10 03:15:00|1585|1582|1585.5|1582.5|1585.5|1582.5|1585|1582|3
1620616800000|2021-05-10 03:20:00|1585|1582|1585|1582|1585|1582|1584|1581|29
1620617100000|2021-05-10 03:25:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1585|1582|11
1620617400000|2021-05-10 03:30:00|||||||||8
1620617700000|2021-05-10 03:35:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1585|1582|5
1620618000000|2021-05-10 03:40:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1585|1582|13
1620618300000|2021-05-10 03:45:00|1584.5|1581.5|1585|1582|1585|1582|1584.5|1581.5|3
1620618600000|2021-05-10 03:50:00|1584.5|1581.5|1583.5|1580.5|1585|1582|1583.5|1580.5|36
1620618900000|2021-05-10 03:55:00|1584|1581|1584|1581|1584|1581|1584|1581|21
1620619200000|2021-05-10 04:00:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583|1580|16
1620619500000|2021-05-10 04:05:00|1584|1581|1584.5|1581.5|1584.5|1581.5|1584|1581|8
1620619800000|2021-05-10 04:10:00|||||||||6
1620620100000|2021-05-10 04:15:00|1585|1582|1585|1582|1585|1582|1585|1582|1
1620620400000|2021-05-10 04:20:00|1584.5|1581.5|1584|1581|1584.5|1581.5|1584|1581|20
1620620700000|2021-05-10 04:25:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1583.5|1580.5|4
1620621000000|2021-05-10 04:30:00|1583|1580|1583|1580|1583|1580|1583|1580|18
1620621300000|2021-05-10 04:35:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583|1580|14
1620621600000|2021-05-10 04:40:00|1584|1581|1585|1582|1585|1582|1584|1581|24
1620628200000|2021-05-10 06:30:00|1585.5|1582.5|1586|1583|1586|1583|1585|1582|50
1620628500000|2021-05-10 06:35:00|1586.5|1583.5|1584.5|1581.5|1586.5|1583.5|1584.5|1581.5|81
1620628800000|2021-05-10 06:40:00|1585|1582|1584|1581|1585|1582|1583|1580|72
1620629400000|2021-05-10 06:50:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1583.5|1580.5|78
1620629700000|2021-05-10 06:55:00|1584|1581|1584.5|1581.5|1584.5|1581.5|1583|1580|72
1620630000000|2021-05-10 07:00:00|1585|1582|1583.5|1580.5|1585.5|1582.5|1583.5|1580.5|96
1620630300000|2021-05-10 07:05:00|1584|1581|1583.5|1580.5|1584.5|1581.5|1583.5|1580.5|81
1620630600000|2021-05-10 07:10:00|1584|1581|1582.5|1579.5|1584|1581|1582.5|1579.5|68
1620630900000|2021-05-10 07:15:00|1583|1580|1580.5|1577.5|1583|1580|1580|1577|211
1620631200000|2021-05-10 07:20:00|1581|1578|1580|1577|1581|1578|1579.5|1576.5|54
1620631500000|2021-05-10 07:25:00|1579.5|1576.5|1580|1577|1580.5|1577.5|1579|1576|73
1620631800000|2021-05-10 07:30:00|1580.5|1577.5|1580.5|1577.5|1580.5|1577.5|1580|1577|47
1620632100000|2021-05-10 07:35:00|1581|1578|1580.5|1577.5|1581|1578|1580.5|1577.5|15
1620632400000|2021-05-10 07:40:00|1580|1577|1579.5|1576.5|1580|1577|1579.5|1576.5|31
1620632700000|2021-05-10 07:45:00|1579|1576|1579.5|1576.5|1579.5|1576.5|1578.5|1575.5|127
1620633000000|2021-05-10 07:50:00|1579|1576|1578.5|1575.5|1579|1576|1578.5|1575.5|43
1620633300000|2021-05-10 07:55:00|1578|1575|1578|1575|1578.5|1575.5|1577.5|1574.5|61
1620633600000|2021-05-10 08:00:00|1577.5|1574.5|1579.5|1576.5|1579.5|1576.5|1577.5|1574.5|48
1620633900000|2021-05-10 08:05:00|1579|1576|1578.5|1575.5|1579|1576|1578|1575|38
1620693900000|2021-05-11 00:45:00|1581|1578|1576|1573|1581|1578|1573|1570|157
1620694200000|2021-05-11 00:50:00|1575.5|1572.5|1574|1571|1575.5|1572.5|1573.5|1570.5|83
1620694500000|2021-05-11 00:55:00|1573.5|1570.5|1572|1569|1574|1571|1571.5|1568.5|188
1620694800000|2021-05-11 01:00:00|1573|1570|1572.5|1569.5|1575.5|1572.5|1572|1569|380
1620695100000|2021-05-11 01:05:00|1572|1569|1571|1568|1572|1569|1570.5|1567.5|152
1620695400000|2021-05-11 01:10:00|1570.5|1567.5|1571.5|1568.5|1573|1570|1570.5|1567.5|224
1620695700000|2021-05-11 01:15:00|1571|1568|1574|1571|1574|1571|1571|1568|117
1620696000000|2021-05-11 01:20:00|1573.5|1570.5|1572|1569|1574|1571|1572|1569|96
1620696300000|2021-05-11 01:25:00|1572.5|1569.5|1572|1569|1572.5|1569.5|1571.5|1568.5|64
1620696600000|2021-05-11 01:30:00|1571.5|1568.5|1572|1569|1572.5|1569.5|1571.5|1568.5|57
1620696900000|2021-05-11 01:35:00|1572.5|1569.5|1571.5|1568.5|1572.5|1569.5|1571|1568|110
1620697200000|2021-05-11 01:40:00|1572|1569|1570.5|1567.5|1572|1569|1569|1566|196
1620697500000|2021-05-11 01:45:00|1570|1567|1569.5|1566.5|1570|1567|1569|1566|115
1620697800000|2021-05-11 01:50:00|1570|1567|1571|1568|1571.5|1568.5|1569.5|1566.5|88
1620698100000|2021-05-11 01:55:00|1571.5|1568.5|1573.5|1570.5|1573.5|1570.5|1571|1568|82
1620698400000|2021-05-11 02:00:00|1573|1570|1573|1570|1573.5|1570.5|1572.5|1569.5|87
1620698700000|2021-05-11 02:05:00|1572.5|1569.5|1573|1570|1573.5|1570.5|1572.5|1569.5|67
1620699000000|2021-05-11 02:10:00|1573.5|1570.5|1573|1570|1573.5|1570.5|1573|1570|32
1620699300000|2021-05-11 02:15:00|1573.5|1570.5|1574|1571|1574.5|1571.5|1573|1570|103
1620699600000|2021-05-11 02:20:00|1574.5|1571.5|1573.5|1570.5|1574.5|1571.5|1573.5|1570.5|60
1620699900000|2021-05-11 02:25:00|1574|1571|1573|1570|1574|1571|1573|1570|75
1620700200000|2021-05-11 02:30:00|1573.5|1570.5|1574|1571|1574|1571|1572.5|1569.5|66
1620700500000|2021-05-11 02:35:00|1573.5|1570.5|1574.5|1571.5|1574.5|1571.5|1573|1570|53
1620700800000|2021-05-11 02:40:00|1575|1572|1574|1571|1575|1572|1574|1571|62
1620701100000|2021-05-11 02:45:00|1574.5|1571.5|1574.5|1571.5|1575|1572|1574.5|1571.5|51
1620701400000|2021-05-11 02:50:00|1574|1571|1574.5|1571.5|1575|1572|1573.5|1570.5|70
1620701700000|2021-05-11 02:55:00|||||||||25
1620702000000|2021-05-11 03:00:00|1575|1572|1574.5|1571.5|1575|1572|1574|1571|46
1620702300000|2021-05-11 03:05:00|1574|1571|1574|1571|1574.5|1571.5|1573.5|1570.5|24
1620702600000|2021-05-11 03:10:00|1574.5|1571.5|1574.5|1571.5|1574.5|1571.5|1574|1571|25
1620702900000|2021-05-11 03:15:00|1574|1571|1574|1571|1574.5|1571.5|1573.5|1570.5|25
1620703200000|2021-05-11 03:20:00|1574.5|1571.5|1574|1571|1574.5|1571.5|1574|1571|24
1620703500000|2021-05-11 03:25:00|1574.5|1571.5|1574.5|1571.5|1574.5|1571.5|1574|1571|21
1620703800000|2021-05-11 03:30:00|1574|1571|1574|1571|1574.5|1571.5|1574|1571|26
1620704100000|2021-05-11 03:35:00|1574.5|1571.5|1575.9|1572.9|1576.4|1573.4|1574|1571|41
1620704400000|2021-05-11 03:40:00|1576.4|1573.4|1576.4|1573.4|1576.4|1573.4|1575.9|1572.9|65
1620704700000|2021-05-11 03:45:00|1575.9|1572.9|1575.4|1572.4|1576.4|1573.4|1574.9|1571.9|53
1620705000000|2021-05-11 03:50:00|1574.9|1571.9|1574.9|1571.9|1575.4|1572.4|1574.9|1571.9|32
1620705300000|2021-05-11 03:55:00|1575.4|1572.4|1575.4|1572.4|1575.4|1572.4|1574.9|1571.9|28
1620705600000|2021-05-11 04:00:00|1574.9|1571.9|1575.9|1572.9|1575.9|1572.9|1574.9|1571.9|35
1620705900000|2021-05-11 04:05:00|1575.4|1572.4|1575.4|1572.4|1575.9|1572.9|1575.4|1572.4|16
1620706200000|2021-05-11 04:10:00|1574.9|1571.9|1575.4|1572.4|1575.4|1572.4|1574.9|1571.9|25
1620706500000|2021-05-11 04:15:00|1574.9|1571.9|1574.9|1571.9|1574.9|1571.9|1574.4|1571.4|47
1620706800000|2021-05-11 04:20:00|1575.4|1572.4|1575.4|1572.4|1575.4|1572.4|1574.9|1571.9|12
1620707100000|2021-05-11 04:25:00|1574.9|1571.9|1575.4|1572.4|1575.4|1572.4|1574.9|1571.9|20
1620707400000|2021-05-11 04:30:00|1574.9|1571.9|1575.9|1572.9|1575.9|1572.9|1574.9|1571.9|62
1620707700000|2021-05-11 04:35:00|1576.4|1573.4|1575.9|1572.9|1576.4|1573.4|1575.9|1572.9|76
1620708000000|2021-05-11 04:40:00|1575.4|1572.4|1575.4|1572.4|1575.4|1572.4|1575.4|1572.4|41
1620714600000|2021-05-11 06:30:00|1575.9|1572.9|1574.4|1571.4|1575.9|1572.9|1574.4|1571.4|54
1620714900000|2021-05-11 06:35:00|1574.9|1571.9|1573.4|1570.4|1574.9|1571.9|1573.4|1570.4|55
1620715200000|2021-05-11 06:40:00|1572.4|1569.4|1572.4|1569.4|1573.4|1570.4|1572.4|1569.4|82
1620715500000|2021-05-11 06:45:00|1571.6|1568.6|1572.6|1569.6|1573.1|1570.1|1571.6|1568.6|71
1620715800000|2021-05-11 06:50:00|1572.1|1569.1|1572.6|1569.6|1573.1|1570.1|1572.1|1569.1|63
1620716100000|2021-05-11 06:55:00|1573.1|1570.1|1572.6|1569.6|1573.1|1570.1|1572.1|1569.1|48
1620716400000|2021-05-11 07:00:00|1572.1|1569.1|1572.1|1569.1|1572.6|1569.6|1571.6|1568.6|40
1620716700000|2021-05-11 07:05:00|1571.6|1568.6|1573.1|1570.1|1573.1|1570.1|1571.6|1568.6|61
1620717000000|2021-05-11 07:10:00|1572.6|1569.6|1572.6|1569.6|1574.1|1571.1|1572.6|1569.6|86
1620717300000|2021-05-11 07:15:00|1573.1|1570.1|1573.1|1570.1|1573.1|1570.1|1572.1|1569.1|58
1620717600000|2021-05-11 07:20:00|1573.6|1570.6|1573.6|1570.6|1574.6|1571.6|1573.6|1570.6|75
1620717900000|2021-05-11 07:25:00|1573.1|1570.1|1573.1|1570.1|1574.1|1571.1|1572.6|1569.6|52
1620718200000|2021-05-11 07:30:00|1572.6|1569.6|1573.1|1570.1|1573.6|1570.6|1572.6|1569.6|45
1620718500000|2021-05-11 07:35:00|1572.6|1569.6|1573.6|1570.6|1573.6|1570.6|1572.6|1569.6|44
1620718800000|2021-05-11 07:40:00|1573.1|1570.1|1573.1|1570.1|1573.1|1570.1|1572.6|1569.6|23
1620719100000|2021-05-11 07:45:00|1572.6|1569.6|1573.1|1570.1|1573.6|1570.6|1572.6|1569.6|62
1620719400000|2021-05-11 07:50:00|1572.6|1569.6|1571.6|1568.6|1573.1|1570.1|1571.6|1568.6|117
1620719700000|2021-05-11 07:55:00|1572.1|1569.1|1573.1|1570.1|1574.1|1571.1|1572.1|1569.1|117
1620720000000|2021-05-11 08:00:00|1573.6|1570.6|1573.6|1570.6|1574.1|1571.1|1573.1|1570.1|62
1620720300000|2021-05-11 08:05:00|1573.1|1570.1|1574.6|1571.6|1575.1|1572.1|1572.6|1569.6|97
1620780300000|2021-05-12 00:45:00|1571.6|1568.6|1574.1|1571.1|1576.1|1573.1|1571.6|1568.6|64
1620780600000|2021-05-12 00:50:00|1573.6|1570.6|1573.1|1570.1|1574.1|1571.1|1573.1|1570.1|75
1620780900000|2021-05-12 00:55:00|1573.6|1570.6|1574.1|1571.1|1574.6|1571.6|1573.6|1570.6|82
1620781200000|2021-05-12 01:00:00|1573.6|1570.6|1573.6|1570.6|1573.6|1570.6|1570.1|1567.1|474
1620781500000|2021-05-12 01:05:00|1573.1|1570.1|1574.1|1571.1|1574.6|1571.6|1571.6|1568.6|382
1620781800000|2021-05-12 01:10:00|1574.6|1571.6|1576.6|1573.6|1577.1|1574.1|1573.6|1570.6|218
1620782100000|2021-05-12 01:15:00|1576.1|1573.1|1575.1|1572.1|1577.6|1574.6|1575.1|1572.1|206
1620782400000|2021-05-12 01:20:00|1575.6|1572.6|1575.1|1572.1|1575.6|1572.6|1574.6|1571.6|194
1620782700000|2021-05-12 01:25:00|1575.6|1572.6|1574.1|1571.1|1575.6|1572.6|1574.1|1571.1|134
1620783000000|2021-05-12 01:30:00|1573.6|1570.6|1571.6|1568.6|1574.1|1571.1|1571.1|1568.1|189
1620783300000|2021-05-12 01:35:00|1571.1|1568.1|1571.1|1568.1|1572.1|1569.1|1570.6|1567.6|181
1620783600000|2021-05-12 01:40:00|1571.6|1568.6|1571.6|1568.6|1572.1|1569.1|1571.1|1568.1|110
1620783900000|2021-05-12 01:45:00|1571.1|1568.1|1570.1|1567.1|1571.6|1568.6|1569.1|1566.1|211
1620784200000|2021-05-12 01:50:00|1569.6|1566.6|1568.6|1565.6|1570.6|1567.6|1568.6|1565.6|221
1620784500000|2021-05-12 01:55:00|1569.1|1566.1|1567.6|1564.6|1569.1|1566.1|1567.6|1564.6|211
1620784800000|2021-05-12 02:00:00|1568.1|1565.1|1569.1|1566.1|1569.1|1566.1|1567.1|1564.1|124
1620785100000|2021-05-12 02:05:00|1568.6|1565.6|1569.1|1566.1|1570.1|1567.1|1568.6|1565.6|110
1620785400000|2021-05-12 02:10:00|1569.6|1566.6|1569.1|1566.1|1570.1|1567.1|1568.6|1565.6|68
1620785700000|2021-05-12 02:15:00|1568.6|1565.6|1570.1|1567.1|1570.1|1567.1|1568.1|1565.1|60
1620786000000|2021-05-12 02:20:00|1570.6|1567.6|1571.6|1568.6|1571.6|1568.6|1570.1|1567.1|83
1620786300000|2021-05-12 02:25:00|1572.1|1569.1|1571.6|1568.6|1572.6|1569.6|1571.1|1568.1|74
1620786600000|2021-05-12 02:30:00|1571.1|1568.1|1570.1|1567.1|1571.1|1568.1|1570.1|1567.1|66
1620786900000|2021-05-12 02:35:00|1570.6|1567.6|1572.6|1569.6|1572.6|1569.6|1570.6|1567.6|26
1620787200000|2021-05-12 02:40:00|1572.1|1569.1|1572.6|1569.6|1572.6|1569.6|1571.6|1568.6|53
1620787500000|2021-05-12 02:45:00|1573.1|1570.1|1573.6|1570.6|1573.6|1570.6|1572.6|1569.6|81
1620787800000|2021-05-12 02:50:00|1574.1|1571.1|1573.6|1570.6|1574.6|1571.6|1573.1|1570.1|54
1620788100000|2021-05-12 02:55:00|1574.1|1571.1|1575.1|1572.1|1575.1|1572.1|1573.6|1570.6|52
1620788400000|2021-05-12 03:00:00|1574.6|1571.6|1573.6|1570.6|1575.1|1572.1|1573.1|1570.1|88
1620788700000|2021-05-12 03:05:00|1573.1|1570.1|1572.6|1569.6|1573.6|1570.6|1571.6|1568.6|71
1620789000000|2021-05-12 03:10:00|1572.1|1569.1|1573.6|1570.6|1573.6|1570.6|1571.6|1568.6|59
1620789300000|2021-05-12 03:15:00|1573.1|1570.1|1573.1|1570.1|1573.6|1570.6|1572.6|1569.6|32
1620789600000|2021-05-12 03:20:00|1572.6|1569.6|1572.1|1569.1|1572.6|1569.6|1571.6|1568.6|82
1620789900000|2021-05-12 03:25:00|1572.6|1569.6|1571.6|1568.6|1572.6|1569.6|1571.1|1568.1|47
1620790200000|2021-05-12 03:30:00|1571.1|1568.1|1573.1|1570.1|1573.1|1570.1|1571.1|1568.1|68
1620790500000|2021-05-12 03:35:00|1572.6|1569.6|1574.1|1571.1|1574.6|1571.6|1572.6|1569.6|90
1620790800000|2021-05-12 03:40:00|1573.6|1570.6|1572.1|1569.1|1574.1|1571.1|1572.1|1569.1|89
1620791100000|2021-05-12 03:45:00|1572.6|1569.6|1573.6|1570.6|1574.1|1571.1|1572.6|1569.6|73
1620791400000|2021-05-12 03:50:00|1574.1|1571.1|1573.6|1570.6|1574.1|1571.1|1573.1|1570.1|59
1620791700000|2021-05-12 03:55:00|1574.1|1571.1|1574.1|1571.1|1574.1|1571.1|1573.1|1570.1|65
1620792000000|2021-05-12 04:00:00|1574.6|1571.6|1575.1|1572.1|1575.1|1572.1|1574.1|1571.1|84
1620792300000|2021-05-12 04:05:00|1575.6|1572.6|1576.6|1573.6|1576.6|1573.6|1575.6|1572.6|98
1620792600000|2021-05-12 04:10:00|1577.1|1574.1|1576.6|1573.6|1577.1|1574.1|1576.6|1573.6|49
1620792900000|2021-05-12 04:15:00|1577.1|1574.1|1574.6|1571.6|1577.1|1574.1|1574.6|1571.6|82
1620793200000|2021-05-12 04:20:00|1575.1|1572.1|1573.6|1570.6|1576.1|1573.1|1572.6|1569.6|113
1620793500000|2021-05-12 04:25:00|1574.1|1571.1|1574.1|1571.1|1575.1|1572.1|1574.1|1571.1|54
1620793800000|2021-05-12 04:30:00|1574.6|1571.6|1575.1|1572.1|1575.1|1572.1|1574.6|1571.6|47
1620794100000|2021-05-12 04:35:00|1574.6|1571.6|1577.1|1574.1|1577.1|1574.1|1574.6|1571.6|188
1620794400000|2021-05-12 04:40:00|1576.6|1573.6|1577.6|1574.6|1577.6|1574.6|1576.6|1573.6|83
1621212300000|2021-05-17 00:45:00|1577.2|1574.2|1582.2|1579.2|1583.7|1580.7|1577.2|1574.2|161
1621212600000|2021-05-17 00:50:00|1581.7|1578.7|1584.7|1581.7|1585.2|1582.2|1581.7|1578.7|107
1621212900000|2021-05-17 00:55:00|1584.2|1581.2|1584.7|1581.7|1584.7|1581.7|1583.2|1580.2|102
1621213200000|2021-05-17 01:00:00|1585.2|1582.2|1582.7|1579.7|1585.7|1582.7|1582.7|1579.7|474
1621213500000|2021-05-17 01:05:00|1582.2|1579.2|1585.7|1582.7|1590.2|1587.2|1581.7|1578.7|645
1621213800000|2021-05-17 01:10:00|1586.2|1583.2|1587.2|1584.2|1589.2|1586.2|1585.2|1582.2|363
1621214100000|2021-05-17 01:15:00|1587.7|1584.7|1587.2|1584.2|1589.2|1586.2|1587.2|1584.2|232
1621214400000|2021-05-17 01:20:00|1587.7|1584.7|1585.7|1582.7|1588.2|1585.2|1585.7|1582.7|211
1621214700000|2021-05-17 01:25:00|1586.2|1583.2|1586.2|1583.2|1586.7|1583.7|1585.7|1582.7|164
1621215000000|2021-05-17 01:30:00|1585.7|1582.7|1585.2|1582.2|1586.2|1583.2|1584.7|1581.7|119
1621215300000|2021-05-17 01:35:00|1585.7|1582.7|1587.7|1584.7|1588.2|1585.2|1585.2|1582.2|144
1621215600000|2021-05-17 01:40:00|1587.2|1584.2|1588.2|1585.2|1588.2|1585.2|1586.7|1583.7|103
1621215900000|2021-05-17 01:45:00|1587.7|1584.7|1586.2|1583.2|1587.7|1584.7|1585.7|1582.7|127
1621216200000|2021-05-17 01:50:00|1585.7|1582.7|1586.7|1583.7|1586.7|1583.7|1585.2|1582.2|117
1621216500000|2021-05-17 01:55:00|1586.2|1583.2|1587.2|1584.2|1588.7|1585.7|1586.2|1583.2|127
1621216800000|2021-05-17 02:00:00|1586.7|1583.7|1586.2|1583.2|1586.7|1583.7|1585.2|1582.2|109
1621217100000|2021-05-17 02:05:00|1585.2|1582.2|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|106
1621217400000|2021-05-17 02:10:00|1585.7|1582.7|1586.7|1583.7|1586.7|1583.7|1585.7|1582.7|124
1621217700000|2021-05-17 02:15:00|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|1586.2|1583.2|88
1621218000000|2021-05-17 02:20:00|1587.7|1584.7|1586.7|1583.7|1588.2|1585.2|1586.2|1583.2|113
1621218300000|2021-05-17 02:25:00|1587.2|1584.2|1586.7|1583.7|1587.2|1584.2|1586.2|1583.2|99
1621218600000|2021-05-17 02:30:00|1586.2|1583.2|1585.7|1582.7|1586.7|1583.7|1585.2|1582.2|122
1621218900000|2021-05-17 02:35:00|1585.2|1582.2|1585.2|1582.2|1586.7|1583.7|1585.2|1582.2|98
1621219200000|2021-05-17 02:40:00|1584.7|1581.7|1586.2|1583.2|1586.2|1583.2|1584.7|1581.7|96
1621219500000|2021-05-17 02:45:00|1585.7|1582.7|1586.2|1583.2|1587.2|1584.2|1585.7|1582.7|73
1621219800000|2021-05-17 02:50:00|1585.7|1582.7|1586.2|1583.2|1586.7|1583.7|1585.7|1582.7|75
1621220100000|2021-05-17 02:55:00|1585.7|1582.7|1586.7|1583.7|1586.7|1583.7|1585.7|1582.7|69
1621220400000|2021-05-17 03:00:00|1587.2|1584.2|1584.7|1581.7|1587.2|1584.2|1584.2|1581.2|106
1621220700000|2021-05-17 03:05:00|1585.2|1582.2|1584.2|1581.2|1585.2|1582.2|1583.7|1580.7|130
1621221000000|2021-05-17 03:10:00|1583.7|1580.7|1585.7|1582.7|1585.7|1582.7|1583.7|1580.7|156
1621221300000|2021-05-17 03:15:00|1585.2|1582.2|1585.2|1582.2|1585.7|1582.7|1583.7|1580.7|172
1621221600000|2021-05-17 03:20:00|1585.7|1582.7|1587.2|1584.2|1587.7|1584.7|1585.2|1582.2|232
1621221900000|2021-05-17 03:25:00|1587.7|1584.7|1586.7|1583.7|1588.2|1585.2|1586.7|1583.7|117
1621222200000|2021-05-17 03:30:00|1587.7|1584.7|1586.7|1583.7|1587.7|1584.7|1586.7|1583.7|45
1621222500000|2021-05-17 03:35:00|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|1586.7|1583.7|47
1621222800000|2021-05-17 03:40:00|1586.7|1583.7|1586.2|1583.2|1587.2|1584.2|1586.2|1583.2|47
1621223100000|2021-05-17 03:45:00|1585.7|1582.7|1585.2|1582.2|1586.2|1583.2|1585.2|1582.2|61
1621223400000|2021-05-17 03:50:00|1585.7|1582.7|1585.2|1582.2|1586.2|1583.2|1585.2|1582.2|70
1621223700000|2021-05-17 03:55:00|1585.7|1582.7|1584.7|1581.7|1585.7|1582.7|1584.2|1581.2|98
1621224000000|2021-05-17 04:00:00|1584.2|1581.2|1584.2|1581.2|1584.2|1581.2|1583.2|1580.2|68
1621224300000|2021-05-17 04:05:00|1583.7|1580.7|1584.7|1581.7|1584.7|1581.7|1583.2|1580.2|52
1621224600000|2021-05-17 04:10:00|1584.2|1581.2|1584.2|1581.2|1584.7|1581.7|1583.7|1580.7|58
1621224900000|2021-05-17 04:15:00|1584.7|1581.7|1584.2|1581.2|1584.7|1581.7|1583.7|1580.7|43
1621225200000|2021-05-17 04:20:00|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|1584.2|1581.2|48
1621225500000|2021-05-17 04:25:00|1584.2|1581.2|1583.7|1580.7|1584.7|1581.7|1583.7|1580.7|53
1621225800000|2021-05-17 04:30:00|1584.2|1581.2|1583.2|1580.2|1584.2|1581.2|1583.2|1580.2|92
1621226100000|2021-05-17 04:35:00|1582.7|1579.7|1582.7|1579.7|1582.7|1579.7|1582.2|1579.2|84
1621226400000|2021-05-17 04:40:00|1583.2|1580.2|1583.2|1580.2|1583.7|1580.7|1583.2|1580.2|101
1621233000000|2021-05-17 06:30:00|1583.7|1580.7|1582.2|1579.2|1583.7|1580.7|1582.2|1579.2|115
1621233300000|2021-05-17 06:35:00|1582.7|1579.7|1581.7|1578.7|1582.7|1579.7|1581.7|1578.7|165
1621233600000|2021-05-17 06:40:00|1582.2|1579.2|1582.2|1579.2|1582.7|1579.7|1581.7|1578.7|83
1621233900000|2021-05-17 06:45:00|1582.7|1579.7|1581.7|1578.7|1582.7|1579.7|1581.7|1578.7|97
1621234200000|2021-05-17 06:50:00|1581.2|1578.2|1580.7|1577.7|1581.2|1578.2|1579.7|1576.7|159
1621234500000|2021-05-17 06:55:00|1580.2|1577.2|1580.2|1577.2|1581.2|1578.2|1579.2|1576.2|151
1621234800000|2021-05-17 07:00:00|1579.7|1576.7|1580.2|1577.2|1581.2|1578.2|1579.7|1576.7|148
1621235100000|2021-05-17 07:05:00|1579.7|1576.7|1581.2|1578.2|1581.2|1578.2|1579.7|1576.7|123
1621235400000|2021-05-17 07:10:00|1581.7|1578.7|1580.7|1577.7|1581.7|1578.7|1580.2|1577.2|63
1621235700000|2021-05-17 07:15:00|1580.2|1577.2|1579.2|1576.2|1580.7|1577.7|1579.2|1576.2|117
1621236000000|2021-05-17 07:20:00|1579.7|1576.7|1576.7|1573.7|1579.7|1576.7|1576.7|1573.7|184
1621236300000|2021-05-17 07:25:00|1576.2|1573.2|1576.7|1573.7|1577.7|1574.7|1576.2|1573.2|150
1621236600000|2021-05-17 07:30:00|1577.2|1574.2|1574.2|1571.2|1577.2|1574.2|1573.7|1570.7|172
1621236900000|2021-05-17 07:35:00|1573.7|1570.7|1573.7|1570.7|1574.2|1571.2|1573.2|1570.2|141
1621237200000|2021-05-17 07:40:00|1573.2|1570.2|1573.2|1570.2|1573.7|1570.7|1572.7|1569.7|76
1621237500000|2021-05-17 07:45:00|1572.7|1569.7|1572.7|1569.7|1574.2|1571.2|1572.7|1569.7|105
1621237800000|2021-05-17 07:50:00|1572.2|1569.2|1573.7|1570.7|1573.7|1570.7|1571.7|1568.7|178
1621238100000|2021-05-17 07:55:00|1573.2|1570.2|1574.2|1571.2|1575.2|1572.2|1573.2|1570.2|128
1621238400000|2021-05-17 08:00:00|1573.7|1570.7|1574.2|1571.2|1574.2|1571.2|1572.7|1569.7|121
1621238700000|2021-05-17 08:05:00|1573.7|1570.7|1572.7|1569.7|1574.7|1571.7|1572.7|1569.7|116
1621298700000|2021-05-18 00:45:00|1577.9|1574.9|1583.4|1580.4|1583.9|1580.9|1577.9|1574.9|98
1621299000000|2021-05-18 00:50:00|1583.9|1580.9|1582.4|1579.4|1583.9|1580.9|1582.4|1579.4|72
1621299300000|2021-05-18 00:55:00|1581.9|1578.9|1580.9|1577.9|1581.9|1578.9|1580.9|1577.9|38
1621299600000|2021-05-18 01:00:00|1581.4|1578.4|1583.4|1580.4|1583.4|1580.4|1581.4|1578.4|230
1621299900000|2021-05-18 01:05:00|1582.9|1579.9|1580.9|1577.9|1583.4|1580.4|1580.9|1577.9|140
1621300200000|2021-05-18 01:10:00|1581.4|1578.4|1581.9|1578.9|1582.9|1579.9|1580.9|1577.9|100
1621300500000|2021-05-18 01:15:00|1582.4|1579.4|1584.9|1581.9|1584.9|1581.9|1582.4|1579.4|189
1621300800000|2021-05-18 01:20:00|1585.4|1582.4|1583.9|1580.9|1585.9|1582.9|1583.9|1580.9|236
1621301100000|2021-05-18 01:25:00|1584.4|1581.4|1584.4|1581.4|1584.9|1581.9|1581.9|1578.9|214
1621301400000|2021-05-18 01:30:00|1583.9|1580.9|1585.4|1582.4|1585.4|1582.4|1583.4|1580.4|133
1621301700000|2021-05-18 01:35:00|1584.9|1581.9|1583.9|1580.9|1585.4|1582.4|1583.4|1580.4|68
1621302000000|2021-05-18 01:40:00|1583.4|1580.4|1583.9|1580.9|1584.4|1581.4|1583.4|1580.4|45
1621302300000|2021-05-18 01:45:00|1583.4|1580.4|1583.9|1580.9|1583.9|1580.9|1583.4|1580.4|65
1621302600000|2021-05-18 01:50:00|1583.4|1580.4|1583.9|1580.9|1584.4|1581.4|1583.4|1580.4|69
1621302900000|2021-05-18 01:55:00|1583.4|1580.4|1584.4|1581.4|1584.9|1581.9|1583.4|1580.4|61
1621303200000|2021-05-18 02:00:00|1583.9|1580.9|1583.9|1580.9|1584.4|1581.4|1583.4|1580.4|32
1621303500000|2021-05-18 02:05:00|1584.4|1581.4|1584.4|1581.4|1584.9|1581.9|1583.9|1580.9|91
1621303800000|2021-05-18 02:10:00|1584.9|1581.9|1584.4|1581.4|1584.9|1581.9|1583.4|1580.4|47
1621304100000|2021-05-18 02:15:00|1583.9|1580.9|1584.4|1581.4|1584.9|1581.9|1583.9|1580.9|40
1621304400000|2021-05-18 02:20:00|1584.9|1581.9|1583.9|1580.9|1584.9|1581.9|1583.9|1580.9|57
1621304700000|2021-05-18 02:25:00|1584.4|1581.4|1584.9|1581.9|1584.9|1581.9|1583.9|1580.9|88
1621305000000|2021-05-18 02:30:00|1584.4|1581.4|1583.9|1580.9|1584.9|1581.9|1583.4|1580.4|71
1621305300000|2021-05-18 02:35:00|1583.4|1580.4|1582.9|1579.9|1583.9|1580.9|1582.4|1579.4|75
1621305600000|2021-05-18 02:40:00|1583.4|1580.4|1581.4|1578.4|1583.4|1580.4|1580.4|1577.4|115
1621305900000|2021-05-18 02:45:00|1581.9|1578.9|1581.9|1578.9|1582.4|1579.4|1581.9|1578.9|69
1621306200000|2021-05-18 02:50:00|1581.4|1578.4|1580.9|1577.9|1581.9|1578.9|1580.4|1577.4|52
1621306500000|2021-05-18 02:55:00|1580.4|1577.4|1578.9|1575.9|1580.9|1577.9|1578.4|1575.4|102
1621306800000|2021-05-18 03:00:00|1578.4|1575.4|1578.9|1575.9|1579.4|1576.4|1577.9|1574.9|76
1621307100000|2021-05-18 03:05:00|1578.4|1575.4|1578.9|1575.9|1579.4|1576.4|1577.9|1574.9|93
1621307400000|2021-05-18 03:10:00|1578.4|1575.4|1579.4|1576.4|1579.9|1576.9|1578.4|1575.4|70
1621307700000|2021-05-18 03:15:00|1578.9|1575.9|1578.9|1575.9|1579.9|1576.9|1578.9|1575.9|32
1621308000000|2021-05-18 03:20:00|1579.4|1576.4|1580.9|1577.9|1580.9|1577.9|1579.4|1576.4|91
1621308300000|2021-05-18 03:25:00|1580.4|1577.4|1578.9|1575.9|1580.4|1577.4|1578.9|1575.9|39
1621308600000|2021-05-18 03:30:00|1578.4|1575.4|1578.9|1575.9|1579.4|1576.4|1578.4|1575.4|57
1621308900000|2021-05-18 03:35:00|1579.4|1576.4|1578.4|1575.4|1579.9|1576.9|1578.4|1575.4|43
1621309200000|2021-05-18 03:40:00|1578.9|1575.9|1577.4|1574.4|1578.9|1575.9|1577.4|1574.4|90
1621309500000|2021-05-18 03:45:00|1576.9|1573.9|1577.9|1574.9|1577.9|1574.9|1576.9|1573.9|84
1621309800000|2021-05-18 03:50:00|1578.4|1575.4|1577.9|1574.9|1578.4|1575.4|1577.4|1574.4|30
1621310100000|2021-05-18 03:55:00|1578.4|1575.4|1577.4|1574.4|1578.4|1575.4|1576.9|1573.9|55
1621310400000|2021-05-18 04:00:00|1577.9|1574.9|1577.9|1574.9|1578.4|1575.4|1577.9|1574.9|38
1621310700000|2021-05-18 04:05:00|1578.4|1575.4|1577.9|1574.9|1578.4|1575.4|1577.9|1574.9|49
1621311000000|2021-05-18 04:10:00|1578.4|1575.4|1576.4|1573.4|1578.4|1575.4|1575.4|1572.4|136
1621311300000|2021-05-18 04:15:00|1575.4|1572.4|1575.9|1572.9|1576.4|1573.4|1575.4|1572.4|33
1621311600000|2021-05-18 04:20:00|1576.4|1573.4|1577.4|1574.4|1577.9|1574.9|1576.4|1573.4|46
1621311900000|2021-05-18 04:25:00|1577.9|1574.9|1578.4|1575.4|1578.4|1575.4|1577.4|1574.4|24
1621312200000|2021-05-18 04:30:00|1577.9|1574.9|1577.9|1574.9|1578.9|1575.9|1577.9|1574.9|51
1621312500000|2021-05-18 04:35:00|1578.4|1575.4|1578.4|1575.4|1578.9|1575.9|1578.4|1575.4|35
1621312800000|2021-05-18 04:40:00|1577.9|1574.9|1578.9|1575.9|1579.4|1576.4|1577.9|1574.9|42
1621319400000|2021-05-18 06:30:00|1580.4|1577.4|1580.4|1577.4|1583.4|1580.4|1579.9|1576.9|241
1621319700000|2021-05-18 06:35:00|1580.9|1577.9|1581.4|1578.4|1581.4|1578.4|1579.9|1576.9|71
1621320000000|2021-05-18 06:40:00|1581.9|1578.9|1582.9|1579.9|1583.4|1580.4|1581.4|1578.4|142
1621320300000|2021-05-18 06:45:00|1582.4|1579.4|1582.9|1579.9|1583.9|1580.9|1582.4|1579.4|91
1621320600000|2021-05-18 06:50:00|1583.4|1580.4|1583.4|1580.4|1583.9|1580.9|1582.9|1579.9|87
1621320900000|2021-05-18 06:55:00|1582.9|1579.9|1581.9|1578.9|1583.4|1580.4|1581.9|1578.9|63
1621321200000|2021-05-18 07:00:00|1582.4|1579.4|1582.4|1579.4|1582.9|1579.9|1581.9|1578.9|67
1621321500000|2021-05-18 07:05:00|1582.9|1579.9|1582.9|1579.9|1583.9|1580.9|1582.4|1579.4|64
1621321800000|2021-05-18 07:10:00|1582.4|1579.4|1583.4|1580.4|1583.4|1580.4|1582.4|1579.4|45
1621322100000|2021-05-18 07:15:00|1582.9|1579.9|1583.9|1580.9|1583.9|1580.9|1582.9|1579.9|45
1621322400000|2021-05-18 07:20:00|1583.4|1580.4|1583.9|1580.9|1584.4|1581.4|1583.4|1580.4|99
1621322700000|2021-05-18 07:25:00|1583.4|1580.4|1583.9|1580.9|1583.9|1580.9|1582.9|1579.9|47
1621323000000|2021-05-18 07:30:00|1584.4|1581.4|1583.4|1580.4|1584.4|1581.4|1582.9|1579.9|53
1621323300000|2021-05-18 07:35:00|1582.9|1579.9|1583.9|1580.9|1584.4|1581.4|1582.9|1579.9|65
1621323600000|2021-05-18 07:40:00|1584.4|1581.4|1583.4|1580.4|1584.4|1581.4|1583.4|1580.4|38
1621323900000|2021-05-18 07:45:00|1582.9|1579.9|1584.4|1581.4|1584.9|1581.9|1582.9|1579.9|70
1621324200000|2021-05-18 07:50:00|1583.9|1580.9|1583.9|1580.9|1584.9|1581.9|1583.9|1580.9|70
1621324500000|2021-05-18 07:55:00|1584.4|1581.4|1585.9|1582.9|1586.4|1583.4|1584.4|1581.4|114
1621324800000|2021-05-18 08:00:00|1586.4|1583.4|1585.9|1582.9|1586.9|1583.9|1585.4|1582.4|192
1621325100000|2021-05-18 08:05:00|1586.4|1583.4|1585.9|1582.9|1586.4|1583.4|1585.4|1582.4|126
1621385100000|2021-05-19 00:45:00|1588.4|1585.4|1584.9|1581.9|1588.4|1585.4|1582.9|1579.9|168
1621385400000|2021-05-19 00:50:00|1584.4|1581.4|1584.9|1581.9|1585.4|1582.4|1583.9|1580.9|54
1621385700000|2021-05-19 00:55:00|1584.4|1581.4|1584.4|1581.4|1584.4|1581.4|1582.9|1579.9|73
1621386000000|2021-05-19 01:00:00|1583.9|1580.9|1583.9|1580.9|1584.9|1581.9|1583.4|1580.4|138
1621386300000|2021-05-19 01:05:00|1584.4|1581.4|1584.9|1581.9|1585.9|1582.9|1583.9|1580.9|110
1621386600000|2021-05-19 01:10:00|1585.4|1582.4|1585.4|1582.4|1586.4|1583.4|1585.4|1582.4|116
1621386900000|2021-05-19 01:15:00|1584.9|1581.9|1584.9|1581.9|1584.9|1581.9|1583.9|1580.9|142
1621387200000|2021-05-19 01:20:00|1585.4|1582.4|1582.4|1579.4|1585.4|1582.4|1581.9|1578.9|226
1621387500000|2021-05-19 01:25:00|1581.9|1578.9|1581.4|1578.4|1582.4|1579.4|1581.4|1578.4|107
1621387800000|2021-05-19 01:30:00|1581.9|1578.9|1579.9|1576.9|1581.9|1578.9|1579.9|1576.9|158
1621388100000|2021-05-19 01:35:00|1580.4|1577.4|1580.4|1577.4|1581.9|1578.9|1580.4|1577.4|104
1621388400000|2021-05-19 01:40:00|1580.9|1577.9|1580.9|1577.9|1581.4|1578.4|1579.9|1576.9|89
1621388700000|2021-05-19 01:45:00|1580.4|1577.4|1582.4|1579.4|1582.4|1579.4|1580.4|1577.4|58
1621389000000|2021-05-19 01:50:00|1582.9|1579.9|1580.9|1577.9|1583.4|1580.4|1580.9|1577.9|115
1621389300000|2021-05-19 01:55:00|1580.4|1577.4|1580.9|1577.9|1581.4|1578.4|1580.4|1577.4|50
1621389600000|2021-05-19 02:00:00|1581.4|1578.4|1580.4|1577.4|1581.4|1578.4|1580.4|1577.4|42
1621389900000|2021-05-19 02:05:00|1580.9|1577.9|1580.9|1577.9|1581.4|1578.4|1580.4|1577.4|46
1621390200000|2021-05-19 02:10:00|1580.4|1577.4|1580.4|1577.4|1580.9|1577.9|1579.9|1576.9|76
1621390500000|2021-05-19 02:15:00|1579.9|1576.9|1579.9|1576.9|1580.4|1577.4|1579.9|1576.9|26
1621390800000|2021-05-19 02:20:00|1580.4|1577.4|1579.9|1576.9|1580.4|1577.4|1579.9|1576.9|38
1621391100000|2021-05-19 02:25:00|1579.4|1576.4|1578.4|1575.4|1579.4|1576.4|1578.4|1575.4|140
1621391400000|2021-05-19 02:30:00|1577.9|1574.9|1577.9|1574.9|1577.9|1574.9|1576.9|1573.9|112
1621391700000|2021-05-19 02:35:00|1578.4|1575.4|1576.9|1573.9|1578.9|1575.9|1576.9|1573.9|106
1621392000000|2021-05-19 02:40:00|1577.4|1574.4|1577.9|1574.9|1578.4|1575.4|1577.4|1574.4|51
1621392300000|2021-05-19 02:45:00|1577.4|1574.4|1576.4|1573.4|1577.4|1574.4|1576.4|1573.4|127
1621392600000|2021-05-19 02:50:00|1576.9|1573.9|1576.4|1573.4|1576.9|1573.9|1576.4|1573.4|45
1621392900000|2021-05-19 02:55:00|1575.9|1572.9|1575.9|1572.9|1576.4|1573.4|1575.4|1572.4|87
1621393200000|2021-05-19 03:00:00|1575.4|1572.4|1573.9|1570.9|1575.9|1572.9|1573.9|1570.9|216
1621393500000|2021-05-19 03:05:00|1574.4|1571.4|1572.9|1569.9|1574.4|1571.4|1572.9|1569.9|116
1621393800000|2021-05-19 03:10:00|1572.4|1569.4|1573.9|1570.9|1574.4|1571.4|1572.4|1569.4|165
1621394100000|2021-05-19 03:15:00|1573.4|1570.4|1574.4|1571.4|1574.9|1571.9|1573.4|1570.4|101
1621394400000|2021-05-19 03:20:00|1574.9|1571.9|1573.4|1570.4|1574.9|1571.9|1572.4|1569.4|115
1621394700000|2021-05-19 03:25:00|1572.9|1569.9|1573.9|1570.9|1574.9|1571.9|1572.9|1569.9|73
1621395000000|2021-05-19 03:30:00|1573.4|1570.4|1573.4|1570.4|1574.4|1571.4|1573.4|1570.4|48
1621395300000|2021-05-19 03:35:00|1573.9|1570.9|1573.9|1570.9|1574.4|1571.4|1573.4|1570.4|62
1621395600000|2021-05-19 03:40:00|1573.4|1570.4|1572.9|1569.9|1573.9|1570.9|1572.9|1569.9|54
1621395900000|2021-05-19 03:45:00|1573.5|1570.5|1574.3|1571.3|1574.3|1571.3|1573.3|1570.3|55
1621396200000|2021-05-19 03:50:00|1574.8|1571.8|1576.3|1573.3|1576.3|1573.3|1574.8|1571.8|63
1621396500000|2021-05-19 03:55:00|1575.8|1572.8|1573.8|1570.8|1576.3|1573.3|1573.8|1570.8|199
1621396800000|2021-05-19 04:00:00|1574.3|1571.3|1574.8|1571.8|1574.8|1571.8|1574.3|1571.3|55
1621397100000|2021-05-19 04:05:00|1575.3|1572.3|1575.3|1572.3|1575.8|1572.8|1575.3|1572.3|30
1621397400000|2021-05-19 04:10:00|1575.8|1572.8|1575.8|1572.8|1576.8|1573.8|1575.8|1572.8|69
1621397700000|2021-05-19 04:15:00|1575.3|1572.3|1575.8|1572.8|1576.3|1573.3|1575.3|1572.3|28
1621398000000|2021-05-19 04:20:00|1575.3|1572.3|1574.8|1571.8|1575.8|1572.8|1574.8|1571.8|26
1621398300000|2021-05-19 04:25:00|1575.3|1572.3|1575.3|1572.3|1575.3|1572.3|1574.8|1571.8|64
1621398600000|2021-05-19 04:30:00|||||||||26
1621398900000|2021-05-19 04:35:00|1574.8|1571.8|1573.8|1570.8|1574.8|1571.8|1573.3|1570.3|111
1621399200000|2021-05-19 04:40:00|1573.3|1570.3|1572.3|1569.3|1573.3|1570.3|1572.3|1569.3|93
1621405800000|2021-05-19 06:30:00|1573.3|1570.3|1574.3|1571.3|1575.8|1572.8|1572.8|1569.8|174
1621406100000|2021-05-19 06:35:00|1573.8|1570.8|1574.8|1571.8|1574.8|1571.8|1573.3|1570.3|47
1621406400000|2021-05-19 06:40:00|1575.3|1572.3|1574.8|1571.8|1575.3|1572.3|1573.8|1570.8|76
1621406700000|2021-05-19 06:45:00|1575.3|1572.3|1574.3|1571.3|1575.3|1572.3|1573.8|1570.8|71
1621407000000|2021-05-19 06:50:00|1574.8|1571.8|1575.8|1572.8|1575.8|1572.8|1574.3|1571.3|46
1621407300000|2021-05-19 06:55:00|1575.3|1572.3|1575.8|1572.8|1576.3|1573.3|1575.3|1572.3|36
1621407600000|2021-05-19 07:00:00|1575.3|1572.3|1575.3|1572.3|1575.8|1572.8|1574.8|1571.8|61
1621407900000|2021-05-19 07:05:00|1574.8|1571.8|1575.3|1572.3|1575.3|1572.3|1574.8|1571.8|45
1621408200000|2021-05-19 07:10:00|1575.8|1572.8|1575.3|1572.3|1575.8|1572.8|1575.3|1572.3|41
1621408500000|2021-05-19 07:15:00|1575.8|1572.8|1575.3|1572.3|1575.8|1572.8|1574.8|1571.8|73
1621408800000|2021-05-19 07:20:00|1574.8|1571.8|1574.8|1571.8|1575.8|1572.8|1574.8|1571.8|89
1621409100000|2021-05-19 07:25:00|1575.3|1572.3|1574.3|1571.3|1575.3|1572.3|1574.3|1571.3|51
1621409400000|2021-05-19 07:30:00|1574.8|1571.8|1575.3|1572.3|1576.3|1573.3|1574.3|1571.3|103
1621409700000|2021-05-19 07:35:00|1575.8|1572.8|1576.3|1573.3|1576.8|1573.8|1575.3|1572.3|100
1621410000000|2021-05-19 07:40:00|1575.8|1572.8|1575.8|1572.8|1575.8|1572.8|1574.8|1571.8|83
1621410300000|2021-05-19 07:45:00|1576.3|1573.3|1576.3|1573.3|1576.8|1573.8|1575.8|1572.8|67
1621410600000|2021-05-19 07:50:00|1576.8|1573.8|1577.8|1574.8|1578.8|1575.8|1576.3|1573.3|163
1621410900000|2021-05-19 07:55:00|1578.3|1575.3|1577.8|1574.8|1578.3|1575.3|1577.8|1574.8|47
1621411200000|2021-05-19 08:00:00|1577.3|1574.3|1577.3|1574.3|1577.3|1574.3|1576.8|1573.8|128
1621411500000|2021-05-19 08:05:00|1576.8|1573.8|1576.3|1573.3|1576.8|1573.8|1575.3|1572.3|84
1621471500000|2021-05-20 00:45:00|1578.2|1575.2|1578.2|1575.2|1581.2|1578.2|1578.2|1575.2|119
1621471800000|2021-05-20 00:50:00|1577.7|1574.7|1579.2|1576.2|1579.7|1576.7|1577.7|1574.7|76
1621472100000|2021-05-20 00:55:00|1578.7|1575.7|1577.7|1574.7|1579.2|1576.2|1577.7|1574.7|51
1621472400000|2021-05-20 01:00:00|1578.2|1575.2|1577.7|1574.7|1581.2|1578.2|1577.7|1574.7|212
1621472700000|2021-05-20 01:05:00|1578.2|1575.2|1580.7|1577.7|1580.7|1577.7|1577.7|1574.7|196
1621473000000|2021-05-20 01:10:00|1580.2|1577.2|1582.2|1579.2|1582.7|1579.7|1579.7|1576.7|213
1621473300000|2021-05-20 01:15:00|1581.7|1578.7|1581.2|1578.2|1582.2|1579.2|1580.7|1577.7|146
1621473600000|2021-05-20 01:20:00|1580.7|1577.7|1582.7|1579.7|1583.2|1580.2|1580.7|1577.7|210
1621473900000|2021-05-20 01:25:00|1582.2|1579.2|1582.2|1579.2|1582.7|1579.7|1581.7|1578.7|94
1621474200000|2021-05-20 01:30:00|1582.7|1579.7|1582.2|1579.2|1583.2|1580.2|1582.2|1579.2|117
1621474500000|2021-05-20 01:35:00|1582.7|1579.7|1582.7|1579.7|1583.2|1580.2|1582.2|1579.2|127
1621474800000|2021-05-20 01:40:00|1583.2|1580.2|1582.2|1579.2|1583.2|1580.2|1581.7|1578.7|76
1621475100000|2021-05-20 01:45:00|1581.7|1578.7|1581.2|1578.2|1582.2|1579.2|1580.7|1577.7|47
1621475400000|2021-05-20 01:50:00|1581.7|1578.7|1580.7|1577.7|1581.7|1578.7|1580.7|1577.7|68
1621475700000|2021-05-20 01:55:00|1581.2|1578.2|1581.7|1578.7|1582.7|1579.7|1581.2|1578.2|63
1621476000000|2021-05-20 02:00:00|1582.2|1579.2|1582.2|1579.2|1582.7|1579.7|1581.2|1578.2|140
1621476300000|2021-05-20 02:05:00|1582.7|1579.7|1583.7|1580.7|1583.7|1580.7|1582.7|1579.7|101
1621476600000|2021-05-20 02:10:00|1583.2|1580.2|1584.2|1581.2|1584.2|1581.2|1583.2|1580.2|196
1621476900000|2021-05-20 02:15:00|1583.7|1580.7|1583.7|1580.7|1584.7|1581.7|1583.7|1580.7|105
1621477200000|2021-05-20 02:20:00|1583.2|1580.2|1584.7|1581.7|1584.7|1581.7|1583.2|1580.2|47
1621477500000|2021-05-20 02:25:00|1584.2|1581.2|1583.7|1580.7|1584.2|1581.2|1582.7|1579.7|111
1621477800000|2021-05-20 02:30:00|1583.2|1580.2|1583.2|1580.2|1583.7|1580.7|1582.7|1579.7|81
1621478100000|2021-05-20 02:35:00|1583.7|1580.7|1583.7|1580.7|1584.2|1581.2|1583.7|1580.7|45
1621478400000|2021-05-20 02:40:00|1583.2|1580.2|1581.7|1578.7|1583.2|1580.2|1581.7|1578.7|92
1621478700000|2021-05-20 02:45:00|1582.2|1579.2|1582.7|1579.7|1582.7|1579.7|1581.7|1578.7|56
1621479000000|2021-05-20 02:50:00|1582.2|1579.2|1581.7|1578.7|1582.2|1579.2|1581.7|1578.7|38
1621479300000|2021-05-20 02:55:00|1581.2|1578.2|1581.7|1578.7|1581.7|1578.7|1581.2|1578.2|91
1621479600000|2021-05-20 03:00:00|1581.2|1578.2|1581.7|1578.7|1581.7|1578.7|1581.2|1578.2|53
1621479900000|2021-05-20 03:05:00|1582.2|1579.2|1582.7|1579.7|1583.2|1580.2|1582.2|1579.2|88
1621480200000|2021-05-20 03:10:00|1582.2|1579.2|1582.7|1579.7|1583.2|1580.2|1582.2|1579.2|50
1621480500000|2021-05-20 03:15:00|1583.2|1580.2|1582.2|1579.2|1583.2|1580.2|1582.2|1579.2|38
1621480800000|2021-05-20 03:20:00|1581.7|1578.7|1582.7|1579.7|1583.2|1580.2|1581.7|1578.7|43
1621481100000|2021-05-20 03:25:00|1582.2|1579.2|1582.2|1579.2|1583.2|1580.2|1582.2|1579.2|66
1621481400000|2021-05-20 03:30:00|1582.7|1579.7|1582.2|1579.2|1582.7|1579.7|1581.7|1578.7|35
1621481700000|2021-05-20 03:35:00|1582.7|1579.7|1581.7|1578.7|1582.7|1579.7|1581.7|1578.7|65
1621482000000|2021-05-20 03:40:00|1581.2|1578.2|1581.2|1578.2|1581.7|1578.7|1581.2|1578.2|43
1621482300000|2021-05-20 03:45:00|1581.7|1578.7|1581.7|1578.7|1582.2|1579.2|1581.2|1578.2|39
1621482600000|2021-05-20 03:50:00|1581.2|1578.2|1582.2|1579.2|1582.2|1579.2|1581.2|1578.2|45
1621482900000|2021-05-20 03:55:00|1581.7|1578.7|1582.2|1579.2|1582.2|1579.2|1581.2|1578.2|32
1621483200000|2021-05-20 04:00:00|1581.7|1578.7|1581.7|1578.7|1582.2|1579.2|1581.7|1578.7|28
1621483500000|2021-05-20 04:05:00|1581.2|1578.2|1581.7|1578.7|1581.7|1578.7|1581.2|1578.2|32
1621483800000|2021-05-20 04:10:00|1581.2|1578.2|1582.2|1579.2|1582.7|1579.7|1581.2|1578.2|91
1621484100000|2021-05-20 04:15:00|1581.7|1578.7|1582.2|1579.2|1582.7|1579.7|1581.7|1578.7|25
1621484400000|2021-05-20 04:20:00|1582.7|1579.7|1582.2|1579.2|1582.7|1579.7|1582.2|1579.2|37
1621484700000|2021-05-20 04:25:00|1582.7|1579.7|1582.7|1579.7|1582.7|1579.7|1582.2|1579.2|49
1621485000000|2021-05-20 04:30:00|1583.2|1580.2|1583.7|1580.7|1583.7|1580.7|1583.2|1580.2|26
1621485300000|2021-05-20 04:35:00|1583.2|1580.2|1583.2|1580.2|1583.7|1580.7|1583.2|1580.2|36
1621485600000|2021-05-20 04:40:00|1583.7|1580.7|1583.7|1580.7|1583.7|1580.7|1583.7|1580.7|39
1621492200000|2021-05-20 06:30:00|1583.2|1580.2|1582.7|1579.7|1583.7|1580.7|1581.7|1578.7|123
1621492500000|2021-05-20 06:35:00|1583.2|1580.2|1583.7|1580.7|1584.2|1581.2|1582.7|1579.7|153
1621492800000|2021-05-20 06:40:00|1584.2|1581.2|1583.2|1580.2|1584.2|1581.2|1583.2|1580.2|74
1621493100000|2021-05-20 06:45:00|1582.4|1579.4|1582.4|1579.4|1582.9|1579.9|1582.4|1579.4|40
1621493400000|2021-05-20 06:50:00|1581.9|1578.9|1582.4|1579.4|1583.4|1580.4|1581.9|1578.9|88
1621493700000|2021-05-20 06:55:00|1582.9|1579.9|1580.9|1577.9|1582.9|1579.9|1580.9|1577.9|58
1621494000000|2021-05-20 07:00:00|1581.4|1578.4|1582.9|1579.9|1582.9|1579.9|1581.4|1578.4|97
1621494300000|2021-05-20 07:05:00|1583.4|1580.4|1582.9|1579.9|1583.4|1580.4|1582.9|1579.9|99
1621494600000|2021-05-20 07:10:00|1582.4|1579.4|1582.9|1579.9|1583.4|1580.4|1582.4|1579.4|73
1621494900000|2021-05-20 07:15:00|1583.4|1580.4|1581.9|1578.9|1583.4|1580.4|1581.4|1578.4|71
1621495200000|2021-05-20 07:20:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1580.9|1577.9|23
1621495500000|2021-05-20 07:25:00|1581.4|1578.4|1580.9|1577.9|1581.9|1578.9|1580.9|1577.9|54
1621495800000|2021-05-20 07:30:00|1581.4|1578.4|1580.4|1577.4|1581.9|1578.9|1580.4|1577.4|283
1621496100000|2021-05-20 07:35:00|1579.9|1576.9|1578.9|1575.9|1579.9|1576.9|1578.4|1575.4|168
1621496400000|2021-05-20 07:40:00|1578.4|1575.4|1578.9|1575.9|1579.9|1576.9|1578.4|1575.4|163
1621496700000|2021-05-20 07:45:00|1579.4|1576.4|1578.4|1575.4|1579.4|1576.4|1577.9|1574.9|232
1621497000000|2021-05-20 07:50:00|1577.9|1574.9|1576.4|1573.4|1578.4|1575.4|1576.4|1573.4|318
1621497300000|2021-05-20 07:55:00|1576.9|1573.9|1576.9|1573.9|1576.9|1573.9|1576.4|1573.4|178
1621497600000|2021-05-20 08:00:00|1576.4|1573.4|1575.4|1572.4|1576.9|1573.9|1575.4|1572.4|117
1621497900000|2021-05-20 08:05:00|1575.9|1572.9|1576.4|1573.4|1576.4|1573.4|1575.9|1572.9|89
1621557900000|2021-05-21 00:45:00|1573.4|1570.4|1574.4|1571.4|1577.9|1574.9|1573.4|1570.4|103
1621558200000|2021-05-21 00:50:00|1574.9|1571.9|1578.4|1575.4|1578.4|1575.4|1574.9|1571.9|175
1621558500000|2021-05-21 00:55:00|1577.9|1574.9|1577.9|1574.9|1578.4|1575.4|1575.9|1572.9|89
1621558800000|2021-05-21 01:00:00|1576.9|1573.9|1573.4|1570.4|1578.4|1575.4|1573.4|1570.4|364
1621559100000|2021-05-21 01:05:00|1572.9|1569.9|1571.9|1568.9|1572.9|1569.9|1569.9|1566.9|291
1621559400000|2021-05-21 01:10:00|1572.4|1569.4|1574.4|1571.4|1575.4|1572.4|1571.9|1568.9|251
1621559700000|2021-05-21 01:15:00|1573.9|1570.9|1571.4|1568.4|1574.4|1571.4|1571.4|1568.4|112
1621560000000|2021-05-21 01:20:00|1570.9|1567.9|1570.9|1567.9|1570.9|1567.9|1569.4|1566.4|144
1621560300000|2021-05-21 01:25:00|1570.4|1567.4|1570.4|1567.4|1571.9|1568.9|1569.4|1566.4|142
1621560600000|2021-05-21 01:30:00|1569.9|1566.9|1567.9|1564.9|1570.9|1567.9|1567.4|1564.4|185
1621560900000|2021-05-21 01:35:00|1567.4|1564.4|1568.4|1565.4|1568.9|1565.9|1567.4|1564.4|89
1621561200000|2021-05-21 01:40:00|1568.9|1565.9|1567.9|1564.9|1568.9|1565.9|1567.9|1564.9|49
1621561500000|2021-05-21 01:45:00|1567.4|1564.4|1565.9|1562.9|1567.4|1564.4|1565.4|1562.4|165
1621561800000|2021-05-21 01:50:00|1566.4|1563.4|1565.4|1562.4|1566.4|1563.4|1564.9|1561.9|171
1621562100000|2021-05-21 01:55:00|1564.9|1561.9|1565.4|1562.4|1565.4|1562.4|1564.4|1561.4|137
1621562400000|2021-05-21 02:00:00|1564.9|1561.9|1563.4|1560.4|1565.4|1562.4|1563.4|1560.4|108
1621562700000|2021-05-21 02:05:00|1563.9|1560.9|1563.4|1560.4|1563.9|1560.9|1562.4|1559.4|208
1621563000000|2021-05-21 02:10:00|1562.9|1559.9|1563.9|1560.9|1563.9|1560.9|1562.9|1559.9|43
1621563300000|2021-05-21 02:15:00|1564.4|1561.4|1564.7|1561.7|1564.9|1561.9|1562.9|1559.9|108
1621563600000|2021-05-21 02:20:00|1564.2|1561.2|1564.2|1561.2|1564.7|1561.7|1564.2|1561.2|70
1621563900000|2021-05-21 02:25:00|1563.7|1560.7|1563.2|1560.2|1563.7|1560.7|1562.7|1559.7|111
1621564200000|2021-05-21 02:30:00|1563.7|1560.7|1562.7|1559.7|1564.2|1561.2|1562.2|1559.2|148
1621564500000|2021-05-21 02:35:00|1562.2|1559.2|1562.7|1559.7|1562.7|1559.7|1561.2|1558.2|107
1621564800000|2021-05-21 02:40:00|1562.2|1559.2|1562.2|1559.2|1563.7|1560.7|1562.2|1559.2|62
1621565100000|2021-05-21 02:45:00|1561.7|1558.7|1560.2|1557.2|1561.7|1558.7|1560.2|1557.2|145
1621565400000|2021-05-21 02:50:00|1560.7|1557.7|1560.2|1557.2|1561.2|1558.2|1558.7|1555.7|116
1621565700000|2021-05-21 02:55:00|1559.7|1556.7|1558.7|1555.7|1561.2|1558.2|1558.7|1555.7|74
1621566000000|2021-05-21 03:00:00|1559.2|1556.2|1559.2|1556.2|1559.7|1556.7|1558.7|1555.7|26
1621566300000|2021-05-21 03:05:00|1558.7|1555.7|1559.2|1556.2|1559.7|1556.7|1558.7|1555.7|60
1621566600000|2021-05-21 03:10:00|1558.7|1555.7|1558.7|1555.7|1559.2|1556.2|1558.2|1555.2|143
1621566900000|2021-05-21 03:15:00|1559.2|1556.2|1559.7|1556.7|1559.7|1556.7|1558.7|1555.7|78
1621567200000|2021-05-21 03:20:00|1559.2|1556.2|1559.2|1556.2|1559.7|1556.7|1558.7|1555.7|49
1621567500000|2021-05-21 03:25:00|1558.7|1555.7|1558.2|1555.2|1559.2|1556.2|1558.2|1555.2|99
1621567800000|2021-05-21 03:30:00|1558.7|1555.7|1557.7|1554.7|1558.7|1555.7|1557.2|1554.2|95
1621568100000|2021-05-21 03:35:00|1557.2|1554.2|1557.2|1554.2|1557.7|1554.7|1557.2|1554.2|21
1621568400000|2021-05-21 03:40:00|1556.7|1553.7|1556.7|1553.7|1557.7|1554.7|1556.7|1553.7|78
1621568700000|2021-05-21 03:45:00|1557.2|1554.2|1556.2|1553.2|1557.2|1554.2|1556.2|1553.2|104
1621569000000|2021-05-21 03:50:00|1555.7|1552.7|1556.7|1553.7|1556.7|1553.7|1555.7|1552.7|82
1621569300000|2021-05-21 03:55:00|1557.2|1554.2|1555.2|1552.2|1557.2|1554.2|1555.2|1552.2|104
1621569600000|2021-05-21 04:00:00|1554.7|1551.7|1552.7|1549.7|1555.2|1552.2|1552.7|1549.7|207
1621569900000|2021-05-21 04:05:00|1552.2|1549.2|1552.2|1549.2|1553.2|1550.2|1552.2|1549.2|74
1621570200000|2021-05-21 04:10:00|1552.7|1549.7|1552.2|1549.2|1552.7|1549.7|1552.2|1549.2|125
1621570500000|2021-05-21 04:15:00|1551.7|1548.7|1551.2|1548.2|1551.7|1548.7|1551.2|1548.2|153
1621570800000|2021-05-21 04:20:00|1551.7|1548.7|1552.2|1549.2|1552.7|1549.7|1551.2|1548.2|92
1621571100000|2021-05-21 04:25:00|1551.7|1548.7|1552.2|1549.2|1552.2|1549.2|1551.7|1548.7|137
1621571400000|2021-05-21 04:30:00|1552.7|1549.7|1553.7|1550.7|1553.7|1550.7|1552.2|1549.2|91
1621571700000|2021-05-21 04:35:00|1554.2|1551.2|1555.7|1552.7|1556.7|1553.7|1554.2|1551.2|92
1621572000000|2021-05-21 04:40:00|1556.2|1553.2|1554.7|1551.7|1556.7|1553.7|1554.7|1551.7|68
1621578600000|2021-05-21 06:30:00|1556.2|1553.2|1555.2|1552.2|1556.2|1553.2|1554.7|1551.7|128
1621578900000|2021-05-21 06:35:00|1555.7|1552.7|1555.7|1552.7|1557.2|1554.2|1555.7|1552.7|193
1621579200000|2021-05-21 06:40:00|1556.2|1553.2|1555.7|1552.7|1556.7|1553.7|1554.7|1551.7|194
1621579500000|2021-05-21 06:45:00|1554.7|1551.7|1554.2|1551.2|1554.7|1551.7|1553.7|1550.7|77
1621579800000|2021-05-21 06:50:00|1554.7|1551.7|1554.7|1551.7|1555.7|1552.7|1554.2|1551.2|207
1621580100000|2021-05-21 06:55:00|1555.2|1552.2|1554.2|1551.2|1555.7|1552.7|1553.7|1550.7|168
1621580400000|2021-05-21 07:00:00|1553.7|1550.7|1552.7|1549.7|1553.7|1550.7|1552.7|1549.7|134
1621580700000|2021-05-21 07:05:00|1552.2|1549.2|1553.2|1550.2|1553.7|1550.7|1552.2|1549.2|122
1621581000000|2021-05-21 07:10:00|1553.7|1550.7|1556.7|1553.7|1557.2|1554.2|1553.2|1550.2|179
1621581300000|2021-05-21 07:15:00|1557.2|1554.2|1558.7|1555.7|1559.2|1556.2|1556.7|1553.7|193
1621581600000|2021-05-21 07:20:00|1558.2|1555.2|1559.7|1556.7|1560.7|1557.7|1558.2|1555.2|115
1621581900000|2021-05-21 07:25:00|1560.2|1557.2|1558.7|1555.7|1560.2|1557.2|1558.2|1555.2|99
1621582200000|2021-05-21 07:30:00|1558.2|1555.2|1558.2|1555.2|1558.7|1555.7|1558.2|1555.2|76
1621582500000|2021-05-21 07:35:00|1558.7|1555.7|1559.2|1556.2|1560.2|1557.2|1558.7|1555.7|111
1621582800000|2021-05-21 07:40:00|1558.7|1555.7|1560.2|1557.2|1560.2|1557.2|1558.7|1555.7|85
1621583100000|2021-05-21 07:45:00|1559.7|1556.7|1557.7|1554.7|1559.7|1556.7|1557.7|1554.7|85
1621583400000|2021-05-21 07:50:00|1558.2|1555.2|1557.2|1554.2|1558.2|1555.2|1556.7|1553.7|131
1621583700000|2021-05-21 07:55:00|1556.7|1553.7|1558.2|1555.2|1558.2|1555.2|1556.2|1553.2|77
1621584000000|2021-05-21 08:00:00|1557.7|1554.7|1558.7|1555.7|1558.7|1555.7|1557.7|1554.7|81
1621584300000|2021-05-21 08:05:00|1558.2|1555.2|1558.2|1555.2|1558.7|1555.7|1558.2|1555.2|36
1621817100000|2021-05-24 00:45:00|1563.2|1560.2|1562.2|1559.2|1563.2|1560.2|1561.7|1558.7|157
1621817400000|2021-05-24 00:50:00|1562.7|1559.7|1565.7|1562.7|1566.2|1563.2|1562.7|1559.7|213
1621817700000|2021-05-24 00:55:00|1566.2|1563.2|1570.7|1567.7|1570.7|1567.7|1566.2|1563.2|195
1621818000000|2021-05-24 01:00:00|1570.2|1567.2|1572.7|1569.7|1573.7|1570.7|1570.2|1567.2|769
1621818300000|2021-05-24 01:05:00|1572.2|1569.2|1573.2|1570.2|1573.7|1570.7|1572.2|1569.2|244
1621818600000|2021-05-24 01:10:00|1573.7|1570.7|1573.2|1570.2|1574.2|1571.2|1571.7|1568.7|315
1621818900000|2021-05-24 01:15:00|1573.7|1570.7|1575.7|1572.7|1578.2|1575.2|1573.2|1570.2|452
1621819200000|2021-05-24 01:20:00|1575.2|1572.2|1576.7|1573.7|1576.7|1573.7|1575.2|1572.2|252
1621819500000|2021-05-24 01:25:00|1576.2|1573.2|1573.7|1570.7|1576.2|1573.2|1572.2|1569.2|231
1621819800000|2021-05-24 01:30:00|1574.2|1571.2|1578.2|1575.2|1578.7|1575.7|1574.2|1571.2|653
1621820100000|2021-05-24 01:35:00|1578.7|1575.7|1576.2|1573.2|1578.7|1575.7|1576.2|1573.2|168
1621820400000|2021-05-24 01:40:00|1576.7|1573.7|1577.2|1574.2|1577.2|1574.2|1576.2|1573.2|115
1621820700000|2021-05-24 01:45:00|1576.7|1573.7|1577.2|1574.2|1577.7|1574.7|1576.7|1573.7|73
1621821000000|2021-05-24 01:50:00|1577.7|1574.7|1577.2|1574.2|1577.7|1574.7|1576.7|1573.7|78
1621821300000|2021-05-24 01:55:00|1576.7|1573.7|1576.7|1573.7|1577.2|1574.2|1576.2|1573.2|143
1621821600000|2021-05-24 02:00:00|1577.2|1574.2|1575.7|1572.7|1577.2|1574.2|1575.2|1572.2|100
1621821900000|2021-05-24 02:05:00|1576.2|1573.2|1576.7|1573.7|1576.7|1573.7|1575.7|1572.7|62
1621822200000|2021-05-24 02:10:00|1576.2|1573.2|1574.2|1571.2|1576.7|1573.7|1574.2|1571.2|66
1621822500000|2021-05-24 02:15:00|1574.7|1571.7|1574.7|1571.7|1574.7|1571.7|1574.2|1571.2|39
1621822800000|2021-05-24 02:20:00|1575.2|1572.2|1574.7|1571.7|1575.2|1572.2|1574.2|1571.2|53
1621823100000|2021-05-24 02:25:00|1575.2|1572.2|1575.2|1572.2|1575.2|1572.2|1574.7|1571.7|79
1621823400000|2021-05-24 02:30:00|1575.7|1572.7|1575.7|1572.7|1575.7|1572.7|1575.2|1572.2|110
1621823700000|2021-05-24 02:35:00|1575.2|1572.2|1575.2|1572.2|1575.2|1572.2|1575.2|1572.2|35
1621824000000|2021-05-24 02:40:00|1574.7|1571.7|1575.2|1572.2|1575.7|1572.7|1574.7|1571.7|68
1621824300000|2021-05-24 02:45:00|1574.7|1571.7|1576.7|1573.7|1576.7|1573.7|1574.7|1571.7|267
1621824600000|2021-05-24 02:50:00|1576.2|1573.2|1576.7|1573.7|1576.7|1573.7|1575.7|1572.7|64
1621824900000|2021-05-24 02:55:00|1576.2|1573.2|1576.7|1573.7|1577.2|1574.2|1576.2|1573.2|51
1621825200000|2021-05-24 03:00:00|1576.2|1573.2|1576.2|1573.2|1576.7|1573.7|1575.7|1572.7|113
1621825500000|2021-05-24 03:05:00|1575.7|1572.7|1576.7|1573.7|1576.7|1573.7|1575.7|1572.7|26
1621825800000|2021-05-24 03:10:00|1576.2|1573.2|1581.3|1578.3|1581.3|1578.3|1576.2|1573.2|16
1621826100000|2021-05-24 03:15:00|1580.8|1577.8|1581.3|1578.3|1582.3|1579.3|1580.8|1577.8|125
1621826400000|2021-05-24 03:20:00|1581.8|1578.8|1581.3|1578.3|1581.8|1578.8|1580.8|1577.8|47
1621826700000|2021-05-24 03:25:00|1580.8|1577.8|1580.8|1577.8|1581.3|1578.3|1580.8|1577.8|123
1621827000000|2021-05-24 03:30:00|1581.3|1578.3|1581.3|1578.3|1581.8|1578.8|1580.8|1577.8|54
1621827300000|2021-05-24 03:35:00|1580.8|1577.8|1580.8|1577.8|1581.3|1578.3|1580.8|1577.8|20
1621827600000|2021-05-24 03:40:00|1581.3|1578.3|1581.3|1578.3|1581.3|1578.3|1580.8|1577.8|46
1621827900000|2021-05-24 03:45:00|1581.8|1578.8|1580.8|1577.8|1581.8|1578.8|1580.3|1577.3|100
1621828200000|2021-05-24 03:50:00|1580.3|1577.3|1580.8|1577.8|1580.8|1577.8|1580.3|1577.3|39
1621828500000|2021-05-24 03:55:00|1581.3|1578.3|1581.3|1578.3|1581.3|1578.3|1580.3|1577.3|35
1621828800000|2021-05-24 04:00:00|1580.8|1577.8|1579.8|1576.8|1581.3|1578.3|1579.8|1576.8|95
1621829100000|2021-05-24 04:05:00|1579.3|1576.3|1578.3|1575.3|1579.3|1576.3|1577.3|1574.3|74
1621829400000|2021-05-24 04:10:00|1577.8|1574.8|1577.8|1574.8|1578.3|1575.3|1576.8|1573.8|104
1621829700000|2021-05-24 04:15:00|1578.3|1575.3|1577.8|1574.8|1578.3|1575.3|1577.8|1574.8|26
1621830000000|2021-05-24 04:20:00|1577.3|1574.3|1578.3|1575.3|1578.3|1575.3|1577.3|1574.3|57
1621830300000|2021-05-24 04:25:00|1578.8|1575.8|1578.3|1575.3|1579.3|1576.3|1578.3|1575.3|58
1621830600000|2021-05-24 04:30:00|1578.8|1575.8|1579.8|1576.8|1579.8|1576.8|1578.3|1575.3|72
1621830900000|2021-05-24 04:35:00|1579.3|1576.3|1579.8|1576.8|1579.8|1576.8|1578.8|1575.8|56
1621831200000|2021-05-24 04:40:00|1579.3|1576.3|1578.8|1575.8|1579.3|1576.3|1578.8|1575.8|12
1621837800000|2021-05-24 06:30:00|1578.3|1575.3|1577.3|1574.3|1579.3|1576.3|1576.8|1573.8|118
1621838100000|2021-05-24 06:35:00|1576.8|1573.8|1574.3|1571.3|1576.8|1573.8|1574.3|1571.3|140
1621838400000|2021-05-24 06:40:00|1574.8|1571.8|1573.8|1570.8|1575.3|1572.3|1572.8|1569.8|153
1621838700000|2021-05-24 06:45:00|1573.4|1570.4|1573.9|1570.9|1573.9|1570.9|1572.9|1569.9|85
1621839000000|2021-05-24 06:50:00|1573.4|1570.4|1573.4|1570.4|1573.9|1570.9|1572.9|1569.9|54
1621839300000|2021-05-24 06:55:00|1572.9|1569.9|1572.4|1569.4|1573.9|1570.9|1572.4|1569.4|67
1621839600000|2021-05-24 07:00:00|1572.9|1569.9|1576.4|1573.4|1576.4|1573.4|1572.9|1569.9|136
1621839900000|2021-05-24 07:05:00|1576.9|1573.9|1574.9|1571.9|1576.9|1573.9|1574.9|1571.9|108
1621840200000|2021-05-24 07:10:00|1575.4|1572.4|1574.9|1571.9|1575.9|1572.9|1574.4|1571.4|73
1621840500000|2021-05-24 07:15:00|1574.4|1571.4|1573.9|1570.9|1574.9|1571.9|1573.4|1570.4|76
1621840800000|2021-05-24 07:20:00|1574.4|1571.4|1573.9|1570.9|1574.4|1571.4|1573.4|1570.4|102
1621841100000|2021-05-24 07:25:00|1574.4|1571.4|1575.4|1572.4|1575.4|1572.4|1573.9|1570.9|92
1621841400000|2021-05-24 07:30:00|1574.9|1571.9|1576.9|1573.9|1577.4|1574.4|1574.9|1571.9|463
1621841700000|2021-05-24 07:35:00|1577.4|1574.4|1574.9|1571.9|1577.4|1574.4|1574.9|1571.9|118
1621842000000|2021-05-24 07:40:00|1574.4|1571.4|1573.4|1570.4|1574.9|1571.9|1573.4|1570.4|123
1621842300000|2021-05-24 07:45:00|1573.9|1570.9|1572.9|1569.9|1573.9|1570.9|1572.4|1569.4|102
1621842600000|2021-05-24 07:50:00|1573.4|1570.4|1573.9|1570.9|1574.4|1571.4|1572.4|1569.4|73
1621842900000|2021-05-24 07:55:00|1573.4|1570.4|1572.9|1569.9|1574.9|1571.9|1572.9|1569.9|103
1621843200000|2021-05-24 08:00:00|1572.4|1569.4|1571.9|1568.9|1572.9|1569.9|1570.9|1567.9|153
1621843500000|2021-05-24 08:05:00|1572.4|1569.4|1571.9|1568.9|1572.9|1569.9|1571.9|1568.9|86
1621903500000|2021-05-25 00:45:00|1575.4|1572.4|1577.4|1574.4|1577.4|1574.4|1575.4|1572.4|142
1621903800000|2021-05-25 00:50:00|1579.4|1576.4|1580.4|1577.4|1580.9|1577.9|1578.9|1575.9|243
1621904100000|2021-05-25 00:55:00|1581.4|1578.4|1580.9|1577.9|1582.4|1579.4|1579.9|1576.9|271
1621904400000|2021-05-25 01:00:00|1580.4|1577.4|1579.4|1576.4|1581.4|1578.4|1577.4|1574.4|277
1621904700000|2021-05-25 01:05:00|1578.9|1575.9|1576.9|1573.9|1579.4|1576.4|1576.4|1573.4|219
1621905000000|2021-05-25 01:10:00|1577.4|1574.4|1575.9|1572.9|1578.9|1575.9|1575.9|1572.9|385
1621905300000|2021-05-25 01:15:00|1576.4|1573.4|1575.4|1572.4|1576.9|1573.9|1575.4|1572.4|117
1621905600000|2021-05-25 01:20:00|1575.9|1572.9|1573.9|1570.9|1575.9|1572.9|1573.4|1570.4|211
1621905900000|2021-05-25 01:25:00|1573.4|1570.4|1574.4|1571.4|1575.4|1572.4|1573.4|1570.4|129
1621906200000|2021-05-25 01:30:00|1574.9|1571.9|1576.4|1573.4|1576.4|1573.4|1574.4|1571.4|162
1621906500000|2021-05-25 01:35:00|1576.9|1573.9|1576.4|1573.4|1576.9|1573.9|1576.4|1573.4|135
1621906800000|2021-05-25 01:40:00|1575.9|1572.9|1574.9|1571.9|1575.9|1572.9|1574.9|1571.9|116
1621907100000|2021-05-25 01:45:00|1575.4|1572.4|1576.4|1573.4|1576.4|1573.4|1575.4|1572.4|83
1621907400000|2021-05-25 01:50:00|1575.9|1572.9|1577.4|1574.4|1578.4|1575.4|1575.9|1572.9|185
1621907700000|2021-05-25 01:55:00|1577.9|1574.9|1576.3|1573.3|1577.9|1574.9|1576.3|1573.3|598
1621908000000|2021-05-25 02:00:00|1575.8|1572.8|1575.8|1572.8|1576.8|1573.8|1575.8|1572.8|489
1621908300000|2021-05-25 02:05:00|1576.3|1573.3|1577.3|1574.3|1577.3|1574.3|1576.3|1573.3|307
1621908600000|2021-05-25 02:10:00|1576.8|1573.8|1577.3|1574.3|1577.8|1574.8|1576.8|1573.8|116
1621908900000|2021-05-25 02:15:00|1577.8|1574.8|1577.8|1574.8|1578.3|1575.3|1577.3|1574.3|82
1621909200000|2021-05-25 02:20:00|1577.3|1574.3|1577.3|1574.3|1577.8|1574.8|1577.3|1574.3|73
1621909500000|2021-05-25 02:25:00|1577.8|1574.8|1577.3|1574.3|1577.8|1574.8|1577.3|1574.3|82
1621909800000|2021-05-25 02:30:00|1577.8|1574.8|1577.3|1574.3|1577.8|1574.8|1577.3|1574.3|99
1621910100000|2021-05-25 02:35:00|1577.8|1574.8|1578.3|1575.3|1578.3|1575.3|1577.3|1574.3|79
1621910400000|2021-05-25 02:40:00|1577.8|1574.8|1578.3|1575.3|1578.8|1575.8|1577.8|1574.8|319
1621910700000|2021-05-25 02:45:00|1578.8|1575.8|1578.8|1575.8|1578.8|1575.8|1577.8|1574.8|79
1621911000000|2021-05-25 02:50:00|1578.3|1575.3|1578.3|1575.3|1578.8|1575.8|1577.8|1574.8|89
1621911300000|2021-05-25 02:55:00|1577.8|1574.8|1578.3|1575.3|1578.8|1575.8|1577.8|1574.8|58
1621911600000|2021-05-25 03:00:00|1578.8|1575.8|1578.3|1575.3|1578.8|1575.8|1578.3|1575.3|70
1621911900000|2021-05-25 03:05:00|1577.8|1574.8|1578.3|1575.3|1578.3|1575.3|1577.8|1574.8|64
1621912200000|2021-05-25 03:10:00|1577.8|1574.8|1577.3|1574.3|1578.3|1575.3|1577.3|1574.3|104
1621912500000|2021-05-25 03:15:00|1577.8|1574.8|1577.8|1574.8|1578.3|1575.3|1577.3|1574.3|93
1621912800000|2021-05-25 03:20:00|1577.3|1574.3|1577.8|1574.8|1577.8|1574.8|1576.8|1573.8|119
1621913100000|2021-05-25 03:25:00|1577.3|1574.3|1577.3|1574.3|1577.8|1574.8|1577.3|1574.3|73
1621913400000|2021-05-25 03:30:00|1576.8|1573.8|1577.3|1574.3|1577.8|1574.8|1576.8|1573.8|69
1621913700000|2021-05-25 03:35:00|1577.8|1574.8|1577.3|1574.3|1577.8|1574.8|1577.3|1574.3|82
1621914000000|2021-05-25 03:40:00|1577.8|1574.8|1577.3|1574.3|1577.8|1574.8|1577.3|1574.3|103
1621914300000|2021-05-25 03:45:00|1576.8|1573.8|1577.3|1574.3|1577.8|1574.8|1576.8|1573.8|78
1621914600000|2021-05-25 03:50:00|1577.8|1574.8|1577.3|1574.3|1577.8|1574.8|1576.8|1573.8|202
1621914900000|2021-05-25 03:55:00|1576.8|1573.8|1575.3|1572.3|1577.3|1574.3|1574.8|1571.8|112
1621915200000|2021-05-25 04:00:00|1574.8|1571.8|1575.3|1572.3|1575.8|1572.8|1574.8|1571.8|64
1621915500000|2021-05-25 04:05:00|1575.8|1572.8|1576.3|1573.3|1576.8|1573.8|1575.8|1572.8|77
1621915800000|2021-05-25 04:10:00|1576.8|1573.8|1576.8|1573.8|1576.8|1573.8|1576.3|1573.3|87
1621916100000|2021-05-25 04:15:00|1576.3|1573.3|1577.3|1574.3|1577.8|1574.8|1576.3|1573.3|812
1621916400000|2021-05-25 04:20:00|1577.8|1574.8|1577.8|1574.8|1578.3|1575.3|1576.8|1573.8|131
1621916700000|2021-05-25 04:25:00|1578.3|1575.3|1577.8|1574.8|1578.8|1575.8|1577.8|1574.8|274
1621917000000|2021-05-25 04:30:00|1578.3|1575.3|1578.3|1575.3|1578.3|1575.3|1577.8|1574.8|203
1621917300000|2021-05-25 04:35:00|1577.8|1574.8|1577.8|1574.8|1577.8|1574.8|1577.8|1574.8|42
1621917600000|2021-05-25 04:40:00|1578.3|1575.3|1578.8|1575.8|1578.8|1575.8|1577.8|1574.8|82
1621924200000|2021-05-25 06:30:00|1579.3|1576.3|1578.3|1575.3|1579.3|1576.3|1577.8|1574.8|160
1621924500000|2021-05-25 06:35:00|1578.8|1575.8|1578.8|1575.8|1579.8|1576.8|1578.3|1575.3|260
1621924800000|2021-05-25 06:40:00|1579.3|1576.3|1579.3|1576.3|1579.8|1576.8|1579.3|1576.3|152
1621925100000|2021-05-25 06:45:00|1578.8|1575.8|1578.3|1575.3|1579.3|1576.3|1577.8|1574.8|104
1621925400000|2021-05-25 06:50:00|1577.8|1574.8|1577.8|1574.8|1578.3|1575.3|1577.8|1574.8|105
1621925700000|2021-05-25 06:55:00|1577.3|1574.3|1577.8|1574.8|1578.3|1575.3|1577.3|1574.3|281
1621926000000|2021-05-25 07:00:00|1578.3|1575.3|1578.8|1575.8|1579.3|1576.3|1578.3|1575.3|161
1621926300000|2021-05-25 07:05:00|1579.3|1576.3|1579.8|1576.8|1579.8|1576.8|1578.8|1575.8|166
1621926600000|2021-05-25 07:10:00|1580.3|1577.3|1579.8|1576.8|1580.3|1577.3|1579.8|1576.8|270
1621926900000|2021-05-25 07:15:00|1580.3|1577.3|1579.8|1576.8|1580.3|1577.3|1579.3|1576.3|366
1621927200000|2021-05-25 07:20:00|1580.3|1577.3|1580.3|1577.3|1580.3|1577.3|1579.3|1576.3|223
1621927500000|2021-05-25 07:25:00|1579.8|1576.8|1579.8|1576.8|1580.3|1577.3|1579.3|1576.3|175
1621927800000|2021-05-25 07:30:00|1579.3|1576.3|1579.3|1576.3|1580.3|1577.3|1579.3|1576.3|91
1621928100000|2021-05-25 07:35:00|1578.8|1575.8|1578.8|1575.8|1579.8|1576.8|1578.8|1575.8|97
1621928400000|2021-05-25 07:40:00|1578.3|1575.3|1578.8|1575.8|1579.3|1576.3|1578.3|1575.3|324
1621928700000|2021-05-25 07:45:00|1578.3|1575.3|1578.8|1575.8|1578.8|1575.8|1577.8|1574.8|101
1621929000000|2021-05-25 07:50:00|1578.3|1575.3|1578.8|1575.8|1578.8|1575.8|1578.3|1575.3|110
1621929300000|2021-05-25 07:55:00|1578.3|1575.3|1577.8|1574.8|1578.8|1575.8|1577.3|1574.3|488
1621929600000|2021-05-25 08:00:00|1578.3|1575.3|1578.3|1575.3|1578.3|1575.3|1577.8|1574.8|60
1621929900000|2021-05-25 08:05:00|1577.8|1574.8|1578.3|1575.3|1578.3|1575.3|1577.8|1574.8|315
1622076300000|2021-05-27 00:45:00|1579.8|1576.8|1575.3|1572.3|1579.8|1576.8|1574.8|1571.8|2700
1622076600000|2021-05-27 00:50:00|1575.8|1572.8|1585.8|1582.8|1585.8|1582.8|1575.3|1572.3|582
1622076900000|2021-05-27 00:55:00|1585.3|1582.3|1586.3|1583.3|1587.3|1584.3|1583.8|1580.8|573
1622077200000|2021-05-27 01:00:00|1586.8|1583.8|1584.3|1581.3|1586.8|1583.8|1584.3|1581.3|991
1622077500000|2021-05-27 01:05:00|1583.8|1580.8|1583.3|1580.3|1584.3|1581.3|1582.3|1579.3|1207
1622077800000|2021-05-27 01:10:00|1583.8|1580.8|1584.8|1581.8|1585.8|1582.8|1583.8|1580.8|239
1622078100000|2021-05-27 01:15:00|1585.3|1582.3|1585.8|1582.8|1586.8|1583.8|1585.3|1582.3|198
1622078400000|2021-05-27 01:20:00|1585.3|1582.3|1585.3|1582.3|1585.8|1582.8|1584.8|1581.8|173
1622078700000|2021-05-27 01:25:00|1585.8|1582.8|1586.3|1583.3|1586.3|1583.3|1585.3|1582.3|1058
1622079000000|2021-05-27 01:30:00|1585.8|1582.8|1585.8|1582.8|1586.3|1583.3|1585.8|1582.8|539
1622079300000|2021-05-27 01:35:00|1586.3|1583.3|1589.8|1586.8|1589.8|1586.8|1586.3|1583.3|328
1622079600000|2021-05-27 01:40:00|1590.3|1587.3|1588.8|1585.8|1590.3|1587.3|1588.8|1585.8|902
1622079900000|2021-05-27 01:45:00|1588.3|1585.3|1588.8|1585.8|1588.8|1585.8|1587.3|1584.3|105
1622080200000|2021-05-27 01:50:00|1588.3|1585.3|1587.3|1584.3|1588.8|1585.8|1587.3|1584.3|125
1622080500000|2021-05-27 01:55:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1585.8|1582.8|108
1622080800000|2021-05-27 02:00:00|1586.8|1583.8|1585.8|1582.8|1587.3|1584.3|1585.8|1582.8|324
1622081100000|2021-05-27 02:05:00|1586.3|1583.3|1585.8|1582.8|1586.3|1583.3|1585.8|1582.8|99
1622081400000|2021-05-27 02:10:00|1585.3|1582.3|1586.3|1583.3|1586.3|1583.3|1585.3|1582.3|105
1622081700000|2021-05-27 02:15:00|1585.8|1582.8|1585.3|1582.3|1585.8|1582.8|1584.8|1581.8|264
1622082000000|2021-05-27 02:20:00|1585.8|1582.8|1586.8|1583.8|1586.8|1583.8|1585.8|1582.8|82
1622082300000|2021-05-27 02:25:00|1586.3|1583.3|1587.3|1584.3|1587.3|1584.3|1586.3|1583.3|207
1622082600000|2021-05-27 02:30:00|1587.8|1584.8|1588.8|1585.8|1588.8|1585.8|1587.3|1584.3|222
1622082900000|2021-05-27 02:35:00|1588.3|1585.3|1587.3|1584.3|1588.3|1585.3|1586.8|1583.8|259
1622083200000|2021-05-27 02:40:00|1586.8|1583.8|1586.8|1583.8|1587.8|1584.8|1586.8|1583.8|130
1622083500000|2021-05-27 02:45:00|1586.3|1583.3|1585.3|1582.3|1586.3|1583.3|1584.8|1581.8|366
1622083800000|2021-05-27 02:50:00|1584.8|1581.8|1584.8|1581.8|1585.8|1582.8|1584.8|1581.8|435
1622084100000|2021-05-27 02:55:00|1585.3|1582.3|1584.3|1581.3|1585.3|1582.3|1583.8|1580.8|146
1622084400000|2021-05-27 03:00:00|1584.8|1581.8|1584.8|1581.8|1585.3|1582.3|1584.3|1581.3|789
1622084700000|2021-05-27 03:05:00|1584.3|1581.3|1584.3|1581.3|1584.8|1581.8|1584.3|1581.3|366
1622085000000|2021-05-27 03:10:00|1584.8|1581.8|1584.3|1581.3|1584.8|1581.8|1584.3|1581.3|965
1622085300000|2021-05-27 03:15:00|1583.8|1580.8|1583.8|1580.8|1584.3|1581.3|1583.3|1580.3|333
1622085600000|2021-05-27 03:20:00|1583.3|1580.3|1581.8|1578.8|1583.8|1580.8|1581.3|1578.3|249
1622085900000|2021-05-27 03:25:00|1581.3|1578.3|1580.3|1577.3|1581.8|1578.8|1579.8|1576.8|1262
1622086200000|2021-05-27 03:30:00|1579.8|1576.8|1580.3|1577.3|1581.3|1578.3|1579.8|1576.8|671
1622086500000|2021-05-27 03:35:00|1580.8|1577.8|1580.8|1577.8|1581.3|1578.3|1580.8|1577.8|1337
1622086800000|2021-05-27 03:40:00|1581.3|1578.3|1581.3|1578.3|1582.3|1579.3|1580.8|1577.8|186
1622087100000|2021-05-27 03:45:00|1582.3|1579.3|1582.3|1579.3|1582.3|1579.3|1581.8|1578.8|105
1622087400000|2021-05-27 03:50:00|1581.8|1578.8|1582.3|1579.3|1582.8|1579.8|1581.8|1578.8|78
1622087700000|2021-05-27 03:55:00|1581.8|1578.8|1581.3|1578.3|1582.3|1579.3|1581.3|1578.3|195
1622088000000|2021-05-27 04:00:00|1582.3|1579.3|1582.3|1579.3|1582.8|1579.8|1582.3|1579.3|204
1622088300000|2021-05-27 04:05:00|1582.8|1579.8|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|128
1622088600000|2021-05-27 04:10:00|1583.3|1580.3|1583.8|1580.8|1584.3|1581.3|1582.8|1579.8|160
1622088900000|2021-05-27 04:15:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|217
1622089200000|2021-05-27 04:20:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1581.8|1578.8|321
1622089500000|2021-05-27 04:25:00|1583.3|1580.3|1583.3|1580.3|1583.8|1580.8|1583.3|1580.3|413
1622089800000|2021-05-27 04:30:00|1582.8|1579.8|1583.3|1580.3|1583.3|1580.3|1582.8|1579.8|83
1622090100000|2021-05-27 04:35:00|1582.8|1579.8|1584.3|1581.3|1584.3|1581.3|1582.8|1579.8|276
1622090400000|2021-05-27 04:40:00|1584.8|1581.8|1584.8|1581.8|1584.8|1581.8|1584.8|1581.8|153
1622097000000|2021-05-27 06:30:00|1585.8|1582.8|1587.3|1584.3|1588.3|1585.3|1585.3|1582.3|238
1622097300000|2021-05-27 06:35:00|1587.8|1584.8|1587.8|1584.8|1587.8|1584.8|1586.3|1583.3|213
1622097600000|2021-05-27 06:40:00|1587.3|1584.3|1590.3|1587.3|1590.3|1587.3|1587.3|1584.3|409
1622097900000|2021-05-27 06:45:00|1582.7|1579.7|1581.2|1578.2|1582.7|1579.7|1581.2|1578.2|150
1622098200000|2021-05-27 06:50:00|1581.7|1578.7|1583.2|1580.2|1583.2|1580.2|1581.2|1578.2|243
1622098500000|2021-05-27 06:55:00|1582.7|1579.7|1581.7|1578.7|1583.2|1580.2|1581.7|1578.7|248
1622098800000|2021-05-27 07:00:00|1582.2|1579.2|1582.7|1579.7|1583.2|1580.2|1581.7|1578.7|510
1622099100000|2021-05-27 07:05:00|1582.2|1579.2|1582.2|1579.2|1583.2|1580.2|1581.7|1578.7|716
1622099400000|2021-05-27 07:10:00|1582.7|1579.7|1582.2|1579.2|1584.2|1581.2|1582.2|1579.2|269
1622099700000|2021-05-27 07:15:00|1582.7|1579.7|1581.7|1578.7|1582.7|1579.7|1581.2|1578.2|215
1622100000000|2021-05-27 07:20:00|1582.2|1579.2|1581.7|1578.7|1582.2|1579.2|1581.7|1578.7|250
1622100300000|2021-05-27 07:25:00|1581.2|1578.2|1581.2|1578.2|1581.7|1578.7|1580.7|1577.7|202
1622100600000|2021-05-27 07:30:00|1580.7|1577.7|1579.7|1576.7|1581.2|1578.2|1579.7|1576.7|230
1622100900000|2021-05-27 07:35:00|1579.2|1576.2|1578.7|1575.7|1579.7|1576.7|1577.7|1574.7|343
1622101200000|2021-05-27 07:40:00|1579.2|1576.2|1580.2|1577.2|1580.7|1577.7|1579.2|1576.2|423
1622101500000|2021-05-27 07:45:00|1580.7|1577.7|1579.7|1576.7|1581.2|1578.2|1579.2|1576.2|194
1622101800000|2021-05-27 07:50:00|1580.2|1577.2|1580.2|1577.2|1580.2|1577.2|1579.2|1576.2|1022
1622102100000|2021-05-27 07:55:00|1579.7|1576.7|1580.7|1577.7|1582.7|1579.7|1579.7|1576.7|449
1622102400000|2021-05-27 08:00:00|1581.2|1578.2|1582.7|1579.7|1582.7|1579.7|1579.7|1576.7|257
1622102700000|2021-05-27 08:05:00|1582.2|1579.2|1581.7|1578.7|1583.2|1580.2|1581.2|1578.2|352
1622162700000|2021-05-28 00:45:00|1579.2|1576.2|1585.2|1582.2|1587.2|1584.2|1579.2|1576.2|218
1622163000000|2021-05-28 00:50:00|1586.2|1583.2|1587.7|1584.7|1587.7|1584.7|1585.7|1582.7|47
1622163300000|2021-05-28 00:55:00|1588.2|1585.2|1588.7|1585.7|1588.7|1585.7|1587.7|1584.7|75
1622163600000|2021-05-28 01:00:00|1589.2|1586.2|1583.2|1580.2|1589.7|1586.7|1582.7|1579.7|786
1622163900000|2021-05-28 01:05:00|1582.7|1579.7|1585.7|1582.7|1586.7|1583.7|1582.2|1579.2|253
1622164200000|2021-05-28 01:10:00|1585.2|1582.2|1587.2|1584.2|1587.7|1584.7|1584.7|1581.7|434
1622164500000|2021-05-28 01:15:00|1586.7|1583.7|1586.2|1583.2|1587.2|1584.2|1585.7|1582.7|347
1622164800000|2021-05-28 01:20:00|1586.7|1583.7|1587.2|1584.2|1588.2|1585.2|1586.2|1583.2|134
1622165100000|2021-05-28 01:25:00|1587.7|1584.7|1586.7|1583.7|1587.7|1584.7|1585.7|1582.7|197
1622165400000|2021-05-28 01:30:00|1587.2|1584.2|1585.7|1582.7|1587.7|1584.7|1585.7|1582.7|110
1622165700000|2021-05-28 01:35:00|1585.2|1582.2|1586.2|1583.2|1586.7|1583.7|1585.2|1582.2|66
1622166000000|2021-05-28 01:40:00|1586.7|1583.7|1586.7|1583.7|1587.2|1584.2|1586.2|1583.2|85
1622166300000|2021-05-28 01:45:00|1586.2|1583.2|1586.7|1583.7|1586.7|1583.7|1586.2|1583.2|72
1622166600000|2021-05-28 01:50:00|1586.2|1583.2|1585.7|1582.7|1586.2|1583.2|1585.7|1582.7|61
1622166900000|2021-05-28 01:55:00|1585.2|1582.2|1585.7|1582.7|1585.7|1582.7|1584.7|1581.7|127
1622167200000|2021-05-28 02:00:00|1586.2|1583.2|1586.7|1583.7|1586.7|1583.7|1585.2|1582.2|80
1622167500000|2021-05-28 02:05:00|1586.2|1583.2|1586.2|1583.2|1586.2|1583.2|1586.2|1583.2|63
1622167800000|2021-05-28 02:10:00|1586.7|1583.7|1586.7|1583.7|1586.7|1583.7|1586.7|1583.7|47
1622168100000|2021-05-28 02:15:00|1587.2|1584.2|1587.7|1584.7|1587.7|1584.7|1587.2|1584.2|92
1622168400000|2021-05-28 02:20:00|1587.2|1584.2|1588.7|1585.7|1588.7|1585.7|1587.2|1584.2|47
1622168700000|2021-05-28 02:25:00|1588.2|1585.2|1589.2|1586.2|1589.2|1586.2|1588.2|1585.2|413
1622169000000|2021-05-28 02:30:00|1588.7|1585.7|1588.7|1585.7|1590.2|1587.2|1588.7|1585.7|147
1622169300000|2021-05-28 02:35:00|1588.2|1585.2|1589.2|1586.2|1589.7|1586.7|1588.2|1585.2|80
1622169600000|2021-05-28 02:40:00|1589.7|1586.7|1589.7|1586.7|1589.7|1586.7|1589.2|1586.2|60
1622169900000|2021-05-28 02:45:00|1589.2|1586.2|1588.2|1585.2|1589.2|1586.2|1588.2|1585.2|121
1622170200000|2021-05-28 02:50:00|1588.7|1585.7|1588.2|1585.2|1588.7|1585.7|1587.7|1584.7|96
1622170500000|2021-05-28 02:55:00|1587.7|1584.7|1587.7|1584.7|1588.2|1585.2|1586.7|1583.7|126
1622170800000|2021-05-28 03:00:00|1587.2|1584.2|1587.2|1584.2|1588.2|1585.2|1586.2|1583.2|75
1622171100000|2021-05-28 03:05:00|1586.7|1583.7|1587.2|1584.2|1587.2|1584.2|1586.7|1583.7|96
1622171400000|2021-05-28 03:10:00|1586.7|1583.7|1586.7|1583.7|1587.7|1584.7|1586.2|1583.2|131
1622171700000|2021-05-28 03:15:00|1587.2|1584.2|1586.2|1583.2|1587.2|1584.2|1585.2|1582.2|191
1622172000000|2021-05-28 03:20:00|1585.7|1582.7|1586.2|1583.2|1586.7|1583.7|1585.7|1582.7|238
1622172300000|2021-05-28 03:25:00|1585.7|1582.7|1585.2|1582.2|1586.2|1583.2|1585.2|1582.2|70
1622172600000|2021-05-28 03:30:00|1585.7|1582.7|1585.7|1582.7|1586.2|1583.2|1585.2|1582.2|97
1622172900000|2021-05-28 03:35:00|1585.2|1582.2|1585.7|1582.7|1585.7|1582.7|1584.7|1581.7|76
1622173200000|2021-05-28 03:40:00|1585.2|1582.2|1584.7|1581.7|1585.7|1582.7|1584.7|1581.7|418
1622173500000|2021-05-28 03:45:00|1585.2|1582.2|1586.2|1583.2|1587.2|1584.2|1585.2|1582.2|179
1622173800000|2021-05-28 03:50:00|1586.7|1583.7|1587.2|1584.2|1587.2|1584.2|1586.2|1583.2|224
1622174100000|2021-05-28 03:55:00|1586.7|1583.7|1586.7|1583.7|1587.2|1584.2|1586.7|1583.7|140
1622174400000|2021-05-28 04:00:00|1587.2|1584.2|1586.7|1583.7|1587.2|1584.2|1586.7|1583.7|129
1622174700000|2021-05-28 04:05:00|1587.2|1584.2|1587.7|1584.7|1587.7|1584.7|1587.2|1584.2|92
1622175000000|2021-05-28 04:10:00|1587.2|1584.2|1587.7|1584.7|1587.7|1584.7|1587.2|1584.2|94
1622175300000|2021-05-28 04:15:00|1587.2|1584.2|1587.7|1584.7|1588.2|1585.2|1587.2|1584.2|106
1622175600000|2021-05-28 04:20:00|1588.2|1585.2|1589.2|1586.2|1589.2|1586.2|1588.2|1585.2|51
1622175900000|2021-05-28 04:25:00|1588.7|1585.7|1588.2|1585.2|1589.7|1586.7|1588.2|1585.2|100
1622176200000|2021-05-28 04:30:00|1587.7|1584.7|1587.7|1584.7|1587.7|1584.7|1587.7|1584.7|81
1622176500000|2021-05-28 04:35:00|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|8
1622176800000|2021-05-28 04:40:00|1589.2|1586.2|1589.2|1586.2|1589.2|1586.2|1589.2|1586.2|220
1622183400000|2021-05-28 06:30:00|1588.7|1585.7|1589.7|1586.7|1590.7|1587.7|1588.7|1585.7|213
1622183700000|2021-05-28 06:35:00|1590.2|1587.2|1590.7|1587.7|1590.7|1587.7|1589.2|1586.2|80
1622184000000|2021-05-28 06:40:00|1590.2|1587.2|1590.2|1587.2|1591.2|1588.2|1589.7|1586.7|77
1622184300000|2021-05-28 06:45:00|1589.7|1586.7|1590.2|1587.2|1590.7|1587.7|1589.7|1586.7|31
1622184600000|2021-05-28 06:50:00|1589.7|1586.7|1589.7|1586.7|1589.7|1586.7|1589.2|1586.2|48
1622184900000|2021-05-28 06:55:00|1589.2|1586.2|1591.7|1588.7|1591.7|1588.7|1589.2|1586.2|106
1622185200000|2021-05-28 07:00:00|1590.7|1587.7|1592.2|1589.2|1592.2|1589.2|1590.7|1587.7|74
1622185500000|2021-05-28 07:05:00|1591.7|1588.7|1592.2|1589.2|1593.2|1590.2|1591.7|1588.7|169
1622185800000|2021-05-28 07:10:00|1591.7|1588.7|1591.7|1588.7|1591.7|1588.7|1591.2|1588.2|63
1622186100000|2021-05-28 07:15:00|1591.2|1588.2|1593.2|1590.2|1593.2|1590.2|1590.2|1587.2|82
1622186400000|2021-05-28 07:20:00|1592.7|1589.7|1593.2|1590.2|1594.2|1591.2|1592.7|1589.7|78
1622186700000|2021-05-28 07:25:00|1593.7|1590.7|1594.2|1591.2|1594.7|1591.7|1593.7|1590.7|64
1622187000000|2021-05-28 07:30:00|1594.7|1591.7|1595.2|1592.2|1595.2|1592.2|1594.2|1591.2|65
1622187300000|2021-05-28 07:35:00|1594.7|1591.7|1594.7|1591.7|1595.2|1592.2|1594.2|1591.2|97
1622187600000|2021-05-28 07:40:00|1594.2|1591.2|1593.7|1590.7|1594.7|1591.7|1593.7|1590.7|70
1622187900000|2021-05-28 07:45:00|1594.2|1591.2|1592.7|1589.7|1594.2|1591.2|1592.7|1589.7|71
1622188200000|2021-05-28 07:50:00|1593.2|1590.2|1592.2|1589.2|1593.2|1590.2|1592.2|1589.2|121
1622188500000|2021-05-28 07:55:00|1593.2|1590.2|1594.2|1591.2|1594.7|1591.7|1592.7|1589.7|135
1622188800000|2021-05-28 08:00:00|1594.7|1591.7|1594.2|1591.2|1594.7|1591.7|1593.7|1590.7|79
1622189100000|2021-05-28 08:05:00|1594.7|1591.7|1595.2|1592.2|1595.2|1592.2|1594.2|1591.2|103
1622421900000|2021-05-31 00:45:00|1582.2|1579.2|1576.2|1573.2|1582.2|1579.2|1576.2|1573.2|315
1622422200000|2021-05-31 00:50:00|1576.7|1573.7|1578.2|1575.2|1578.2|1575.2|1576.2|1573.2|98
1622422500000|2021-05-31 00:55:00|1577.7|1574.7|1579.2|1576.2|1579.7|1576.7|1577.7|1574.7|90
1622422800000|2021-05-31 01:00:00|1578.7|1575.7|1575.7|1572.7|1579.2|1576.2|1572.2|1569.2|395
1622423100000|2021-05-31 01:05:00|1576.2|1573.2|1577.7|1574.7|1577.7|1574.7|1575.2|1572.2|332
1622423400000|2021-05-31 01:10:00|1576.7|1573.7|1575.7|1572.7|1577.2|1574.2|1575.2|1572.2|193
1622423700000|2021-05-31 01:15:00|1575.2|1572.2|1576.7|1573.7|1577.2|1574.2|1574.7|1571.7|118
1622424000000|2021-05-31 01:20:00|1577.2|1574.2|1576.7|1573.7|1577.7|1574.7|1576.7|1573.7|235
1622424300000|2021-05-31 01:25:00|1577.2|1574.2|1577.7|1574.7|1578.2|1575.2|1576.7|1573.7|154
1622424600000|2021-05-31 01:30:00|1578.2|1575.2|1577.7|1574.7|1578.2|1575.2|1577.2|1574.2|135
1622424900000|2021-05-31 01:35:00|1578.2|1575.2|1576.7|1573.7|1578.2|1575.2|1576.7|1573.7|81
1622425200000|2021-05-31 01:40:00|1576.2|1573.2|1576.2|1573.2|1576.7|1573.7|1575.7|1572.7|26
1622425500000|2021-05-31 01:45:00|1576.7|1573.7|1576.7|1573.7|1576.7|1573.7|1575.7|1572.7|45
1622425800000|2021-05-31 01:50:00|1576.2|1573.2|1577.2|1574.2|1577.2|1574.2|1576.2|1573.2|78
1622426100000|2021-05-31 01:55:00|1576.7|1573.7|1580.2|1577.2|1580.7|1577.7|1576.7|1573.7|285
1622426400000|2021-05-31 02:00:00|1580.7|1577.7|1579.7|1576.7|1580.7|1577.7|1579.7|1576.7|80
1622426700000|2021-05-31 02:05:00|1580.2|1577.2|1579.7|1576.7|1580.7|1577.7|1579.2|1576.2|89
1622427000000|2021-05-31 02:10:00|1578.7|1575.7|1579.7|1576.7|1579.7|1576.7|1578.2|1575.2|132
1622427300000|2021-05-31 02:15:00|1579.2|1576.2|1579.7|1576.7|1579.7|1576.7|1579.2|1576.2|87
1622427600000|2021-05-31 02:20:00|1579.2|1576.2|1579.7|1576.7|1579.7|1576.7|1579.2|1576.2|32
1622427900000|2021-05-31 02:25:00|1579.2|1576.2|1579.2|1576.2|1579.2|1576.2|1578.7|1575.7|43
1622428200000|2021-05-31 02:30:00|1578.7|1575.7|1576.7|1573.7|1578.7|1575.7|1576.7|1573.7|141
1622428500000|2021-05-31 02:35:00|1577.2|1574.2|1576.7|1573.7|1577.2|1574.2|1576.2|1573.2|44
1622428800000|2021-05-31 02:40:00|1577.2|1574.2|1578.2|1575.2|1578.2|1575.2|1576.7|1573.7|30
1622429100000|2021-05-31 02:45:00|1578.7|1575.7|1579.2|1576.2|1579.2|1576.2|1578.7|1575.7|39
1622429400000|2021-05-31 02:50:00|1578.7|1575.7|1579.7|1576.7|1579.7|1576.7|1578.2|1575.2|49
1622429700000|2021-05-31 02:55:00|1579.2|1576.2|1580.2|1577.2|1580.7|1577.7|1579.2|1576.2|44
1622430000000|2021-05-31 03:00:00|1581.2|1578.2|1579.2|1576.2|1581.2|1578.2|1579.2|1576.2|50
1622430300000|2021-05-31 03:05:00|1579.7|1576.7|1581.7|1578.7|1582.2|1579.2|1579.7|1576.7|106
1622430600000|2021-05-31 03:10:00|1581.2|1578.2|1581.2|1578.2|1581.7|1578.7|1580.7|1577.7|163
1622430900000|2021-05-31 03:15:00|1580.7|1577.7|1579.7|1576.7|1580.7|1577.7|1579.7|1576.7|70
1622431200000|2021-05-31 03:20:00|1579.2|1576.2|1578.7|1575.7|1579.2|1576.2|1578.7|1575.7|160
1622431500000|2021-05-31 03:25:00|1578.2|1575.2|1578.7|1575.7|1579.2|1576.2|1578.2|1575.2|60
1622431800000|2021-05-31 03:30:00|1578.2|1575.2|1577.2|1574.2|1578.2|1575.2|1576.2|1573.2|178
1622432100000|2021-05-31 03:35:00|1576.7|1573.7|1576.7|1573.7|1577.2|1574.2|1576.2|1573.2|77
1622432400000|2021-05-31 03:40:00|1576.2|1573.2|1576.7|1573.7|1577.2|1574.2|1576.2|1573.2|50
1622432700000|2021-05-31 03:45:00|1577.2|1574.2|1577.2|1574.2|1577.7|1574.7|1577.2|1574.2|39
1622433000000|2021-05-31 03:50:00|1577.7|1574.7|1577.7|1574.7|1578.2|1575.2|1577.7|1574.7|285
1622433300000|2021-05-31 03:55:00|1578.2|1575.2|1578.2|1575.2|1578.2|1575.2|1577.7|1574.7|20
1622433600000|2021-05-31 04:00:00|1577.7|1574.7|1578.2|1575.2|1578.2|1575.2|1577.2|1574.2|21
1622433900000|2021-05-31 04:05:00|1577.7|1574.7|1577.7|1574.7|1577.7|1574.7|1577.2|1574.2|86
1622434200000|2021-05-31 04:10:00|1577.2|1574.2|1577.2|1574.2|1577.7|1574.7|1577.2|1574.2|28
1622434500000|2021-05-31 04:15:00|1577.7|1574.7|1577.7|1574.7|1577.7|1574.7|1577.2|1574.2|27
1622434800000|2021-05-31 04:20:00|1577.2|1574.2|1578.2|1575.2|1578.7|1575.7|1577.2|1574.2|33
1622435100000|2021-05-31 04:25:00|1577.7|1574.7|1578.2|1575.2|1578.2|1575.2|1577.7|1574.7|14
1622435400000|2021-05-31 04:30:00|1577.7|1574.7|1577.7|1574.7|1578.2|1575.2|1577.7|1574.7|56
1622435700000|2021-05-31 04:35:00|1577.2|1574.2|1577.2|1574.2|1577.2|1574.2|1577.2|1574.2|7
1622436000000|2021-05-31 04:40:00|1577.7|1574.7|1577.2|1574.2|1577.7|1574.7|1577.2|1574.2|65
1622442600000|2021-05-31 06:30:00|1576.7|1573.7|1576.7|1573.7|1576.7|1573.7|1576.2|1573.2|132
1622442900000|2021-05-31 06:35:00|1576.2|1573.2|1578.2|1575.2|1578.2|1575.2|1576.2|1573.2|68
1622443200000|2021-05-31 06:40:00|1577.7|1574.7|1578.2|1575.2|1578.2|1575.2|1577.7|1574.7|47
1622443500000|2021-05-31 06:45:00|1578.7|1575.7|1578.7|1575.7|1578.7|1575.7|1578.2|1575.2|103
1622443800000|2021-05-31 06:50:00|1579.2|1576.2|1581.2|1578.2|1581.2|1578.2|1579.2|1576.2|175
1622444100000|2021-05-31 06:55:00|1581.7|1578.7|1581.2|1578.2|1582.2|1579.2|1580.7|1577.7|110
1622444400000|2021-05-31 07:00:00|1581.7|1578.7|1581.7|1578.7|1582.2|1579.2|1581.2|1578.2|66
1622444700000|2021-05-31 07:05:00|1581.2|1578.2|1583.2|1580.2|1583.2|1580.2|1581.2|1578.2|142
1622445000000|2021-05-31 07:10:00|1582.7|1579.7|1584.2|1581.2|1584.7|1581.7|1582.7|1579.7|147
1622445300000|2021-05-31 07:15:00|1584.7|1581.7|1584.7|1581.7|1585.7|1582.7|1584.2|1581.2|158
1622445600000|2021-05-31 07:20:00|1585.2|1582.2|1584.7|1581.7|1585.2|1582.2|1584.7|1581.7|45
1622445900000|2021-05-31 07:25:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1584.7|1581.7|90
1622446200000|2021-05-31 07:30:00|1585.7|1582.7|1586.7|1583.7|1588.2|1585.2|1585.7|1582.7|142
1622446500000|2021-05-31 07:35:00|1586.2|1583.2|1585.2|1582.2|1586.2|1583.2|1585.2|1582.2|50
1622446800000|2021-05-31 07:40:00|1584.7|1581.7|1584.2|1581.2|1585.2|1582.2|1584.2|1581.2|35
1622447100000|2021-05-31 07:45:00|1584.7|1581.7|1584.2|1581.2|1585.7|1582.7|1584.2|1581.2|113
1622447400000|2021-05-31 07:50:00|1584.7|1581.7|1584.2|1581.2|1585.2|1582.2|1584.2|1581.2|103
1622447700000|2021-05-31 07:55:00|1584.7|1581.7|1584.2|1581.2|1584.7|1581.7|1583.7|1580.7|94
1622448000000|2021-05-31 08:00:00|1584.7|1581.7|1584.7|1581.7|1585.2|1582.2|1584.2|1581.2|38
1622448300000|2021-05-31 08:05:00|1584.2|1581.2|1583.2|1580.2|1584.2|1581.2|1583.2|1580.2|59
1622508300000|2021-06-01 00:45:00|1582.2|1579.2|1585.7|1582.7|1586.2|1583.2|1582.2|1579.2|149
1622508600000|2021-06-01 00:50:00|1585.2|1582.2|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|57
1622508900000|2021-06-01 00:55:00|1584.7|1581.7|1584.2|1581.2|1584.7|1581.7|1583.7|1580.7|40
1622509200000|2021-06-01 01:00:00|1583.7|1580.7|1586.2|1583.2|1586.7|1583.7|1583.7|1580.7|106
1622509500000|2021-06-01 01:05:00|1586.7|1583.7|1586.2|1583.2|1587.2|1584.2|1584.7|1581.7|144
1622509800000|2021-06-01 01:10:00|1585.7|1582.7|1586.2|1583.2|1587.2|1584.2|1585.2|1582.2|78
1622510100000|2021-06-01 01:15:00|1586.7|1583.7|1585.2|1582.2|1586.7|1583.7|1585.2|1582.2|57
1622510400000|2021-06-01 01:20:00|1584.7|1581.7|1581.7|1578.7|1584.7|1581.7|1581.2|1578.2|167
1622510700000|2021-06-01 01:25:00|1581.2|1578.2|1583.2|1580.2|1583.7|1580.7|1581.2|1578.2|110
1622511000000|2021-06-01 01:30:00|1582.7|1579.7|1583.2|1580.2|1583.7|1580.7|1582.2|1579.2|110
1622511300000|2021-06-01 01:35:00|1582.7|1579.7|1582.7|1579.7|1582.7|1579.7|1581.7|1578.7|70
1622511600000|2021-06-01 01:40:00|1582.2|1579.2|1581.7|1578.7|1582.2|1579.2|1580.7|1577.7|112
1622511900000|2021-06-01 01:45:00|1582.2|1579.2|1581.7|1578.7|1582.2|1579.2|1581.2|1578.2|79
1622512200000|2021-06-01 01:50:00|1581.2|1578.2|1581.2|1578.2|1581.7|1578.7|1580.7|1577.7|113
1622512500000|2021-06-01 01:55:00|1580.7|1577.7|1581.2|1578.2|1581.2|1578.2|1580.7|1577.7|39
1622512800000|2021-06-01 02:00:00|1580.7|1577.7|1580.7|1577.7|1581.2|1578.2|1580.2|1577.2|59
1622513100000|2021-06-01 02:05:00|1581.2|1578.2|1581.2|1578.2|1581.2|1578.2|1580.7|1577.7|39
1622513400000|2021-06-01 02:10:00|1581.7|1578.7|1581.7|1578.7|1582.7|1579.7|1581.7|1578.7|53
1622513700000|2021-06-01 02:15:00|1582.2|1579.2|1581.7|1578.7|1582.2|1579.2|1581.7|1578.7|33
1622514000000|2021-06-01 02:20:00|1582.2|1579.2|1580.7|1577.7|1582.2|1579.2|1580.7|1577.7|83
1622514300000|2021-06-01 02:25:00|1580.2|1577.2|1581.7|1578.7|1581.7|1578.7|1580.2|1577.2|50
1622514600000|2021-06-01 02:30:00|1581.2|1578.2|1582.2|1579.2|1582.2|1579.2|1581.2|1578.2|38
1622514900000|2021-06-01 02:35:00|1582.7|1579.7|1582.7|1579.7|1583.2|1580.2|1582.7|1579.7|30
1622515200000|2021-06-01 02:40:00|1582.2|1579.2|1581.7|1578.7|1582.2|1579.2|1581.7|1578.7|33
1622515500000|2021-06-01 02:45:00|1581.2|1578.2|1582.2|1579.2|1582.7|1579.7|1581.2|1578.2|70
1622515800000|2021-06-01 02:50:00|1581.7|1578.7|1583.7|1580.7|1584.2|1581.2|1581.7|1578.7|62
1622516100000|2021-06-01 02:55:00|1583.2|1580.2|1583.7|1580.7|1585.2|1582.2|1583.2|1580.2|42
1622516400000|2021-06-01 03:00:00|1583.2|1580.2|1582.7|1579.7|1583.2|1580.2|1582.2|1579.2|25
1622516700000|2021-06-01 03:05:00|||||||||15
1622517000000|2021-06-01 03:10:00|1582.2|1579.2|1581.7|1578.7|1582.2|1579.2|1581.7|1578.7|39
1622517300000|2021-06-01 03:15:00|1582.2|1579.2|1583.2|1580.2|1583.7|1580.7|1581.7|1578.7|36
1622517600000|2021-06-01 03:20:00|1582.7|1579.7|1583.2|1580.2|1583.2|1580.2|1582.2|1579.2|35
1622517900000|2021-06-01 03:25:00|1582.7|1579.7|1582.2|1579.2|1583.2|1580.2|1581.7|1578.7|23
1622518200000|2021-06-01 03:30:00|1581.7|1578.7|1581.7|1578.7|1581.7|1578.7|1581.2|1578.2|36
1622518500000|2021-06-01 03:35:00|1581.2|1578.2|1582.2|1579.2|1582.2|1579.2|1581.2|1578.2|8
1622518800000|2021-06-01 03:40:00|1582.7|1579.7|1582.7|1579.7|1582.7|1579.7|1582.7|1579.7|11
1622519100000|2021-06-01 03:45:00|1582.2|1579.2|1582.2|1579.2|1582.2|1579.2|1582.2|1579.2|22
1622519400000|2021-06-01 03:50:00|1581.7|1578.7|1581.7|1578.7|1582.2|1579.2|1581.7|1578.7|24
1622519700000|2021-06-01 03:55:00|||||||||17
1622520000000|2021-06-01 04:00:00|1581.2|1578.2|1581.2|1578.2|1581.7|1578.7|1581.2|1578.2|12
1622520300000|2021-06-01 04:05:00|1580.7|1577.7|1581.2|1578.2|1581.2|1578.2|1580.7|1577.7|36
1622520600000|2021-06-01 04:10:00|1580.7|1577.7|1581.2|1578.2|1581.2|1578.2|1580.7|1577.7|9
1622520900000|2021-06-01 04:15:00|1580.7|1577.7|1581.2|1578.2|1581.2|1578.2|1580.7|1577.7|11
1622521200000|2021-06-01 04:20:00|1580.7|1577.7|1581.2|1578.2|1581.7|1578.7|1580.7|1577.7|11
1622521500000|2021-06-01 04:25:00|1581.7|1578.7|1581.7|1578.7|1581.7|1578.7|1581.2|1578.2|39
1622521800000|2021-06-01 04:30:00|1581.2|1578.2|1580.7|1577.7|1581.2|1578.2|1580.7|1577.7|40
1622522100000|2021-06-01 04:35:00|1581.2|1578.2|1580.7|1577.7|1581.2|1578.2|1580.7|1577.7|6
1622522400000|2021-06-01 04:40:00|1581.2|1578.2|1581.7|1578.7|1581.7|1578.7|1581.2|1578.2|6
1622529000000|2021-06-01 06:30:00|1582.2|1579.2|1582.7|1579.7|1583.7|1580.7|1581.7|1578.7|107
1622529300000|2021-06-01 06:35:00|1583.2|1580.2|1583.2|1580.2|1583.2|1580.2|1582.2|1579.2|43
1622529600000|2021-06-01 06:40:00|1582.7|1579.7|1582.7|1579.7|1582.7|1579.7|1582.7|1579.7|13
1622529900000|2021-06-01 06:45:00|1582.2|1579.2|1582.2|1579.2|1582.2|1579.2|1582.2|1579.2|17
1622530200000|2021-06-01 06:50:00|1582.7|1579.7|1582.7|1579.7|1583.2|1580.2|1582.7|1579.7|25
1622530500000|2021-06-01 06:55:00|1583.2|1580.2|1582.7|1579.7|1583.2|1580.2|1582.2|1579.2|15
1622530800000|2021-06-01 07:00:00|1582.2|1579.2|1582.7|1579.7|1583.7|1580.7|1582.2|1579.2|100
1622531100000|2021-06-01 07:05:00|1582.2|1579.2|1582.7|1579.7|1582.7|1579.7|1582.2|1579.2|27
1622531400000|2021-06-01 07:10:00|1583.2|1580.2|1583.2|1580.2|1584.2|1581.2|1583.2|1580.2|68
1622531700000|2021-06-01 07:15:00|1583.7|1580.7|1584.7|1581.7|1585.2|1582.2|1583.7|1580.7|69
1622532000000|2021-06-01 07:20:00|1585.2|1582.2|1584.7|1581.7|1585.7|1582.7|1584.7|1581.7|90
1622532300000|2021-06-01 07:25:00|1585.2|1582.2|1584.7|1581.7|1585.2|1582.2|1584.7|1581.7|17
1622532600000|2021-06-01 07:30:00|1585.2|1582.2|1585.2|1582.2|1586.2|1583.2|1584.7|1581.7|77
1622532900000|2021-06-01 07:35:00|1585.7|1582.7|1585.2|1582.2|1585.7|1582.7|1585.2|1582.2|25
1622533200000|2021-06-01 07:40:00|1584.7|1581.7|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|102
1622533500000|2021-06-01 07:45:00|1585.7|1582.7|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|65
1622533800000|2021-06-01 07:50:00|1585.7|1582.7|1586.7|1583.7|1586.7|1583.7|1585.7|1582.7|56
1622534100000|2021-06-01 07:55:00|1586.2|1583.2|1585.7|1582.7|1586.7|1583.7|1585.2|1582.2|96
1622534400000|2021-06-01 08:00:00|1586.2|1583.2|1585.7|1582.7|1586.2|1583.2|1585.7|1582.7|52
1622534700000|2021-06-01 08:05:00|1586.2|1583.2|1585.7|1582.7|1586.2|1583.2|1585.7|1582.7|50
1622594700000|2021-06-02 00:45:00|1587.2|1584.2|1584.7|1581.7|1587.2|1584.2|1583.7|1580.7|131
1622595000000|2021-06-02 00:50:00|1584.2|1581.2|1583.7|1580.7|1584.2|1581.2|1583.2|1580.2|85
1622595300000|2021-06-02 00:55:00|1583.2|1580.2|1581.2|1578.2|1583.2|1580.2|1581.2|1578.2|142
1622595600000|2021-06-02 01:00:00|1581.7|1578.7|1585.2|1582.2|1585.7|1582.7|1581.2|1578.2|295
1622595900000|2021-06-02 01:05:00|1585.7|1582.7|1586.2|1583.2|1587.7|1584.7|1585.2|1582.2|274
1622596200000|2021-06-02 01:10:00|1586.7|1583.7|1586.2|1583.2|1587.7|1584.7|1585.2|1582.2|214
1622596500000|2021-06-02 01:15:00|1586.7|1583.7|1585.7|1582.7|1586.7|1583.7|1584.7|1581.7|151
1622596800000|2021-06-02 01:20:00|1585.2|1582.2|1585.7|1582.7|1586.7|1583.7|1585.2|1582.2|187
1622597100000|2021-06-02 01:25:00|1585.2|1582.2|1586.2|1583.2|1586.2|1583.2|1584.7|1581.7|98
1622597400000|2021-06-02 01:30:00|1586.7|1583.7|1586.2|1583.2|1587.2|1584.2|1585.7|1582.7|136
1622597700000|2021-06-02 01:35:00|1586.7|1583.7|1589.2|1586.2|1589.7|1586.7|1586.7|1583.7|234
1622598000000|2021-06-02 01:40:00|1588.7|1585.7|1588.7|1585.7|1590.2|1587.2|1588.7|1585.7|191
1622598300000|2021-06-02 01:45:00|1589.2|1586.2|1589.7|1586.7|1590.2|1587.2|1588.7|1585.7|95
1622598600000|2021-06-02 01:50:00|1590.2|1587.2|1590.2|1587.2|1590.7|1587.7|1589.7|1586.7|100
1622598900000|2021-06-02 01:55:00|1590.7|1587.7|1591.2|1588.2|1591.7|1588.7|1590.2|1587.2|141
1622599200000|2021-06-02 02:00:00|1590.7|1587.7|1592.7|1589.7|1592.7|1589.7|1590.2|1587.2|171
1622599500000|2021-06-02 02:05:00|1592.2|1589.2|1592.7|1589.7|1593.2|1590.2|1591.7|1588.7|93
1622599800000|2021-06-02 02:10:00|1592.2|1589.2|1591.2|1588.2|1592.7|1589.7|1591.2|1588.2|76
1622600100000|2021-06-02 02:15:00|1590.7|1587.7|1591.2|1588.2|1591.2|1588.2|1590.7|1587.7|67
1622600400000|2021-06-02 02:20:00|1590.7|1587.7|1591.7|1588.7|1591.7|1588.7|1590.7|1587.7|100
1622600700000|2021-06-02 02:25:00|1592.2|1589.2|1591.2|1588.2|1592.2|1589.2|1591.2|1588.2|51
1622601000000|2021-06-02 02:30:00|1591.7|1588.7|1590.7|1587.7|1592.2|1589.2|1590.2|1587.2|100
1622601300000|2021-06-02 02:35:00|1590.2|1587.2|1591.2|1588.2|1591.2|1588.2|1589.2|1586.2|134
1622601600000|2021-06-02 02:40:00|1590.7|1587.7|1591.2|1588.2|1591.2|1588.2|1590.7|1587.7|48
1622601900000|2021-06-02 02:45:00|1590.7|1587.7|1590.7|1587.7|1591.2|1588.2|1590.7|1587.7|41
1622602200000|2021-06-02 02:50:00|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|9
1622602500000|2021-06-02 02:55:00|1590.7|1587.7|1591.2|1588.2|1592.2|1589.2|1590.7|1587.7|73
1622602800000|2021-06-02 03:00:00|1591.7|1588.7|1591.7|1588.7|1592.2|1589.2|1591.2|1588.2|108
1622603100000|2021-06-02 03:05:00|1591.2|1588.2|1591.7|1588.7|1592.2|1589.2|1590.7|1587.7|78
1622603400000|2021-06-02 03:10:00|1591.2|1588.2|1591.8|1588.8|1592.3|1589.3|1591.2|1588.2|63
1622603700000|2021-06-02 03:15:00|1591.3|1588.3|1592.8|1589.8|1592.8|1589.8|1591.3|1588.3|60
1622604000000|2021-06-02 03:20:00|1592.3|1589.3|1592.8|1589.8|1593.3|1590.3|1592.3|1589.3|79
1622604300000|2021-06-02 03:25:00|1593.3|1590.3|1593.3|1590.3|1593.8|1590.8|1592.8|1589.8|121
1622604600000|2021-06-02 03:30:00|1593.8|1590.8|1593.3|1590.3|1593.8|1590.8|1592.8|1589.8|90
1622604900000|2021-06-02 03:35:00|1593.8|1590.8|1592.8|1589.8|1593.8|1590.8|1592.3|1589.3|88
1622605200000|2021-06-02 03:40:00|1593.3|1590.3|1592.8|1589.8|1593.3|1590.3|1592.8|1589.8|28
1622605500000|2021-06-02 03:45:00|1593.3|1590.3|1592.8|1589.8|1593.3|1590.3|1592.3|1589.3|44
1622605800000|2021-06-02 03:50:00|1593.3|1590.3|1593.3|1590.3|1593.8|1590.8|1593.3|1590.3|54
1622606100000|2021-06-02 03:55:00|1592.8|1589.8|1593.3|1590.3|1593.3|1590.3|1592.8|1589.8|14
1622606400000|2021-06-02 04:00:00|1592.8|1589.8|1593.8|1590.8|1594.3|1591.3|1592.8|1589.8|66
1622606700000|2021-06-02 04:05:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.8|1590.8|67
1622607000000|2021-06-02 04:10:00|1594.3|1591.3|1593.3|1590.3|1594.3|1591.3|1593.3|1590.3|88
1622607300000|2021-06-02 04:15:00|1592.8|1589.8|1593.3|1590.3|1593.3|1590.3|1592.3|1589.3|64
1622607600000|2021-06-02 04:20:00|1593.8|1590.8|1593.8|1590.8|1593.8|1590.8|1592.8|1589.8|48
1622607900000|2021-06-02 04:25:00|1593.3|1590.3|1593.3|1590.3|1593.8|1590.8|1592.8|1589.8|14
1622608200000|2021-06-02 04:30:00|1593.8|1590.8|1592.8|1589.8|1593.8|1590.8|1592.8|1589.8|32
1622608500000|2021-06-02 04:35:00|1593.3|1590.3|1594.8|1591.8|1594.8|1591.8|1593.3|1590.3|53
1622608800000|2021-06-02 04:40:00|1595.3|1592.3|1594.8|1591.8|1595.8|1592.8|1594.8|1591.8|117
1622615400000|2021-06-02 06:30:00|1595.3|1592.3|1594.8|1591.8|1595.3|1592.3|1593.8|1590.8|50
1622615700000|2021-06-02 06:35:00|1595.3|1592.3|1594.8|1591.8|1595.8|1592.8|1594.3|1591.3|270
1622616000000|2021-06-02 06:40:00|1595.3|1592.3|1595.8|1592.8|1596.3|1593.3|1595.3|1592.3|151
1622616300000|2021-06-02 06:45:00|1596.3|1593.3|1597.3|1594.3|1597.8|1594.8|1595.8|1592.8|185
1622616600000|2021-06-02 06:50:00|1596.8|1593.8|1598.3|1595.3|1598.8|1595.8|1596.8|1593.8|162
1622616900000|2021-06-02 06:55:00|1597.8|1594.8|1598.8|1595.8|1600.3|1597.3|1597.3|1594.3|187
1622617200000|2021-06-02 07:00:00|1599.3|1596.3|1599.8|1596.8|1599.8|1596.8|1598.3|1595.3|184
1622617500000|2021-06-02 07:05:00|1600.3|1597.3|1599.8|1596.8|1600.3|1597.3|1599.3|1596.3|176
1622617800000|2021-06-02 07:10:00|1600.3|1597.3|1600.3|1597.3|1600.8|1597.8|1599.3|1596.3|134
1622618100000|2021-06-02 07:15:00|1599.8|1596.8|1597.8|1594.8|1599.8|1596.8|1597.3|1594.3|112
1622618400000|2021-06-02 07:20:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1597.8|1594.8|51
1622618700000|2021-06-02 07:25:00|1598.8|1595.8|1598.8|1595.8|1599.3|1596.3|1597.8|1594.8|94
1622619000000|2021-06-02 07:30:00|1598.3|1595.3|1598.3|1595.3|1598.8|1595.8|1597.8|1594.8|82
1622619300000|2021-06-02 07:35:00|1597.8|1594.8|1596.8|1593.8|1598.3|1595.3|1596.8|1593.8|115
1622619600000|2021-06-02 07:40:00|1597.3|1594.3|1597.8|1594.8|1597.8|1594.8|1596.8|1593.8|46
1622619900000|2021-06-02 07:45:00|1598.3|1595.3|1598.3|1595.3|1599.3|1596.3|1597.8|1594.8|119
1622620200000|2021-06-02 07:50:00|1598.8|1595.8|1597.8|1594.8|1598.8|1595.8|1597.8|1594.8|114
1622620500000|2021-06-02 07:55:00|1597.3|1594.3|1597.8|1594.8|1597.8|1594.8|1596.3|1593.3|154
1622620800000|2021-06-02 08:00:00|1597.3|1594.3|1597.8|1594.8|1597.8|1594.8|1596.8|1593.8|94
1622621100000|2021-06-02 08:05:00|1597.3|1594.3|1595.8|1592.8|1597.3|1594.3|1595.8|1592.8|115
1622681100000|2021-06-03 00:45:00|1597.3|1594.3|1597.8|1594.8|1598.3|1595.3|1594.8|1591.8|193
1622681400000|2021-06-03 00:50:00|1597.3|1594.3|1596.8|1593.8|1597.3|1594.3|1596.8|1593.8|82
1622681700000|2021-06-03 00:55:00|1596.3|1593.3|1595.3|1592.3|1596.8|1593.8|1595.3|1592.3|94
1622682000000|2021-06-03 01:00:00|1595.8|1592.8|1595.8|1592.8|1597.8|1594.8|1595.8|1592.8|204
1622682300000|2021-06-03 01:05:00|1595.3|1592.3|1594.3|1591.3|1595.8|1592.8|1593.8|1590.8|256
1622682600000|2021-06-03 01:10:00|1594.8|1591.8|1596.8|1593.8|1596.8|1593.8|1594.8|1591.8|139
1622682900000|2021-06-03 01:15:00|1596.3|1593.3|1596.8|1593.8|1597.8|1594.8|1595.8|1592.8|113
1622683200000|2021-06-03 01:20:00|1596.3|1593.3|1596.8|1593.8|1597.3|1594.3|1596.3|1593.3|94
1622683500000|2021-06-03 01:25:00|1597.3|1594.3|1596.3|1593.3|1597.8|1594.8|1595.8|1592.8|167
1622683800000|2021-06-03 01:30:00|1595.8|1592.8|1596.9|1593.9|1596.9|1593.9|1595.3|1592.3|104
1622684100000|2021-06-03 01:35:00|1596.4|1593.4|1594.9|1591.9|1596.9|1593.9|1594.9|1591.9|82
1622684400000|2021-06-03 01:40:00|1595.4|1592.4|1594.9|1591.9|1595.9|1592.9|1594.9|1591.9|49
1622684700000|2021-06-03 01:45:00|1595.4|1592.4|1595.4|1592.4|1596.4|1593.4|1595.4|1592.4|39
1622685000000|2021-06-03 01:50:00|1594.9|1591.9|1595.9|1592.9|1596.4|1593.4|1594.9|1591.9|54
1622685300000|2021-06-03 01:55:00|1595.4|1592.4|1594.9|1591.9|1595.4|1592.4|1594.9|1591.9|50
1622685600000|2021-06-03 02:00:00|1595.4|1592.4|1595.4|1592.4|1595.9|1592.9|1594.9|1591.9|46
1622685900000|2021-06-03 02:05:00|1594.9|1591.9|1594.9|1591.9|1594.9|1591.9|1594.4|1591.4|54
1622686200000|2021-06-03 02:10:00|1595.4|1592.4|1594.4|1591.4|1595.4|1592.4|1594.4|1591.4|41
1622686500000|2021-06-03 02:15:00|1594.9|1591.9|1594.9|1591.9|1594.9|1591.9|1594.4|1591.4|21
1622686800000|2021-06-03 02:20:00|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|1594.9|1591.9|15
1622687100000|2021-06-03 02:25:00|1594.9|1591.9|1594.9|1591.9|1595.4|1592.4|1594.4|1591.4|32
1622687400000|2021-06-03 02:30:00|1594.4|1591.4|1592.9|1589.9|1594.9|1591.9|1592.9|1589.9|84
1622687700000|2021-06-03 02:35:00|1593.4|1590.4|1592.4|1589.4|1593.4|1590.4|1592.4|1589.4|81
1622688000000|2021-06-03 02:40:00|1592.9|1589.9|1592.4|1589.4|1592.9|1589.9|1591.9|1588.9|65
1622688300000|2021-06-03 02:45:00|1591.9|1588.9|1592.4|1589.4|1592.9|1589.9|1591.9|1588.9|40
1622688600000|2021-06-03 02:50:00|1591.9|1588.9|1592.4|1589.4|1592.9|1589.9|1591.9|1588.9|39
1622688900000|2021-06-03 02:55:00|1592.9|1589.9|1591.9|1588.9|1592.9|1589.9|1591.9|1588.9|46
1622689200000|2021-06-03 03:00:00|1592.4|1589.4|1591.4|1588.4|1592.4|1589.4|1591.4|1588.4|37
1622689500000|2021-06-03 03:05:00|1591.9|1588.9|1591.4|1588.4|1591.9|1588.9|1591.4|1588.4|48
1622689800000|2021-06-03 03:10:00|1590.9|1587.9|1590.4|1587.4|1591.4|1588.4|1589.9|1586.9|111
1622690100000|2021-06-03 03:15:00|1589.9|1586.9|1589.9|1586.9|1590.4|1587.4|1589.4|1586.4|112
1622690400000|2021-06-03 03:20:00|1590.4|1587.4|1589.9|1586.9|1590.4|1587.4|1589.4|1586.4|38
1622690700000|2021-06-03 03:25:00|1590.4|1587.4|1589.9|1586.9|1590.9|1587.9|1589.9|1586.9|62
1622691000000|2021-06-03 03:30:00|1590.9|1587.9|1591.9|1588.9|1591.9|1588.9|1590.9|1587.9|47
1622691300000|2021-06-03 03:35:00|1592.4|1589.4|1592.4|1589.4|1592.9|1589.9|1591.9|1588.9|54
1622691600000|2021-06-03 03:40:00|1591.9|1588.9|1590.9|1587.9|1592.4|1589.4|1590.9|1587.9|36
1622691900000|2021-06-03 03:45:00|1591.4|1588.4|1590.9|1587.9|1591.4|1588.4|1590.4|1587.4|93
1622692200000|2021-06-03 03:50:00|1591.4|1588.4|1590.4|1587.4|1591.4|1588.4|1590.4|1587.4|23
1622692500000|2021-06-03 03:55:00|1590.9|1587.9|1590.9|1587.9|1590.9|1587.9|1589.9|1586.9|52
1622692800000|2021-06-03 04:00:00|1590.4|1587.4|1590.4|1587.4|1590.9|1587.9|1590.4|1587.4|41
1622693100000|2021-06-03 04:05:00|1590.9|1587.9|1590.9|1587.9|1591.4|1588.4|1590.4|1587.4|21
1622693400000|2021-06-03 04:10:00|1590.4|1587.4|1590.4|1587.4|1590.4|1587.4|1590.4|1587.4|19
1622693700000|2021-06-03 04:15:00|||||||||25
1622694000000|2021-06-03 04:20:00|1590.9|1587.9|1590.4|1587.4|1590.9|1587.9|1589.9|1586.9|26
1622694300000|2021-06-03 04:25:00|1590.9|1587.9|1590.4|1587.4|1590.9|1587.9|1590.4|1587.4|16
1622694600000|2021-06-03 04:30:00|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|6
1622694900000|2021-06-03 04:35:00|1590.4|1587.4|1590.4|1587.4|1590.4|1587.4|1589.9|1586.9|38
1622695200000|2021-06-03 04:40:00|1589.9|1586.9|1589.9|1586.9|1590.4|1587.4|1589.9|1586.9|21
1622701800000|2021-06-03 06:30:00|1590.4|1587.4|1589.9|1586.9|1591.4|1588.4|1589.4|1586.4|86
1622702100000|2021-06-03 06:35:00|1590.4|1587.4|1588.9|1585.9|1591.4|1588.4|1588.9|1585.9|95
1622702400000|2021-06-03 06:40:00|1589.4|1586.4|1589.4|1586.4|1590.4|1587.4|1588.9|1585.9|85
1622702700000|2021-06-03 06:45:00|1589.9|1586.9|1589.4|1586.4|1589.9|1586.9|1588.9|1585.9|154
1622703000000|2021-06-03 06:50:00|1589.9|1586.9|1588.4|1585.4|1589.9|1586.9|1588.4|1585.4|79
1622703300000|2021-06-03 06:55:00|1587.9|1584.9|1587.4|1584.4|1588.4|1585.4|1587.4|1584.4|90
1622703600000|2021-06-03 07:00:00|1586.9|1583.9|1587.9|1584.9|1587.9|1584.9|1586.9|1583.9|192
1622703900000|2021-06-03 07:05:00|1587.4|1584.4|1586.9|1583.9|1587.4|1584.4|1586.4|1583.4|126
1622704200000|2021-06-03 07:10:00|1587.4|1584.4|1586.9|1583.9|1587.4|1584.4|1586.9|1583.9|25
1622704500000|2021-06-03 07:15:00|1587.4|1584.4|1586.4|1583.4|1587.4|1584.4|1584.9|1581.9|173
1622704800000|2021-06-03 07:20:00|1585.9|1582.9|1585.9|1582.9|1586.4|1583.4|1584.9|1581.9|85
1622705100000|2021-06-03 07:25:00|1586.4|1583.4|1585.9|1582.9|1586.4|1583.4|1585.4|1582.4|51
1622705400000|2021-06-03 07:30:00|1585.4|1582.4|1585.9|1582.9|1586.4|1583.4|1585.4|1582.4|41
1622705700000|2021-06-03 07:35:00|1586.4|1583.4|1585.9|1582.9|1586.4|1583.4|1585.4|1582.4|34
1622706000000|2021-06-03 07:40:00|1585.4|1582.4|1585.4|1582.4|1585.9|1582.9|1584.9|1581.9|72
1622706300000|2021-06-03 07:45:00|1585.9|1582.9|1585.4|1582.4|1585.9|1582.9|1584.9|1581.9|36
1622706600000|2021-06-03 07:50:00|1585.9|1582.9|1585.4|1582.4|1586.4|1583.4|1585.4|1582.4|49
1622706900000|2021-06-03 07:55:00|1585.9|1582.9|1587.4|1584.4|1587.9|1584.9|1585.4|1582.4|84
1622707200000|2021-06-03 08:00:00|1586.9|1583.9|1586.4|1583.4|1587.9|1584.9|1586.4|1583.4|70
1622707500000|2021-06-03 08:05:00|1586.9|1583.9|1586.4|1583.4|1586.9|1583.9|1586.4|1583.4|26
1622767500000|2021-06-04 00:45:00|1591.9|1588.9|1580.4|1577.4|1591.9|1588.9|1579.4|1576.4|472
1622767800000|2021-06-04 00:50:00|1579.9|1576.9|1580.9|1577.9|1582.9|1579.9|1579.4|1576.4|310
1622768100000|2021-06-04 00:55:00|1581.4|1578.4|1578.4|1575.4|1581.9|1578.9|1577.4|1574.4|239
1622768400000|2021-06-04 01:00:00|1577.9|1574.9|1577.9|1574.9|1581.4|1578.4|1577.4|1574.4|362
1622768700000|2021-06-04 01:05:00|1578.4|1575.4|1578.9|1575.9|1579.4|1576.4|1577.4|1574.4|148
1622769000000|2021-06-04 01:10:00|1578.4|1575.4|1575.4|1572.4|1578.4|1575.4|1574.9|1571.9|255
1622769300000|2021-06-04 01:15:00|1574.9|1571.9|1576.9|1573.9|1577.4|1574.4|1574.9|1571.9|222
1622769600000|2021-06-04 01:20:00|1576.4|1573.4|1575.9|1572.9|1576.9|1573.9|1575.9|1572.9|165
1622769900000|2021-06-04 01:25:00|1575.4|1572.4|1576.9|1573.9|1576.9|1573.9|1575.4|1572.4|106
1622770200000|2021-06-04 01:30:00|1576.4|1573.4|1574.4|1571.4|1576.9|1573.9|1574.4|1571.4|284
1622770500000|2021-06-04 01:35:00|1574.9|1571.9|1574.4|1571.4|1575.4|1572.4|1573.9|1570.9|205
1622770800000|2021-06-04 01:40:00|1573.9|1570.9|1575.4|1572.4|1575.4|1572.4|1573.9|1570.9|156
1622771100000|2021-06-04 01:45:00|1574.9|1571.9|1574.4|1571.4|1577.4|1574.4|1574.4|1571.4|222
1622771400000|2021-06-04 01:50:00|1574.9|1571.9|1575.1|1572.1|1575.1|1572.1|1573.6|1570.6|138
1622771700000|2021-06-04 01:55:00|1574.6|1571.6|1573.6|1570.6|1575.1|1572.1|1573.6|1570.6|131
1622772000000|2021-06-04 02:00:00|1574.1|1571.1|1573.6|1570.6|1574.6|1571.6|1573.6|1570.6|123
1622772300000|2021-06-04 02:05:00|1574.1|1571.1|1573.1|1570.1|1574.6|1571.6|1572.1|1569.1|273
1622772600000|2021-06-04 02:10:00|1573.6|1570.6|1573.1|1570.1|1573.6|1570.6|1572.6|1569.6|111
1622772900000|2021-06-04 02:15:00|1573.6|1570.6|1574.6|1571.6|1574.6|1571.6|1573.6|1570.6|61
1622773200000|2021-06-04 02:20:00|1574.1|1571.1|1574.6|1571.6|1575.1|1572.1|1574.1|1571.1|83
1622773500000|2021-06-04 02:25:00|1575.1|1572.1|1575.1|1572.1|1576.1|1573.1|1574.6|1571.6|75
1622773800000|2021-06-04 02:30:00|1575.6|1572.6|1576.1|1573.1|1576.1|1573.1|1575.1|1572.1|44
1622774100000|2021-06-04 02:35:00|1575.6|1572.6|1574.6|1571.6|1576.1|1573.1|1573.6|1570.6|77
1622774400000|2021-06-04 02:40:00|1574.1|1571.1|1575.1|1572.1|1575.1|1572.1|1573.6|1570.6|30
1622774700000|2021-06-04 02:45:00|1575.6|1572.6|1575.1|1572.1|1575.6|1572.6|1574.6|1571.6|82
1622775000000|2021-06-04 02:50:00|1574.6|1571.6|1575.1|1572.1|1575.6|1572.6|1574.1|1571.1|61
1622775300000|2021-06-04 02:55:00|1574.6|1571.6|1575.1|1572.1|1575.1|1572.1|1574.6|1571.6|43
1622775600000|2021-06-04 03:00:00|1576.1|1573.1|1578.1|1575.1|1578.6|1575.6|1576.1|1573.1|181
1622775900000|2021-06-04 03:05:00|1578.6|1575.6|1578.6|1575.6|1579.1|1576.1|1578.1|1575.1|131
1622776200000|2021-06-04 03:10:00|1579.1|1576.1|1579.1|1576.1|1580.1|1577.1|1578.6|1575.6|106
1622776500000|2021-06-04 03:15:00|1579.6|1576.6|1580.6|1577.6|1581.1|1578.1|1578.6|1575.6|151
1622776800000|2021-06-04 03:20:00|1580.1|1577.1|1581.1|1578.1|1581.6|1578.6|1580.1|1577.1|127
1622777100000|2021-06-04 03:25:00|1581.6|1578.6|1582.1|1579.1|1583.1|1580.1|1581.1|1578.1|154
1622777400000|2021-06-04 03:30:00|1581.6|1578.6|1582.1|1579.1|1582.6|1579.6|1581.6|1578.6|142
1622777700000|2021-06-04 03:35:00|1581.6|1578.6|1581.6|1578.6|1582.1|1579.1|1581.1|1578.1|79
1622778000000|2021-06-04 03:40:00|1581.1|1578.1|1582.1|1579.1|1582.6|1579.6|1580.6|1577.6|109
1622778300000|2021-06-04 03:45:00|1582.6|1579.6|1582.6|1579.6|1583.6|1580.6|1582.6|1579.6|100
1622778600000|2021-06-04 03:50:00|1583.1|1580.1|1583.1|1580.1|1583.6|1580.6|1583.1|1580.1|67
1622778900000|2021-06-04 03:55:00|1582.6|1579.6|1584.1|1581.1|1584.1|1581.1|1582.6|1579.6|68
1622779200000|2021-06-04 04:00:00|1583.6|1580.6|1582.6|1579.6|1584.1|1581.1|1582.1|1579.1|43
1622779500000|2021-06-04 04:05:00|1582.1|1579.1|1581.1|1578.1|1582.1|1579.1|1581.1|1578.1|84
1622779800000|2021-06-04 04:10:00|1581.6|1578.6|1581.6|1578.6|1581.6|1578.6|1581.1|1578.1|35
1622780100000|2021-06-04 04:15:00|1582.1|1579.1|1580.1|1577.1|1582.1|1579.1|1579.6|1576.6|76
1622780400000|2021-06-04 04:20:00|1579.6|1576.6|1577.6|1574.6|1579.6|1576.6|1577.1|1574.1|152
1622780700000|2021-06-04 04:25:00|1578.1|1575.1|1578.6|1575.6|1578.6|1575.6|1577.1|1574.1|53
1622781000000|2021-06-04 04:30:00|1578.1|1575.1|1578.1|1575.1|1578.1|1575.1|1578.1|1575.1|27
1622781300000|2021-06-04 04:35:00|1578.6|1575.6|1578.6|1575.6|1578.6|1575.6|1578.6|1575.6|7
1622781600000|2021-06-04 04:40:00|1579.1|1576.1|1579.1|1576.1|1579.6|1576.6|1579.1|1576.1|25
1622788200000|2021-06-04 06:30:00|1578.6|1575.6|1580.1|1577.1|1580.1|1577.1|1578.6|1575.6|103
1622788500000|2021-06-04 06:35:00|1579.6|1576.6|1582.1|1579.1|1582.6|1579.6|1579.6|1576.6|138
1622788800000|2021-06-04 06:40:00|1581.6|1578.6|1582.1|1579.1|1582.1|1579.1|1581.1|1578.1|50
1622789100000|2021-06-04 06:45:00|1581.6|1578.6|1581.6|1578.6|1582.1|1579.1|1581.1|1578.1|53
1622789400000|2021-06-04 06:50:00|1582.1|1579.1|1581.1|1578.1|1582.1|1579.1|1581.1|1578.1|29
1622789700000|2021-06-04 06:55:00|1580.6|1577.6|1579.6|1576.6|1580.6|1577.6|1579.1|1576.1|81
1622790000000|2021-06-04 07:00:00|1580.1|1577.1|1579.6|1576.6|1581.1|1578.1|1579.1|1576.1|119
1622790300000|2021-06-04 07:05:00|1579.1|1576.1|1578.6|1575.6|1579.6|1576.6|1578.6|1575.6|25
1622790600000|2021-06-04 07:10:00|1579.1|1576.1|1580.1|1577.1|1580.1|1577.1|1579.1|1576.1|71
1622790900000|2021-06-04 07:15:00|1579.6|1576.6|1579.1|1576.1|1579.6|1576.6|1578.6|1575.6|66
1622791200000|2021-06-04 07:20:00|1579.6|1576.6|1579.1|1576.1|1579.6|1576.6|1578.6|1575.6|22
1622791500000|2021-06-04 07:25:00|1578.6|1575.6|1577.6|1574.6|1578.6|1575.6|1577.6|1574.6|68
1622791800000|2021-06-04 07:30:00|1578.1|1575.1|1576.6|1573.6|1578.1|1575.1|1576.1|1573.1|94
1622792100000|2021-06-04 07:35:00|1576.1|1573.1|1573.6|1570.6|1576.1|1573.1|1573.1|1570.1|183
1622792400000|2021-06-04 07:40:00|1573.1|1570.1|1573.6|1570.6|1574.1|1571.1|1572.6|1569.6|222
1622792700000|2021-06-04 07:45:00|1574.1|1571.1|1573.1|1570.1|1574.6|1571.6|1573.1|1570.1|79
1622793000000|2021-06-04 07:50:00|1573.6|1570.6|1573.1|1570.1|1574.1|1571.1|1573.1|1570.1|91
1622793300000|2021-06-04 07:55:00|1573.6|1570.6|1572.1|1569.1|1573.6|1570.6|1572.1|1569.1|91
1622793600000|2021-06-04 08:00:00|1572.6|1569.6|1572.6|1569.6|1572.6|1569.6|1572.1|1569.1|122
1622793900000|2021-06-04 08:05:00|1573.1|1570.1|1573.6|1570.6|1573.6|1570.6|1573.1|1570.1|80
1623113100000|2021-06-08 00:45:00|1573.8|1570.8|1577.8|1574.8|1578.3|1575.3|1573.8|1570.8|123
1623113400000|2021-06-08 00:50:00|1578.3|1575.3|1579.8|1576.8|1579.8|1576.8|1577.8|1574.8|137
1623113700000|2021-06-08 00:55:00|1579.3|1576.3|1580.8|1577.8|1580.8|1577.8|1578.8|1575.8|163
1623114000000|2021-06-08 01:00:00|1580.3|1577.3|1580.3|1577.3|1582.3|1579.3|1580.3|1577.3|237
1623114300000|2021-06-08 01:05:00|1579.8|1576.8|1580.3|1577.3|1580.3|1577.3|1578.8|1575.8|240
1623114600000|2021-06-08 01:10:00|1580.8|1577.8|1578.8|1575.8|1581.3|1578.3|1578.8|1575.8|127
1623114900000|2021-06-08 01:15:00|1579.3|1576.3|1578.3|1575.3|1579.8|1576.8|1578.3|1575.3|192
1623115200000|2021-06-08 01:20:00|1577.8|1574.8|1579.3|1576.3|1579.8|1576.8|1577.8|1574.8|181
1623115500000|2021-06-08 01:25:00|1579.8|1576.8|1580.8|1577.8|1581.3|1578.3|1579.8|1576.8|142
1623115800000|2021-06-08 01:30:00|1581.3|1578.3|1581.3|1578.3|1581.8|1578.8|1580.3|1577.3|129
1623116100000|2021-06-08 01:35:00|1580.8|1577.8|1581.8|1578.8|1581.8|1578.8|1580.8|1577.8|76
1623116400000|2021-06-08 01:40:00|1582.3|1579.3|1584.9|1581.9|1585.9|1582.9|1582.3|1579.3|315
1623116700000|2021-06-08 01:45:00|1585.4|1582.4|1586.4|1583.4|1586.4|1583.4|1584.4|1581.4|120
1623117000000|2021-06-08 01:50:00|1585.9|1582.9|1586.9|1583.9|1587.4|1584.4|1585.9|1582.9|141
1623117300000|2021-06-08 01:55:00|1587.4|1584.4|1585.4|1582.4|1587.4|1584.4|1585.4|1582.4|103
1623117600000|2021-06-08 02:00:00|1585.9|1582.9|1585.4|1582.4|1586.9|1583.9|1585.4|1582.4|80
1623117900000|2021-06-08 02:05:00|1584.9|1581.9|1584.9|1581.9|1585.9|1582.9|1584.9|1581.9|116
1623118200000|2021-06-08 02:10:00|1585.4|1582.4|1583.4|1580.4|1585.4|1582.4|1583.4|1580.4|102
1623118500000|2021-06-08 02:15:00|1583.9|1580.9|1583.9|1580.9|1583.9|1580.9|1582.9|1579.9|101
1623118800000|2021-06-08 02:20:00|1583.4|1580.4|1583.9|1580.9|1583.9|1580.9|1583.4|1580.4|36
1623119100000|2021-06-08 02:25:00|1583.4|1580.4|1583.9|1580.9|1584.4|1581.4|1583.4|1580.4|127
1623119400000|2021-06-08 02:30:00|1584.4|1581.4|1584.4|1581.4|1584.9|1581.9|1583.9|1580.9|66
1623119700000|2021-06-08 02:35:00|1583.9|1580.9|1582.9|1579.9|1583.9|1580.9|1582.9|1579.9|32
1623120000000|2021-06-08 02:40:00|1583.4|1580.4|1582.9|1579.9|1583.4|1580.4|1582.9|1579.9|46
1623120300000|2021-06-08 02:45:00|1583.4|1580.4|1582.9|1579.9|1583.4|1580.4|1582.9|1579.9|28
1623120600000|2021-06-08 02:50:00|1583.4|1580.4|1584.9|1581.9|1585.4|1582.4|1583.4|1580.4|172
1623120900000|2021-06-08 02:55:00|1584.4|1581.4|1584.9|1581.9|1584.9|1581.9|1584.4|1581.4|38
1623121200000|2021-06-08 03:00:00|1584.4|1581.4|1584.4|1581.4|1584.9|1581.9|1583.9|1580.9|63
1623121500000|2021-06-08 03:05:00|1583.9|1580.9|1583.9|1580.9|1583.9|1580.9|1582.9|1579.9|66
1623121800000|2021-06-08 03:10:00|1584.4|1581.4|1584.9|1581.9|1584.9|1581.9|1583.9|1580.9|46
1623122100000|2021-06-08 03:15:00|1585.4|1582.4|1585.4|1582.4|1585.9|1582.9|1584.4|1581.4|133
1623122400000|2021-06-08 03:20:00|1584.9|1581.9|1585.4|1582.4|1586.4|1583.4|1584.9|1581.9|83
1623122700000|2021-06-08 03:25:00|1585.9|1582.9|1585.4|1582.4|1585.9|1582.9|1585.4|1582.4|28
1623123000000|2021-06-08 03:30:00|1584.9|1581.9|1585.9|1582.9|1585.9|1582.9|1584.9|1581.9|38
1623123300000|2021-06-08 03:35:00|1586.4|1583.4|1585.9|1582.9|1586.4|1583.4|1585.9|1582.9|102
1623123600000|2021-06-08 03:40:00|1585.4|1582.4|1584.9|1581.9|1585.4|1582.4|1584.9|1581.9|95
1623123900000|2021-06-08 03:45:00|1585.4|1582.4|1585.9|1582.9|1585.9|1582.9|1584.9|1581.9|46
1623124200000|2021-06-08 03:50:00|1586.4|1583.4|1585.9|1582.9|1586.4|1583.4|1585.4|1582.4|67
1623124500000|2021-06-08 03:55:00|1586.4|1583.4|1585.9|1582.9|1586.4|1583.4|1585.4|1582.4|20
1623124800000|2021-06-08 04:00:00|1586.4|1583.4|1586.4|1583.4|1586.4|1583.4|1585.9|1582.9|42
1623125100000|2021-06-08 04:05:00|1585.9|1582.9|1586.4|1583.4|1586.4|1583.4|1585.9|1582.9|54
1623125400000|2021-06-08 04:10:00|1585.9|1582.9|1586.4|1583.4|1586.9|1583.9|1585.9|1582.9|38
1623125700000|2021-06-08 04:15:00|1586.9|1583.9|1587.4|1584.4|1587.4|1584.4|1586.9|1583.9|79
1623126000000|2021-06-08 04:20:00|1586.9|1583.9|1586.4|1583.4|1587.4|1584.4|1586.4|1583.4|109
1623126300000|2021-06-08 04:25:00|1586.9|1583.9|1587.4|1584.4|1587.9|1584.9|1586.9|1583.9|93
1623126600000|2021-06-08 04:30:00|1587.9|1584.9|1589.4|1586.4|1589.9|1586.9|1587.9|1584.9|222
1623126900000|2021-06-08 04:35:00|1588.9|1585.9|1588.9|1585.9|1589.4|1586.4|1588.9|1585.9|20
1623127200000|2021-06-08 04:40:00|1589.4|1586.4|1589.9|1586.9|1590.4|1587.4|1589.4|1586.4|65
1623133800000|2021-06-08 06:30:00|1590.4|1587.4|1589.9|1586.9|1590.4|1587.4|1587.9|1584.9|166
1623134100000|2021-06-08 06:35:00|1590.4|1587.4|1590.9|1587.9|1592.4|1589.4|1589.4|1586.4|210
1623134400000|2021-06-08 06:40:00|1591.4|1588.4|1590.9|1587.9|1591.9|1588.9|1590.9|1587.9|88
1623134700000|2021-06-08 06:45:00|1590.2|1587.2|1591.2|1588.2|1592.2|1589.2|1589.2|1586.2|130
1623135000000|2021-06-08 06:50:00|1590.7|1587.7|1589.2|1586.2|1591.2|1588.2|1588.7|1585.7|105
1623135300000|2021-06-08 06:55:00|1588.7|1585.7|1588.7|1585.7|1589.7|1586.7|1587.2|1584.2|195
1623135600000|2021-06-08 07:00:00|1589.2|1586.2|1589.2|1586.2|1590.2|1587.2|1587.7|1584.7|144
1623135900000|2021-06-08 07:05:00|1588.7|1585.7|1586.2|1583.2|1589.2|1586.2|1586.2|1583.2|152
1623136200000|2021-06-08 07:10:00|1585.7|1582.7|1586.7|1583.7|1587.2|1584.2|1585.7|1582.7|153
1623136500000|2021-06-08 07:15:00|1586.2|1583.2|1587.2|1584.2|1587.2|1584.2|1586.2|1583.2|167
1623136800000|2021-06-08 07:20:00|1586.7|1583.7|1588.2|1585.2|1588.7|1585.7|1586.7|1583.7|90
1623137100000|2021-06-08 07:25:00|1588.7|1585.7|1588.2|1585.2|1588.7|1585.7|1587.7|1584.7|91
1623137400000|2021-06-08 07:30:00|1588.7|1585.7|1589.2|1586.2|1589.2|1586.2|1587.7|1584.7|69
1623137700000|2021-06-08 07:35:00|1588.7|1585.7|1588.7|1585.7|1589.2|1586.2|1588.2|1585.2|76
1623138000000|2021-06-08 07:40:00|1589.2|1586.2|1589.7|1586.7|1589.7|1586.7|1588.7|1585.7|78
1623138300000|2021-06-08 07:45:00|1590.2|1587.2|1588.7|1585.7|1590.2|1587.2|1588.7|1585.7|135
1623138600000|2021-06-08 07:50:00|1589.2|1586.2|1588.7|1585.7|1589.2|1586.2|1588.2|1585.2|63
1623138900000|2021-06-08 07:55:00|1589.2|1586.2|1589.2|1586.2|1589.2|1586.2|1588.7|1585.7|61
1623139200000|2021-06-08 08:00:00|1589.7|1586.7|1591.2|1588.2|1591.2|1588.2|1589.7|1586.7|118
1623139500000|2021-06-08 08:05:00|1590.7|1587.7|1590.7|1587.7|1591.2|1588.2|1589.7|1586.7|117
1623199500000|2021-06-09 00:45:00|1591.2|1588.2|1586.7|1583.7|1591.2|1588.2|1585.7|1582.7|143
1623199800000|2021-06-09 00:50:00|1586.2|1583.2|1584.7|1581.7|1586.7|1583.7|1584.7|1581.7|141
1623200100000|2021-06-09 00:55:00|1585.2|1582.2|1584.7|1581.7|1586.2|1583.2|1584.2|1581.2|127
1623200400000|2021-06-09 01:00:00|1585.2|1582.2|1584.2|1581.2|1585.2|1582.2|1583.7|1580.7|237
1623200700000|2021-06-09 01:05:00|1583.7|1580.7|1583.7|1580.7|1585.2|1582.2|1582.7|1579.7|195
1623201000000|2021-06-09 01:10:00|1584.2|1581.2|1580.7|1577.7|1584.2|1581.2|1575.7|1572.7|891
1623201300000|2021-06-09 01:15:00|1581.2|1578.2|1582.2|1579.2|1582.7|1579.7|1579.2|1576.2|326
1623201600000|2021-06-09 01:20:00|1582.7|1579.7|1583.2|1580.2|1583.2|1580.2|1581.2|1578.2|175
1623201900000|2021-06-09 01:25:00|1583.7|1580.7|1584.2|1581.2|1585.2|1582.2|1583.7|1580.7|165
1623202200000|2021-06-09 01:30:00|1583.7|1580.7|1582.2|1579.2|1585.2|1582.2|1582.2|1579.2|179
1623202500000|2021-06-09 01:35:00|1582.7|1579.7|1581.2|1578.2|1583.2|1580.2|1581.2|1578.2|96
1623202800000|2021-06-09 01:40:00|1581.7|1578.7|1581.2|1578.2|1581.7|1578.7|1580.7|1577.7|160
1623203100000|2021-06-09 01:45:00|1580.7|1577.7|1580.7|1577.7|1581.2|1578.2|1580.7|1577.7|96
1623203400000|2021-06-09 01:50:00|1581.2|1578.2|1580.7|1577.7|1581.2|1578.2|1579.7|1576.7|121
1623203700000|2021-06-09 01:55:00|1581.2|1578.2|1580.7|1577.7|1581.2|1578.2|1580.7|1577.7|34
1623204000000|2021-06-09 02:00:00|1581.2|1578.2|1579.2|1576.2|1581.2|1578.2|1578.7|1575.7|136
1623204300000|2021-06-09 02:05:00|1578.7|1575.7|1578.2|1575.2|1579.2|1576.2|1578.2|1575.2|98
1623204600000|2021-06-09 02:10:00|1578.7|1575.7|1578.2|1575.2|1579.2|1576.2|1577.7|1574.7|73
1623204900000|2021-06-09 02:15:00|1578.7|1575.7|1578.7|1575.7|1579.2|1576.2|1578.7|1575.7|58
1623205200000|2021-06-09 02:20:00|1578.2|1575.2|1578.2|1575.2|1578.7|1575.7|1578.2|1575.2|26
1623205500000|2021-06-09 02:25:00|1578.7|1575.7|1578.7|1575.7|1579.2|1576.2|1578.2|1575.2|87
1623205800000|2021-06-09 02:30:00|1579.2|1576.2|1579.7|1576.7|1580.7|1577.7|1578.7|1575.7|84
1623206100000|2021-06-09 02:35:00|1580.2|1577.2|1578.7|1575.7|1580.2|1577.2|1578.2|1575.2|68
1623206400000|2021-06-09 02:40:00|1579.2|1576.2|1579.7|1576.7|1579.7|1576.7|1579.2|1576.2|58
1623206700000|2021-06-09 02:45:00|1580.7|1577.7|1581.2|1578.2|1581.2|1578.2|1579.7|1576.7|123
1623207000000|2021-06-09 02:50:00|1580.7|1577.7|1583.2|1580.2|1583.7|1580.7|1580.7|1577.7|94
1623207300000|2021-06-09 02:55:00|1583.7|1580.7|1582.7|1579.7|1584.7|1581.7|1582.7|1579.7|91
1623207600000|2021-06-09 03:00:00|1583.2|1580.2|1583.2|1580.2|1583.7|1580.7|1582.7|1579.7|64
1623207900000|2021-06-09 03:05:00|1583.7|1580.7|1583.7|1580.7|1583.7|1580.7|1582.7|1579.7|117
1623208200000|2021-06-09 03:10:00|1583.2|1580.2|1583.2|1580.2|1583.7|1580.7|1582.2|1579.2|56
1623208500000|2021-06-09 03:15:00|1583.7|1580.7|1583.7|1580.7|1583.7|1580.7|1583.2|1580.2|110
1623208800000|2021-06-09 03:20:00|1584.2|1581.2|1584.2|1581.2|1584.2|1581.2|1583.2|1580.2|105
1623209100000|2021-06-09 03:25:00|1583.7|1580.7|1584.7|1581.7|1585.2|1582.2|1583.7|1580.7|103
1623209400000|2021-06-09 03:30:00|1584.2|1581.2|1584.7|1581.7|1584.7|1581.7|1583.7|1580.7|74
1623209700000|2021-06-09 03:35:00|1584.2|1581.2|1584.7|1581.7|1585.2|1582.2|1584.2|1581.2|79
1623210000000|2021-06-09 03:40:00|1584.2|1581.2|1584.2|1581.2|1584.7|1581.7|1583.7|1580.7|103
1623210300000|2021-06-09 03:45:00|1583.7|1580.7|1584.2|1581.2|1584.2|1581.2|1583.7|1580.7|46
1623210600000|2021-06-09 03:50:00|1583.7|1580.7|1583.2|1580.2|1583.7|1580.7|1582.7|1579.7|83
1623210900000|2021-06-09 03:55:00|1583.7|1580.7|1583.2|1580.2|1583.7|1580.7|1582.2|1579.2|106
1623211200000|2021-06-09 04:00:00|1583.7|1580.7|1584.2|1581.2|1584.2|1581.2|1583.2|1580.2|90
1623211500000|2021-06-09 04:05:00|1584.7|1581.7|1585.2|1582.2|1585.2|1582.2|1584.2|1581.2|70
1623211800000|2021-06-09 04:10:00|1584.7|1581.7|1584.7|1581.7|1585.2|1582.2|1584.2|1581.2|119
1623212100000|2021-06-09 04:15:00|1584.2|1581.2|1584.2|1581.2|1584.7|1581.7|1583.7|1580.7|67
1623212400000|2021-06-09 04:20:00|1584.7|1581.7|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|74
1623212700000|2021-06-09 04:25:00|1585.7|1582.7|1585.7|1582.7|1585.7|1582.7|1585.2|1582.2|92
1623213000000|2021-06-09 04:30:00|1586.2|1583.2|1586.2|1583.2|1586.2|1583.2|1585.7|1582.7|28
1623213300000|2021-06-09 04:35:00|1586.7|1583.7|1587.2|1584.2|1587.2|1584.2|1586.7|1583.7|105
1623213600000|2021-06-09 04:40:00|1586.7|1583.7|1586.7|1583.7|1587.2|1584.2|1586.7|1583.7|75
1623220200000|2021-06-09 06:30:00|1588.2|1585.2|1585.7|1582.7|1588.2|1585.2|1584.7|1581.7|139
1623220500000|2021-06-09 06:35:00|1585.2|1582.2|1583.7|1580.7|1585.7|1582.7|1583.7|1580.7|50
1623220800000|2021-06-09 06:40:00|1584.2|1581.2|1584.7|1581.7|1584.7|1581.7|1583.7|1580.7|55
1623221100000|2021-06-09 06:45:00|1584.4|1581.4|1582.4|1579.4|1584.4|1581.4|1581.9|1578.9|74
1623221400000|2021-06-09 06:50:00|1581.9|1578.9|1581.4|1578.4|1581.9|1578.9|1580.4|1577.4|115
1623221700000|2021-06-09 06:55:00|1580.9|1577.9|1581.9|1578.9|1582.4|1579.4|1580.9|1577.9|44
1623222000000|2021-06-09 07:00:00|1581.4|1578.4|1580.9|1577.9|1581.9|1578.9|1580.4|1577.4|144
1623222300000|2021-06-09 07:05:00|1581.4|1578.4|1582.4|1579.4|1583.4|1580.4|1580.9|1577.9|167
1623222600000|2021-06-09 07:10:00|1582.9|1579.9|1582.4|1579.4|1582.9|1579.9|1580.9|1577.9|123
1623222900000|2021-06-09 07:15:00|1581.9|1578.9|1580.9|1577.9|1581.9|1578.9|1580.9|1577.9|63
1623223200000|2021-06-09 07:20:00|1581.4|1578.4|1581.4|1578.4|1581.9|1578.9|1580.9|1577.9|117
1623223500000|2021-06-09 07:25:00|1580.9|1577.9|1579.9|1576.9|1581.4|1578.4|1579.4|1576.4|144
1623223800000|2021-06-09 07:30:00|1579.4|1576.4|1580.4|1577.4|1581.4|1578.4|1579.4|1576.4|73
1623224100000|2021-06-09 07:35:00|1579.9|1576.9|1581.4|1578.4|1581.4|1578.4|1579.9|1576.9|93
1623224400000|2021-06-09 07:40:00|1581.9|1578.9|1581.4|1578.4|1581.9|1578.9|1581.4|1578.4|60
1623224700000|2021-06-09 07:45:00|1580.9|1577.9|1581.4|1578.4|1581.4|1578.4|1580.9|1577.9|82
1623225000000|2021-06-09 07:50:00|1580.9|1577.9|1579.9|1576.9|1580.9|1577.9|1579.9|1576.9|99
1623225300000|2021-06-09 07:55:00|1580.9|1577.9|1580.4|1577.4|1581.4|1578.4|1580.4|1577.4|46
1623225600000|2021-06-09 08:00:00|1579.9|1576.9|1579.9|1576.9|1580.4|1577.4|1579.4|1576.4|159
1623225900000|2021-06-09 08:05:00|1579.4|1576.4|1578.4|1575.4|1579.9|1576.9|1577.9|1574.9|270
1623285900000|2021-06-10 00:45:00|1578.4|1575.4|1574.9|1571.9|1578.4|1575.4|1574.4|1571.4|409
1623286200000|2021-06-10 00:50:00|1575.4|1572.4|1576.4|1573.4|1576.4|1573.4|1575.4|1572.4|173
1623286500000|2021-06-10 00:55:00|1576.9|1573.9|1577.4|1574.4|1578.9|1575.9|1576.9|1573.9|89
1623286800000|2021-06-10 01:00:00|1577.9|1574.9|1581.9|1578.9|1581.9|1578.9|1577.4|1574.4|217
1623287100000|2021-06-10 01:05:00|1582.4|1579.4|1581.9|1578.9|1583.4|1580.4|1581.9|1578.9|147
1623287400000|2021-06-10 01:10:00|1581.4|1578.4|1583.4|1580.4|1583.4|1580.4|1580.9|1577.9|123
1623287700000|2021-06-10 01:15:00|1582.9|1579.9|1583.4|1580.4|1583.9|1580.9|1582.4|1579.4|89
1623288000000|2021-06-10 01:20:00|1583.9|1580.9|1581.9|1578.9|1583.9|1580.9|1581.9|1578.9|105
1623288300000|2021-06-10 01:25:00|1582.4|1579.4|1581.9|1578.9|1583.4|1580.4|1581.9|1578.9|76
1623288600000|2021-06-10 01:30:00|1582.4|1579.4|1583.4|1580.4|1583.4|1580.4|1582.4|1579.4|56
1623288900000|2021-06-10 01:35:00|1582.9|1579.9|1582.9|1579.9|1583.9|1580.9|1582.9|1579.9|71
1623289200000|2021-06-10 01:40:00|1582.4|1579.4|1581.9|1578.9|1582.4|1579.4|1581.9|1578.9|71
1623289500000|2021-06-10 01:45:00|1582.4|1579.4|1581.9|1578.9|1582.9|1579.9|1581.9|1578.9|65
1623289800000|2021-06-10 01:50:00|1581.4|1578.4|1580.9|1577.9|1581.4|1578.4|1580.4|1577.4|83
1623290100000|2021-06-10 01:55:00|1580.4|1577.4|1579.9|1576.9|1580.9|1577.9|1579.4|1576.4|59
1623290400000|2021-06-10 02:00:00|1580.4|1577.4|1580.9|1577.9|1580.9|1577.9|1579.4|1576.4|65
1623290700000|2021-06-10 02:05:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|51
1623291000000|2021-06-10 02:10:00|1582.4|1579.4|1581.4|1578.4|1582.9|1579.9|1581.4|1578.4|54
1623291300000|2021-06-10 02:15:00|1581.9|1578.9|1581.9|1578.9|1582.4|1579.4|1581.4|1578.4|32
1623291600000|2021-06-10 02:20:00|1581.4|1578.4|1581.4|1578.4|1582.4|1579.4|1580.9|1577.9|44
1623291900000|2021-06-10 02:25:00|1581.9|1578.9|1581.9|1578.9|1581.9|1578.9|1581.9|1578.9|14
1623292200000|2021-06-10 02:30:00|1582.4|1579.4|1582.4|1579.4|1582.9|1579.9|1582.4|1579.4|48
1623292500000|2021-06-10 02:35:00|1581.9|1578.9|1582.9|1579.9|1583.4|1580.4|1581.9|1578.9|29
1623292800000|2021-06-10 02:40:00|1582.4|1579.4|1582.4|1579.4|1582.9|1579.9|1582.4|1579.4|16
1623293100000|2021-06-10 02:45:00|1582.9|1579.9|1582.4|1579.4|1582.9|1579.9|1582.4|1579.4|20
1623293400000|2021-06-10 02:50:00|1581.9|1578.9|1582.4|1579.4|1582.4|1579.4|1581.9|1578.9|24
1623293700000|2021-06-10 02:55:00|1582.9|1579.9|1582.4|1579.4|1583.4|1580.4|1582.4|1579.4|30
1623294000000|2021-06-10 03:00:00|1582.9|1579.9|1582.4|1579.4|1582.9|1579.9|1581.9|1578.9|16
1623294300000|2021-06-10 03:05:00|1581.9|1578.9|1582.4|1579.4|1582.4|1579.4|1581.9|1578.9|52
1623294600000|2021-06-10 03:10:00|1581.9|1578.9|1582.4|1579.4|1582.4|1579.4|1581.9|1578.9|12
1623294900000|2021-06-10 03:15:00|1581.9|1578.9|1580.9|1577.9|1582.4|1579.4|1580.9|1577.9|34
1623295200000|2021-06-10 03:20:00|1581.4|1578.4|1581.9|1578.9|1582.4|1579.4|1581.4|1578.4|25
1623295500000|2021-06-10 03:25:00|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|1580.9|1577.9|18
1623295800000|2021-06-10 03:30:00|1581.9|1578.9|1581.4|1578.4|1581.9|1578.9|1581.4|1578.4|16
1623296100000|2021-06-10 03:35:00|||||||||45
1623296400000|2021-06-10 03:40:00|1581.9|1578.9|1581.9|1578.9|1581.9|1578.9|1581.9|1578.9|40
1623296700000|2021-06-10 03:45:00|1581.4|1578.4|1581.4|1578.4|1581.9|1578.9|1581.4|1578.4|10
1623297000000|2021-06-10 03:50:00|1581.9|1578.9|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|6
1623297300000|2021-06-10 03:55:00|1582.4|1579.4|1581.9|1578.9|1582.4|1579.4|1581.9|1578.9|20
1623297600000|2021-06-10 04:00:00|1581.4|1578.4|1581.4|1578.4|1581.9|1578.9|1581.4|1578.4|431
1623297900000|2021-06-10 04:05:00|1581.9|1578.9|1581.4|1578.4|1581.9|1578.9|1581.4|1578.4|17
1623298200000|2021-06-10 04:10:00|1580.9|1577.9|1581.9|1578.9|1581.9|1578.9|1580.9|1577.9|5
1623298500000|2021-06-10 04:15:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|5
1623298800000|2021-06-10 04:20:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|10
1623299100000|2021-06-10 04:25:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|9
1623299400000|2021-06-10 04:30:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|7
1623300000000|2021-06-10 04:40:00|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|56
1623306600000|2021-06-10 06:30:00|1582.9|1579.9|1583.4|1580.4|1583.4|1580.4|1582.9|1579.9|163
1623306900000|2021-06-10 06:35:00|1582.9|1579.9|1583.4|1580.4|1583.4|1580.4|1582.4|1579.4|40
1623307200000|2021-06-10 06:40:00|1582.9|1579.9|1582.9|1579.9|1583.4|1580.4|1582.4|1579.4|40
1623307500000|2021-06-10 06:45:00|1582.4|1579.4|1582.9|1579.9|1582.9|1579.9|1582.4|1579.4|37
1623307800000|2021-06-10 06:50:00|1582.4|1579.4|1581.9|1578.9|1582.4|1579.4|1581.9|1578.9|41
1623308100000|2021-06-10 06:55:00|1581.4|1578.4|1581.9|1578.9|1582.4|1579.4|1581.4|1578.4|38
1623308400000|2021-06-10 07:00:00|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|1581.9|1578.9|22
1623308700000|2021-06-10 07:05:00|1581.9|1578.9|1581.4|1578.4|1581.9|1578.9|1580.4|1577.4|81
1623309000000|2021-06-10 07:10:00|1580.9|1577.9|1581.4|1578.4|1581.9|1578.9|1580.9|1577.9|30
1623309300000|2021-06-10 07:15:00|1580.9|1577.9|1580.9|1577.9|1581.4|1578.4|1580.9|1577.9|25
1623309600000|2021-06-10 07:20:00|1581.4|1578.4|1582.4|1579.4|1582.4|1579.4|1580.9|1577.9|75
1623309900000|2021-06-10 07:25:00|1582.9|1579.9|1582.4|1579.4|1582.9|1579.9|1581.9|1578.9|43
1623310200000|2021-06-10 07:30:00|1581.9|1578.9|1580.9|1577.9|1581.9|1578.9|1580.9|1577.9|47
1623310500000|2021-06-10 07:35:00|1581.4|1578.4|1580.9|1577.9|1581.4|1578.4|1580.4|1577.4|33
1623310800000|2021-06-10 07:40:00|1580.4|1577.4|1579.9|1576.9|1580.9|1577.9|1578.4|1575.4|184
1623311100000|2021-06-10 07:45:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1579.4|1576.4|99
1623311400000|2021-06-10 07:50:00|1579.9|1576.9|1581.9|1578.9|1581.9|1578.9|1579.4|1576.4|48
1623311700000|2021-06-10 07:55:00|1581.4|1578.4|1580.4|1577.4|1581.4|1578.4|1580.4|1577.4|52
1623312000000|2021-06-10 08:00:00|1580.9|1577.9|1580.9|1577.9|1580.9|1577.9|1579.4|1576.4|72
1623312300000|2021-06-10 08:05:00|1580.4|1577.4|1580.9|1577.9|1580.9|1577.9|1580.4|1577.4|30
1623372300000|2021-06-11 00:45:00|1578.4|1575.4|1581.4|1578.4|1581.4|1578.4|1577.4|1574.4|82
1623372600000|2021-06-11 00:50:00|1580.9|1577.9|1581.9|1578.9|1581.9|1578.9|1580.9|1577.9|30
1623372900000|2021-06-11 00:55:00|1582.4|1579.4|1581.4|1578.4|1582.4|1579.4|1580.9|1577.9|100
1623373200000|2021-06-11 01:00:00|1581.9|1578.9|1579.4|1576.4|1582.4|1579.4|1579.4|1576.4|117
1623373500000|2021-06-11 01:05:00|1578.9|1575.9|1578.9|1575.9|1579.4|1576.4|1577.9|1574.9|103
1623373800000|2021-06-11 01:10:00|1579.4|1576.4|1578.9|1575.9|1579.9|1576.9|1578.4|1575.4|126
1623374100000|2021-06-11 01:15:00|1578.4|1575.4|1577.4|1574.4|1578.9|1575.9|1576.9|1573.9|178
1623374400000|2021-06-11 01:20:00|1577.9|1574.9|1578.4|1575.4|1578.4|1575.4|1576.9|1573.9|107
1623374700000|2021-06-11 01:25:00|1577.9|1574.9|1576.4|1573.4|1578.4|1575.4|1575.9|1572.9|118
1623375000000|2021-06-11 01:30:00|1576.9|1573.9|1577.9|1574.9|1578.4|1575.4|1576.9|1573.9|91
1623375300000|2021-06-11 01:35:00|1577.4|1574.4|1576.9|1573.9|1578.4|1575.4|1575.9|1572.9|91
1623375600000|2021-06-11 01:40:00|1576.4|1573.4|1576.9|1573.9|1577.4|1574.4|1576.4|1573.4|54
1623375900000|2021-06-11 01:45:00|1576.4|1573.4|1574.9|1571.9|1576.4|1573.4|1574.9|1571.9|79
1623376200000|2021-06-11 01:50:00|1574.4|1571.4|1573.9|1570.9|1574.9|1571.9|1573.4|1570.4|177
1623376500000|2021-06-11 01:55:00|1573.4|1570.4|1573.4|1570.4|1574.9|1571.9|1573.4|1570.4|66
1623376800000|2021-06-11 02:00:00|1573.9|1570.9|1573.4|1570.4|1573.9|1570.9|1572.4|1569.4|181
1623377100000|2021-06-11 02:05:00|1572.9|1569.9|1572.4|1569.4|1573.4|1570.4|1572.4|1569.4|86
1623377400000|2021-06-11 02:10:00|1572.9|1569.9|1570.9|1567.9|1572.9|1569.9|1570.4|1567.4|189
1623377700000|2021-06-11 02:15:00|1570.4|1567.4|1571.6|1568.6|1571.6|1568.6|1569.9|1566.9|189
1623378000000|2021-06-11 02:20:00|1571.1|1568.1|1570.1|1567.1|1571.1|1568.1|1569.1|1566.1|290
1623378300000|2021-06-11 02:25:00|1570.6|1567.6|1571.6|1568.6|1571.6|1568.6|1570.1|1567.1|153
1623378600000|2021-06-11 02:30:00|1571.1|1568.1|1571.6|1568.6|1573.1|1570.1|1571.1|1568.1|180
1623378900000|2021-06-11 02:35:00|1571.1|1568.1|1572.6|1569.6|1572.6|1569.6|1570.6|1567.6|83
1623379200000|2021-06-11 02:40:00|1572.1|1569.1|1572.6|1569.6|1572.6|1569.6|1572.1|1569.1|99
1623379500000|2021-06-11 02:45:00|1573.1|1570.1|1573.1|1570.1|1573.1|1570.1|1572.6|1569.6|47
1623379800000|2021-06-11 02:50:00|1572.6|1569.6|1572.6|1569.6|1573.1|1570.1|1572.1|1569.1|29
1623380100000|2021-06-11 02:55:00|1572.1|1569.1|1571.1|1568.1|1572.1|1569.1|1570.1|1567.1|169
1623380400000|2021-06-11 03:00:00|1570.1|1567.1|1571.1|1568.1|1571.6|1568.6|1570.1|1567.1|69
1623380700000|2021-06-11 03:05:00|1571.6|1568.6|1571.6|1568.6|1572.1|1569.1|1571.1|1568.1|40
1623381000000|2021-06-11 03:10:00|1571.1|1568.1|1572.1|1569.1|1572.1|1569.1|1571.1|1568.1|48
1623381300000|2021-06-11 03:15:00|1571.6|1568.6|1572.1|1569.1|1572.1|1569.1|1571.6|1568.6|20
1623381600000|2021-06-11 03:20:00|1571.6|1568.6|1571.6|1568.6|1572.6|1569.6|1571.6|1568.6|35
1623381900000|2021-06-11 03:25:00|1572.1|1569.1|1572.6|1569.6|1572.6|1569.6|1572.1|1569.1|26
1623382200000|2021-06-11 03:30:00|1572.1|1569.1|1573.1|1570.1|1573.1|1570.1|1572.1|1569.1|35
1623382500000|2021-06-11 03:35:00|1573.6|1570.6|1574.1|1571.1|1574.1|1571.1|1573.6|1570.6|56
1623382800000|2021-06-11 03:40:00|1573.6|1570.6|1573.6|1570.6|1573.6|1570.6|1573.1|1570.1|44
1623383100000|2021-06-11 03:45:00|1573.1|1570.1|1573.1|1570.1|1573.1|1570.1|1572.6|1569.6|31
1623383400000|2021-06-11 03:50:00|1572.6|1569.6|1572.1|1569.1|1572.6|1569.6|1571.1|1568.1|106
1623383700000|2021-06-11 03:55:00|1571.6|1568.6|1572.1|1569.1|1572.1|1569.1|1571.1|1568.1|50
1623384000000|2021-06-11 04:00:00|1571.6|1568.6|1571.1|1568.1|1572.1|1569.1|1570.6|1567.6|114
1623384300000|2021-06-11 04:05:00|1570.6|1567.6|1571.1|1568.1|1571.1|1568.1|1570.1|1567.1|37
1623384600000|2021-06-11 04:10:00|1571.6|1568.6|1571.6|1568.6|1572.1|1569.1|1571.6|1568.6|74
1623384900000|2021-06-11 04:15:00|1571.1|1568.1|1571.1|1568.1|1571.6|1568.6|1570.6|1567.6|62
1623385200000|2021-06-11 04:20:00|1570.6|1567.6|1571.6|1568.6|1571.6|1568.6|1570.6|1567.6|43
1623385500000|2021-06-11 04:25:00|1571.1|1568.1|1571.1|1568.1|1571.6|1568.6|1571.1|1568.1|36
1623385800000|2021-06-11 04:30:00|||||||||7
1623386100000|2021-06-11 04:35:00|1570.6|1567.6|1570.1|1567.1|1571.1|1568.1|1570.1|1567.1|24
1623386400000|2021-06-11 04:40:00|1570.6|1567.6|1569.6|1566.6|1570.6|1567.6|1569.6|1566.6|23
1623393000000|2021-06-11 06:30:00|1570.1|1567.1|1571.6|1568.6|1571.6|1568.6|1570.1|1567.1|68
1623393300000|2021-06-11 06:35:00|1571.1|1568.1|1569.6|1566.6|1571.6|1568.6|1569.1|1566.1|177
1623393600000|2021-06-11 06:40:00|1570.1|1567.1|1571.1|1568.1|1571.1|1568.1|1570.1|1567.1|60
1623393900000|2021-06-11 06:45:00|1570.9|1567.9|1570.9|1567.9|1570.9|1567.9|1569.9|1566.9|30
1623394200000|2021-06-11 06:50:00|1570.4|1567.4|1570.9|1567.9|1570.9|1567.9|1569.9|1566.9|50
1623394500000|2021-06-11 06:55:00|1570.4|1567.4|1570.9|1567.9|1570.9|1567.9|1570.4|1567.4|12
1623394800000|2021-06-11 07:00:00|1570.4|1567.4|1570.9|1567.9|1571.4|1568.4|1570.4|1567.4|142
1623395100000|2021-06-11 07:05:00|1571.4|1568.4|1572.9|1569.9|1572.9|1569.9|1570.9|1567.9|79
1623395400000|2021-06-11 07:10:00|1572.4|1569.4|1572.9|1569.9|1572.9|1569.9|1571.4|1568.4|65
1623395700000|2021-06-11 07:15:00|1572.4|1569.4|1572.4|1569.4|1572.9|1569.9|1571.9|1568.9|55
1623396000000|2021-06-11 07:20:00|1572.9|1569.9|1572.9|1569.9|1573.4|1570.4|1572.4|1569.4|73
1623396300000|2021-06-11 07:25:00|1573.4|1570.4|1574.4|1571.4|1574.4|1571.4|1573.4|1570.4|124
1623396600000|2021-06-11 07:30:00|1574.9|1571.9|1575.4|1572.4|1576.4|1573.4|1574.9|1571.9|153
1623396900000|2021-06-11 07:35:00|1574.9|1571.9|1574.4|1571.4|1574.9|1571.9|1574.4|1571.4|97
1623397200000|2021-06-11 07:40:00|1574.9|1571.9|1574.4|1571.4|1574.9|1571.9|1573.9|1570.9|57
1623397500000|2021-06-11 07:45:00|1574.9|1571.9|1574.9|1571.9|1574.9|1571.9|1574.9|1571.9|36
1623397800000|2021-06-11 07:50:00|1575.4|1572.4|1574.9|1571.9|1575.4|1572.4|1574.4|1571.4|53
1623398100000|2021-06-11 07:55:00|1574.4|1571.4|1572.9|1569.9|1574.4|1571.4|1572.9|1569.9|73
1623398400000|2021-06-11 08:00:00|1572.4|1569.4|1573.4|1570.4|1573.9|1570.9|1572.4|1569.4|154
1623398700000|2021-06-11 08:05:00|1573.9|1570.9|1572.9|1569.9|1573.9|1570.9|1572.9|1569.9|61
1623631500000|2021-06-14 00:45:00|1572.3|1569.3|1577.8|1574.8|1578.3|1575.3|1572.3|1569.3|123
1623631800000|2021-06-14 00:50:00|1577.3|1574.3|1576.8|1573.8|1577.8|1574.8|1576.8|1573.8|90
1623632100000|2021-06-14 00:55:00|1577.3|1574.3|1579.3|1576.3|1579.3|1576.3|1576.8|1573.8|93
1623632400000|2021-06-14 01:00:00|1578.8|1575.8|1580.3|1577.3|1580.8|1577.8|1578.3|1575.3|187
1623632700000|2021-06-14 01:05:00|1579.8|1576.8|1579.8|1576.8|1580.3|1577.3|1579.3|1576.3|99
1623633000000|2021-06-14 01:10:00|1579.3|1576.3|1579.3|1576.3|1579.8|1576.8|1578.8|1575.8|104
1623633300000|2021-06-14 01:15:00|1579.8|1576.8|1581.8|1578.8|1582.8|1579.8|1579.8|1576.8|278
1623633600000|2021-06-14 01:20:00|1582.3|1579.3|1582.8|1579.8|1582.8|1579.8|1581.8|1578.8|60
1623633900000|2021-06-14 01:25:00|1582.3|1579.3|1584.3|1581.3|1584.3|1581.3|1581.8|1578.8|173
1623634200000|2021-06-14 01:30:00|1584.8|1581.8|1585.8|1582.8|1585.8|1582.8|1584.3|1581.3|179
1623634500000|2021-06-14 01:35:00|1585.3|1582.3|1585.3|1582.3|1585.8|1582.8|1584.8|1581.8|96
1623634800000|2021-06-14 01:40:00|1584.8|1581.8|1586.8|1583.8|1586.8|1583.8|1584.8|1581.8|146
1623635100000|2021-06-14 01:45:00|1586.3|1583.3|1586.8|1583.8|1587.3|1584.3|1586.3|1583.3|74
1623635400000|2021-06-14 01:50:00|1586.3|1583.3|1587.3|1584.3|1587.3|1584.3|1586.3|1583.3|54
1623635700000|2021-06-14 01:55:00|1586.8|1583.8|1587.3|1584.3|1587.8|1584.8|1586.8|1583.8|61
1623636000000|2021-06-14 02:00:00|1586.8|1583.8|1587.3|1584.3|1587.3|1584.3|1586.8|1583.8|67
1623636300000|2021-06-14 02:05:00|1587.8|1584.8|1586.8|1583.8|1587.8|1584.8|1586.8|1583.8|52
1623636600000|2021-06-14 02:10:00|1587.3|1584.3|1588.8|1585.8|1588.8|1585.8|1587.3|1584.3|145
1623636900000|2021-06-14 02:15:00|1588.3|1585.3|1589.3|1586.3|1589.8|1586.8|1588.3|1585.3|72
1623637200000|2021-06-14 02:20:00|1588.8|1585.8|1588.3|1585.3|1588.8|1585.8|1588.3|1585.3|71
1623637500000|2021-06-14 02:25:00|1588.8|1585.8|1588.3|1585.3|1588.8|1585.8|1588.3|1585.3|51
1623637800000|2021-06-14 02:30:00|1588.8|1585.8|1588.3|1585.3|1588.8|1585.8|1587.8|1584.8|60
1623638100000|2021-06-14 02:35:00|1587.8|1584.8|1587.8|1584.8|1588.3|1585.3|1587.3|1584.3|76
1623638400000|2021-06-14 02:40:00|1587.3|1584.3|1585.8|1582.8|1587.3|1584.3|1585.8|1582.8|84
1623638700000|2021-06-14 02:45:00|1585.3|1582.3|1585.8|1582.8|1586.8|1583.8|1585.3|1582.3|62
1623639000000|2021-06-14 02:50:00|1586.3|1583.3|1586.8|1583.8|1586.8|1583.8|1585.8|1582.8|34
1623639300000|2021-06-14 02:55:00|1587.3|1584.3|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|43
1623639600000|2021-06-14 03:00:00|1587.3|1584.3|1588.3|1585.3|1588.3|1585.3|1587.3|1584.3|56
1623639900000|2021-06-14 03:05:00|1587.8|1584.8|1588.3|1585.3|1588.8|1585.8|1587.8|1584.8|45
1623640200000|2021-06-14 03:10:00|1588.8|1585.8|1588.8|1585.8|1588.8|1585.8|1587.8|1584.8|34
1623640500000|2021-06-14 03:15:00|1588.3|1585.3|1588.8|1585.8|1588.8|1585.8|1588.3|1585.3|40
1623640800000|2021-06-14 03:20:00|1588.3|1585.3|1588.3|1585.3|1589.3|1586.3|1588.3|1585.3|63
1623641100000|2021-06-14 03:25:00|1588.8|1585.8|1589.3|1586.3|1589.8|1586.8|1588.8|1585.8|58
1623641400000|2021-06-14 03:30:00|1589.8|1586.8|1589.3|1586.3|1589.8|1586.8|1589.3|1586.3|46
1623641700000|2021-06-14 03:35:00|1589.8|1586.8|1588.8|1585.8|1589.8|1586.8|1588.8|1585.8|39
1623642000000|2021-06-14 03:40:00|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|1588.8|1585.8|26
1623642300000|2021-06-14 03:45:00|1588.8|1585.8|1588.8|1585.8|1589.8|1586.8|1588.3|1585.3|75
1623642600000|2021-06-14 03:50:00|1589.3|1586.3|1588.3|1585.3|1589.3|1586.3|1588.3|1585.3|30
1623642900000|2021-06-14 03:55:00|1588.8|1585.8|1588.3|1585.3|1589.3|1586.3|1588.3|1585.3|74
1623643200000|2021-06-14 04:00:00|1587.8|1584.8|1588.3|1585.3|1588.8|1585.8|1587.8|1584.8|44
1623643500000|2021-06-14 04:05:00|1587.8|1584.8|1588.3|1585.3|1588.8|1585.8|1587.8|1584.8|69
1623643800000|2021-06-14 04:10:00|1588.8|1585.8|1588.8|1585.8|1588.8|1585.8|1588.8|1585.8|40
1623644100000|2021-06-14 04:15:00|1588.3|1585.3|1587.8|1584.8|1588.8|1585.8|1587.8|1584.8|46
1623644400000|2021-06-14 04:20:00|1587.3|1584.3|1587.8|1584.8|1587.8|1584.8|1586.8|1583.8|78
1623644700000|2021-06-14 04:25:00|1588.3|1585.3|1587.8|1584.8|1588.8|1585.8|1587.8|1584.8|54
1623645000000|2021-06-14 04:30:00|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|1586.8|1583.8|28
1623645300000|2021-06-14 04:35:00|1586.8|1583.8|1587.8|1584.8|1587.8|1584.8|1586.8|1583.8|24
1623645600000|2021-06-14 04:40:00|1588.3|1585.3|1588.3|1585.3|1588.3|1585.3|1588.3|1585.3|10
1623652200000|2021-06-14 06:30:00|1588.8|1585.8|1587.3|1584.3|1588.8|1585.8|1587.3|1584.3|58
1623652500000|2021-06-14 06:35:00|1587.8|1584.8|1588.3|1585.3|1588.3|1585.3|1587.3|1584.3|65
1623652800000|2021-06-14 06:40:00|1587.8|1584.8|1587.8|1584.8|1587.8|1584.8|1586.8|1583.8|47
1623653100000|2021-06-14 06:45:00|1587.3|1584.3|1587.3|1584.3|1587.8|1584.8|1586.8|1583.8|67
1623653400000|2021-06-14 06:50:00|1586.8|1583.8|1588.3|1585.3|1588.3|1585.3|1586.8|1583.8|65
1623653700000|2021-06-14 06:55:00|1587.8|1584.8|1587.3|1584.3|1588.3|1585.3|1587.3|1584.3|56
1623654000000|2021-06-14 07:00:00|1587.8|1584.8|1587.8|1584.8|1588.3|1585.3|1587.3|1584.3|48
1623654300000|2021-06-14 07:05:00|1588.3|1585.3|1587.8|1584.8|1588.3|1585.3|1587.8|1584.8|55
1623654600000|2021-06-14 07:10:00|1588.3|1585.3|1588.3|1585.3|1588.8|1585.8|1587.8|1584.8|79
1623654900000|2021-06-14 07:15:00|1588.8|1585.8|1589.8|1586.8|1590.3|1587.3|1588.3|1585.3|262
1623655200000|2021-06-14 07:20:00|1590.3|1587.3|1589.8|1586.8|1590.8|1587.8|1589.8|1586.8|55
1623655500000|2021-06-14 07:25:00|1590.3|1587.3|1589.3|1586.3|1590.3|1587.3|1588.8|1585.8|79
1623655800000|2021-06-14 07:30:00|||||||||20
1623656100000|2021-06-14 07:35:00|1589.8|1586.8|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|58
1623656400000|2021-06-14 07:40:00|1590.8|1587.8|1589.3|1586.3|1590.8|1587.8|1588.8|1585.8|80
1623656700000|2021-06-14 07:45:00|1588.8|1585.8|1589.3|1586.3|1589.8|1586.8|1588.8|1585.8|62
1623657000000|2021-06-14 07:50:00|1588.8|1585.8|1589.8|1586.8|1589.8|1586.8|1588.8|1585.8|34
1623657300000|2021-06-14 07:55:00|1589.3|1586.3|1588.8|1585.8|1589.8|1586.8|1588.8|1585.8|65
1623657600000|2021-06-14 08:00:00|1589.3|1586.3|1589.3|1586.3|1589.8|1586.8|1588.8|1585.8|75
1623657900000|2021-06-14 08:05:00|1588.8|1585.8|1590.3|1587.3|1590.3|1587.3|1588.8|1585.8|101
1623717900000|2021-06-15 00:45:00|1586.8|1583.8|1583.3|1580.3|1586.8|1583.8|1583.3|1580.3|75
1623718200000|2021-06-15 00:50:00|1583.8|1580.8|1581.8|1578.8|1583.8|1580.8|1581.3|1578.3|149
1623718500000|2021-06-15 00:55:00|1581.3|1578.3|1580.3|1577.3|1581.8|1578.8|1579.8|1576.8|141
1623718800000|2021-06-15 01:00:00|1580.8|1577.8|1578.8|1575.8|1581.3|1578.3|1578.3|1575.3|301
1623719100000|2021-06-15 01:05:00|1578.3|1575.3|1580.8|1577.8|1580.8|1577.8|1577.8|1574.8|186
1623719400000|2021-06-15 01:10:00|1580.3|1577.3|1582.3|1579.3|1582.8|1579.8|1580.3|1577.3|140
1623719700000|2021-06-15 01:15:00|1581.8|1578.8|1583.3|1580.3|1583.8|1580.8|1581.8|1578.8|111
1623720000000|2021-06-15 01:20:00|1582.8|1579.8|1580.3|1577.3|1582.8|1579.8|1578.8|1575.8|205
1623720300000|2021-06-15 01:25:00|1579.8|1576.8|1579.8|1576.8|1580.8|1577.8|1579.8|1576.8|104
1623720600000|2021-06-15 01:30:00|1579.3|1576.3|1579.3|1576.3|1579.8|1576.8|1577.8|1574.8|177
1623720900000|2021-06-15 01:35:00|1579.8|1576.8|1580.8|1577.8|1580.8|1577.8|1578.8|1575.8|90
1623721200000|2021-06-15 01:40:00|1580.3|1577.3|1580.3|1577.3|1580.8|1577.8|1579.3|1576.3|77
1623721500000|2021-06-15 01:45:00|1580.8|1577.8|1581.3|1578.3|1581.3|1578.3|1580.3|1577.3|45
1623721800000|2021-06-15 01:50:00|1581.8|1578.8|1581.8|1578.8|1582.8|1579.8|1581.8|1578.8|68
1623722100000|2021-06-15 01:55:00|1582.3|1579.3|1582.8|1579.8|1583.3|1580.3|1581.8|1578.8|43
1623722400000|2021-06-15 02:00:00|1582.3|1579.3|1581.3|1578.3|1582.3|1579.3|1581.3|1578.3|122
1623722700000|2021-06-15 02:05:00|1581.8|1578.8|1580.3|1577.3|1581.8|1578.8|1580.3|1577.3|53
1623723000000|2021-06-15 02:10:00|1579.8|1576.8|1580.8|1577.8|1580.8|1577.8|1579.8|1576.8|44
1623723300000|2021-06-15 02:15:00|1580.3|1577.3|1580.8|1577.8|1580.8|1577.8|1580.3|1577.3|54
1623723600000|2021-06-15 02:20:00|1581.3|1578.3|1580.8|1577.8|1582.3|1579.3|1580.8|1577.8|44
1623723900000|2021-06-15 02:25:00|1581.3|1578.3|1580.8|1577.8|1581.3|1578.3|1580.3|1577.3|25
1623724200000|2021-06-15 02:30:00|1580.3|1577.3|1580.3|1577.3|1580.3|1577.3|1580.3|1577.3|17
1623724500000|2021-06-15 02:35:00|1580.8|1577.8|1580.8|1577.8|1581.3|1578.3|1580.3|1577.3|26
1623724800000|2021-06-15 02:40:00|1581.3|1578.3|1581.3|1578.3|1581.3|1578.3|1580.8|1577.8|5
1623725100000|2021-06-15 02:45:00|1581.8|1578.8|1581.3|1578.3|1581.8|1578.8|1580.8|1577.8|50
1623725400000|2021-06-15 02:50:00|1581.8|1578.8|1581.8|1578.8|1581.8|1578.8|1581.3|1578.3|20
1623725700000|2021-06-15 02:55:00|1581.3|1578.3|1582.8|1579.8|1583.3|1580.3|1581.3|1578.3|52
1623726000000|2021-06-15 03:00:00|1582.3|1579.3|1582.3|1579.3|1582.8|1579.8|1582.3|1579.3|41
1623726300000|2021-06-15 03:05:00|1582.8|1579.8|1582.3|1579.3|1582.8|1579.8|1582.3|1579.3|30
1623726600000|2021-06-15 03:10:00|1581.8|1578.8|1581.8|1578.8|1581.8|1578.8|1581.3|1578.3|39
1623726900000|2021-06-15 03:15:00|1582.3|1579.3|1581.8|1578.8|1582.3|1579.3|1581.8|1578.8|24
1623727200000|2021-06-15 03:20:00|1582.3|1579.3|1582.3|1579.3|1582.3|1579.3|1581.8|1578.8|9
1623727500000|2021-06-15 03:25:00|1581.8|1578.8|1582.8|1579.8|1582.8|1579.8|1581.8|1578.8|44
1623727800000|2021-06-15 03:30:00|1583.3|1580.3|1583.3|1580.3|1583.8|1580.8|1582.8|1579.8|41
1623728100000|2021-06-15 03:35:00|1582.8|1579.8|1583.8|1580.8|1584.8|1581.8|1582.8|1579.8|68
1623728400000|2021-06-15 03:40:00|1583.3|1580.3|1582.8|1579.8|1584.3|1581.3|1582.8|1579.8|35
1623728700000|2021-06-15 03:45:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|23
1623729000000|2021-06-15 03:50:00|1583.3|1580.3|1582.3|1579.3|1583.3|1580.3|1582.3|1579.3|33
1623729300000|2021-06-15 03:55:00|1582.8|1579.8|1582.3|1579.3|1582.8|1579.8|1581.8|1578.8|23
1623729600000|2021-06-15 04:00:00|1581.8|1578.8|1581.8|1578.8|1582.3|1579.3|1581.8|1578.8|25
1623729900000|2021-06-15 04:05:00|1582.3|1579.3|1582.3|1579.3|1582.3|1579.3|1582.3|1579.3|21
1623730200000|2021-06-15 04:10:00|1581.8|1578.8|1581.8|1578.8|1582.3|1579.3|1581.8|1578.8|7
1623730800000|2021-06-15 04:20:00|1581.3|1578.3|1581.3|1578.3|1581.3|1578.3|1581.3|1578.3|26
1623731100000|2021-06-15 04:25:00|1581.8|1578.8|1581.8|1578.8|1581.8|1578.8|1581.3|1578.3|39
1623731400000|2021-06-15 04:30:00|1582.3|1579.3|1581.3|1578.3|1582.3|1579.3|1581.3|1578.3|9
1623731700000|2021-06-15 04:35:00|||||||||16
1623738600000|2021-06-15 06:30:00|1581.8|1578.8|1583.3|1580.3|1583.3|1580.3|1581.3|1578.3|84
1623738900000|2021-06-15 06:35:00|1583.8|1580.8|1583.3|1580.3|1583.8|1580.8|1582.8|1579.8|97
1623739200000|2021-06-15 06:40:00|1583.8|1580.8|1584.3|1581.3|1584.3|1581.3|1582.8|1579.8|103
1623739500000|2021-06-15 06:45:00|1584.2|1581.2|1583.7|1580.7|1585.2|1582.2|1583.7|1580.7|90
1623739800000|2021-06-15 06:50:00|1584.2|1581.2|1583.7|1580.7|1584.2|1581.2|1583.2|1580.2|58
1623740100000|2021-06-15 06:55:00|1583.2|1580.2|1583.2|1580.2|1583.7|1580.7|1583.2|1580.2|55
1623740400000|2021-06-15 07:00:00|1582.7|1579.7|1582.2|1579.2|1582.7|1579.7|1581.2|1578.2|142
1623740700000|2021-06-15 07:05:00|1582.7|1579.7|1582.2|1579.2|1583.2|1580.2|1582.2|1579.2|54
1623741000000|2021-06-15 07:10:00|1581.7|1578.7|1582.2|1579.2|1582.2|1579.2|1580.7|1577.7|116
1623741300000|2021-06-15 07:15:00|1582.7|1579.7|1583.2|1580.2|1583.2|1580.2|1582.7|1579.7|66
1623741600000|2021-06-15 07:20:00|1583.7|1580.7|1583.2|1580.2|1583.7|1580.7|1582.7|1579.7|69
1623741900000|2021-06-15 07:25:00|1582.7|1579.7|1583.2|1580.2|1583.2|1580.2|1582.7|1579.7|52
1623742200000|2021-06-15 07:30:00|1582.7|1579.7|1583.7|1580.7|1583.7|1580.7|1582.7|1579.7|40
1623742500000|2021-06-15 07:35:00|1583.2|1580.2|1584.2|1581.2|1584.2|1581.2|1583.2|1580.2|72
1623742800000|2021-06-15 07:40:00|1583.7|1580.7|1583.7|1580.7|1583.7|1580.7|1583.2|1580.2|126
1623743100000|2021-06-15 07:45:00|1584.2|1581.2|1583.7|1580.7|1584.2|1581.2|1583.7|1580.7|99
1623743400000|2021-06-15 07:50:00|1584.2|1581.2|1583.7|1580.7|1584.2|1581.2|1583.7|1580.7|66
1623743700000|2021-06-15 07:55:00|1584.2|1581.2|1583.7|1580.7|1584.2|1581.2|1583.7|1580.7|37
1623744000000|2021-06-15 08:00:00|1583.2|1580.2|1582.2|1579.2|1583.2|1580.2|1581.7|1578.7|188
1623744300000|2021-06-15 08:05:00|1582.7|1579.7|1582.2|1579.2|1582.7|1579.7|1582.2|1579.2|53
1623804300000|2021-06-16 00:45:00|1580.7|1577.7|1583.2|1580.2|1583.2|1580.2|1580.2|1577.2|78
1623804600000|2021-06-16 00:50:00|1582.7|1579.7|1582.2|1579.2|1582.7|1579.7|1581.7|1578.7|68
1623804900000|2021-06-16 00:55:00|1581.7|1578.7|1583.2|1580.2|1583.2|1580.2|1581.7|1578.7|63
1623805200000|2021-06-16 01:00:00|1582.7|1579.7|1583.2|1580.2|1583.2|1580.2|1582.2|1579.2|109
1623805500000|2021-06-16 01:05:00|1582.7|1579.7|1583.7|1580.7|1584.2|1581.2|1582.7|1579.7|114
1623805800000|2021-06-16 01:10:00|1584.2|1581.2|1583.7|1580.7|1584.2|1581.2|1582.7|1579.7|88
1623806100000|2021-06-16 01:15:00|1583.2|1580.2|1583.2|1580.2|1583.2|1580.2|1582.2|1579.2|89
1623806400000|2021-06-16 01:20:00|1582.7|1579.7|1582.2|1579.2|1583.2|1580.2|1582.2|1579.2|74
1623806700000|2021-06-16 01:25:00|1582.7|1579.7|1582.7|1579.7|1583.2|1580.2|1582.2|1579.2|63
1623807000000|2021-06-16 01:30:00|1583.2|1580.2|1584.2|1581.2|1584.2|1581.2|1582.7|1579.7|159
1623807300000|2021-06-16 01:35:00|1583.7|1580.7|1584.2|1581.2|1584.2|1581.2|1583.2|1580.2|91
1623807600000|2021-06-16 01:40:00|1583.7|1580.7|1583.7|1580.7|1584.2|1581.2|1583.2|1580.2|49
1623807900000|2021-06-16 01:45:00|1583.2|1580.2|1583.2|1580.2|1583.2|1580.2|1582.7|1579.7|34
1623808200000|2021-06-16 01:50:00|1582.7|1579.7|1583.2|1580.2|1583.2|1580.2|1582.7|1579.7|37
1623808500000|2021-06-16 01:55:00|1582.7|1579.7|1583.2|1580.2|1583.2|1580.2|1582.7|1579.7|52
1623808800000|2021-06-16 02:00:00|1582.7|1579.7|1583.2|1580.2|1583.7|1580.7|1582.7|1579.7|12
1623809100000|2021-06-16 02:05:00|1583.7|1580.7|1583.2|1580.2|1583.7|1580.7|1583.2|1580.2|10
1623809400000|2021-06-16 02:10:00|||||||||15
1623809700000|2021-06-16 02:15:00|1582.7|1579.7|1583.2|1580.2|1583.2|1580.2|1582.7|1579.7|9
1623810000000|2021-06-16 02:20:00|1582.7|1579.7|1583.3|1580.3|1583.3|1580.3|1582.7|1579.7|24
1623810300000|2021-06-16 02:25:00|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|39
1623810600000|2021-06-16 02:30:00|1584.3|1581.3|1584.3|1581.3|1584.8|1581.8|1583.8|1580.8|64
1623810900000|2021-06-16 02:35:00|1584.8|1581.8|1583.8|1580.8|1584.8|1581.8|1583.8|1580.8|26
1623811200000|2021-06-16 02:40:00|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|7
1623811500000|2021-06-16 02:45:00|1584.8|1581.8|1584.3|1581.3|1584.8|1581.8|1583.8|1580.8|27
1623811800000|2021-06-16 02:50:00|||||||||11
1623812100000|2021-06-16 02:55:00|1584.8|1581.8|1584.8|1581.8|1584.8|1581.8|1584.3|1581.3|23
1623812400000|2021-06-16 03:00:00|1584.3|1581.3|1584.3|1581.3|1584.8|1581.8|1584.3|1581.3|39
1623812700000|2021-06-16 03:05:00|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|4
1623813000000|2021-06-16 03:10:00|1584.3|1581.3|1583.8|1580.8|1584.3|1581.3|1583.8|1580.8|55
1623813300000|2021-06-16 03:15:00|1583.3|1580.3|1583.3|1580.3|1583.3|1580.3|1582.8|1579.8|29
1623813600000|2021-06-16 03:20:00|1583.8|1580.8|1583.8|1580.8|1584.3|1581.3|1583.3|1580.3|33
1623813900000|2021-06-16 03:25:00|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|1583.8|1580.8|22
1623814200000|2021-06-16 03:30:00|1583.8|1580.8|1583.3|1580.3|1583.8|1580.8|1582.8|1579.8|36
1623814500000|2021-06-16 03:35:00|1583.8|1580.8|1583.8|1580.8|1584.3|1581.3|1582.8|1579.8|45
1623814800000|2021-06-16 03:40:00|1583.3|1580.3|1582.8|1579.8|1583.8|1580.8|1582.8|1579.8|43
1623815100000|2021-06-16 03:45:00|1583.3|1580.3|1583.3|1580.3|1583.3|1580.3|1582.8|1579.8|16
1623815400000|2021-06-16 03:50:00|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|1583.3|1580.3|12
1623815700000|2021-06-16 03:55:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|12
1623816000000|2021-06-16 04:00:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|20
1623816300000|2021-06-16 04:05:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|15
1623816600000|2021-06-16 04:10:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|25
1623816900000|2021-06-16 04:15:00|1583.3|1580.3|1583.3|1580.3|1583.3|1580.3|1582.8|1579.8|20
1623817200000|2021-06-16 04:20:00|1582.8|1579.8|1583.8|1580.8|1583.8|1580.8|1582.8|1579.8|34
1623817500000|2021-06-16 04:25:00|1583.3|1580.3|1582.8|1579.8|1583.8|1580.8|1582.8|1579.8|16
1623817800000|2021-06-16 04:30:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|10
1623818100000|2021-06-16 04:35:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|5
1623818400000|2021-06-16 04:40:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1582.8|1579.8|16
1623825000000|2021-06-16 06:30:00|1582.3|1579.3|1582.8|1579.8|1583.3|1580.3|1581.8|1578.8|154
1623825300000|2021-06-16 06:35:00|1583.3|1580.3|1583.3|1580.3|1583.8|1580.8|1583.3|1580.3|49
1623825600000|2021-06-16 06:40:00|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|1583.3|1580.3|33
1623825900000|2021-06-16 06:45:00|1584.3|1581.3|1582.8|1579.8|1584.3|1581.3|1582.8|1579.8|41
1623826200000|2021-06-16 06:50:00|1582.3|1579.3|1583.3|1580.3|1583.3|1580.3|1581.8|1578.8|65
1623826500000|2021-06-16 06:55:00|1582.8|1579.8|1581.8|1578.8|1582.8|1579.8|1581.8|1578.8|39
1623826800000|2021-06-16 07:00:00|1582.3|1579.3|1580.8|1577.8|1582.3|1579.3|1580.3|1577.3|134
1623827100000|2021-06-16 07:05:00|1580.3|1577.3|1580.3|1577.3|1581.3|1578.3|1579.8|1576.8|139
1623827400000|2021-06-16 07:10:00|1580.8|1577.8|1581.3|1578.3|1581.3|1578.3|1580.3|1577.3|61
1623827700000|2021-06-16 07:15:00|1580.8|1577.8|1580.8|1577.8|1581.3|1578.3|1580.8|1577.8|33
1623828000000|2021-06-16 07:20:00|1580.3|1577.3|1580.3|1577.3|1580.3|1577.3|1579.8|1576.8|65
1623828300000|2021-06-16 07:25:00|1579.8|1576.8|1579.8|1576.8|1580.3|1577.3|1579.3|1576.3|68
1623828600000|2021-06-16 07:30:00|1580.3|1577.3|1580.3|1577.3|1580.3|1577.3|1579.8|1576.8|24
1623828900000|2021-06-16 07:35:00|1579.8|1576.8|1580.3|1577.3|1580.3|1577.3|1579.8|1576.8|48
1623829200000|2021-06-16 07:40:00|1579.8|1576.8|1579.3|1576.3|1579.8|1576.8|1579.3|1576.3|60
1623829500000|2021-06-16 07:45:00|1578.8|1575.8|1578.8|1575.8|1579.3|1576.3|1578.3|1575.3|118
1623829800000|2021-06-16 07:50:00|1578.3|1575.3|1580.3|1577.3|1580.3|1577.3|1578.3|1575.3|71
1623830100000|2021-06-16 07:55:00|1579.8|1576.8|1579.3|1576.3|1579.8|1576.8|1578.3|1575.3|94
1623830400000|2021-06-16 08:00:00|1578.8|1575.8|1578.3|1575.3|1579.3|1576.3|1578.3|1575.3|38
1623830700000|2021-06-16 08:05:00|1578.8|1575.8|1579.3|1576.3|1579.3|1576.3|1578.8|1575.8|46
1623890700000|2021-06-17 00:45:00|1577.3|1574.3|1572.8|1569.8|1577.3|1574.3|1571.8|1568.8|135
1623891000000|2021-06-17 00:50:00|1572.3|1569.3|1572.8|1569.8|1573.8|1570.8|1572.3|1569.3|57
1623891300000|2021-06-17 00:55:00|1573.3|1570.3|1573.8|1570.8|1574.3|1571.3|1573.3|1570.3|73
1623891600000|2021-06-17 01:00:00|1574.3|1571.3|1573.3|1570.3|1574.8|1571.8|1572.3|1569.3|200
1623891900000|2021-06-17 01:05:00|1573.8|1570.8|1573.3|1570.3|1574.3|1571.3|1571.8|1568.8|165
1623892200000|2021-06-17 01:10:00|1572.8|1569.8|1572.8|1569.8|1572.8|1569.8|1571.8|1568.8|86
1623892500000|2021-06-17 01:15:00|1573.3|1570.3|1573.8|1570.8|1573.8|1570.8|1572.3|1569.3|71
1623892800000|2021-06-17 01:20:00|1573.3|1570.3|1573.8|1570.8|1573.8|1570.8|1572.3|1569.3|99
1623893100000|2021-06-17 01:25:00|1573.3|1570.3|1573.3|1570.3|1573.8|1570.8|1573.3|1570.3|34
1623893400000|2021-06-17 01:30:00|1573.8|1570.8|1573.3|1570.3|1574.3|1571.3|1573.3|1570.3|163
1623893700000|2021-06-17 01:35:00|1573.8|1570.8|1574.3|1571.3|1574.3|1571.3|1573.8|1570.8|45
1623894000000|2021-06-17 01:40:00|1573.8|1570.8|1575.3|1572.3|1575.3|1572.3|1573.8|1570.8|72
1623894300000|2021-06-17 01:45:00|1575.8|1572.8|1575.3|1572.3|1576.3|1573.3|1575.3|1572.3|92
1623894600000|2021-06-17 01:50:00|1574.8|1571.8|1574.8|1571.8|1575.3|1572.3|1574.8|1571.8|87
1623894900000|2021-06-17 01:55:00|1574.3|1571.3|1572.8|1569.8|1574.8|1571.8|1572.8|1569.8|168
1623895200000|2021-06-17 02:00:00|1573.3|1570.3|1571.3|1568.3|1573.3|1570.3|1570.8|1567.8|193
1623895500000|2021-06-17 02:05:00|1570.8|1567.8|1569.8|1566.8|1571.3|1568.3|1568.8|1565.8|171
1623895800000|2021-06-17 02:10:00|1569.3|1566.3|1567.8|1564.8|1569.8|1566.8|1567.3|1564.3|241
1623896100000|2021-06-17 02:15:00|1568.3|1565.3|1570.3|1567.3|1570.3|1567.3|1567.8|1564.8|186
1623896400000|2021-06-17 02:20:00|1569.8|1566.8|1570.8|1567.8|1570.8|1567.8|1569.8|1566.8|82
1623896700000|2021-06-17 02:25:00|1570.3|1567.3|1570.3|1567.3|1570.8|1567.8|1569.8|1566.8|58
1623897000000|2021-06-17 02:30:00|1569.8|1566.8|1569.8|1566.8|1569.8|1566.8|1568.8|1565.8|70
1623897300000|2021-06-17 02:35:00|1569.3|1566.3|1570.3|1567.3|1570.3|1567.3|1568.8|1565.8|67
1623897600000|2021-06-17 02:40:00|1569.8|1566.8|1569.8|1566.8|1570.8|1567.8|1569.8|1566.8|36
1623897900000|2021-06-17 02:45:00|1570.3|1567.3|1570.3|1567.3|1570.8|1567.8|1569.8|1566.8|54
1623898200000|2021-06-17 02:50:00|1570.8|1567.8|1570.8|1567.8|1570.8|1567.8|1569.8|1566.8|53
1623898500000|2021-06-17 02:55:00|1571.3|1568.3|1570.3|1567.3|1571.3|1568.3|1570.3|1567.3|60
1623898800000|2021-06-17 03:00:00|1570.8|1567.8|1570.8|1567.8|1571.3|1568.3|1569.8|1566.8|43
1623899100000|2021-06-17 03:05:00|1570.3|1567.3|1571.3|1568.3|1571.3|1568.3|1569.8|1566.8|34
1623899400000|2021-06-17 03:10:00|1570.8|1567.8|1571.3|1568.3|1571.3|1568.3|1570.8|1567.8|42
1623899700000|2021-06-17 03:15:00|1570.8|1567.8|1570.3|1567.3|1570.8|1567.8|1570.3|1567.3|55
1623900000000|2021-06-17 03:20:00|1570.8|1567.8|1570.3|1567.3|1570.8|1567.8|1569.8|1566.8|51
1623900300000|2021-06-17 03:25:00|1569.8|1566.8|1570.8|1567.8|1570.8|1567.8|1569.8|1566.8|75
1623900600000|2021-06-17 03:30:00|1570.3|1567.3|1570.3|1567.3|1570.8|1567.8|1569.8|1566.8|70
1623900900000|2021-06-17 03:35:00|1569.8|1566.8|1569.3|1566.3|1570.3|1567.3|1569.3|1566.3|68
1623901200000|2021-06-17 03:40:00|1569.8|1566.8|1569.8|1566.8|1569.8|1566.8|1568.8|1565.8|76
1623901500000|2021-06-17 03:45:00|1569.3|1566.3|1569.3|1566.3|1569.8|1566.8|1569.3|1566.3|66
1623901800000|2021-06-17 03:50:00|1569.8|1566.8|1570.8|1567.8|1570.8|1567.8|1568.8|1565.8|107
1623902100000|2021-06-17 03:55:00|1570.3|1567.3|1570.3|1567.3|1570.3|1567.3|1569.3|1566.3|72
1623902400000|2021-06-17 04:00:00|1569.8|1566.8|1570.3|1567.3|1570.3|1567.3|1569.8|1566.8|46
1623902700000|2021-06-17 04:05:00|1570.8|1567.8|1571.3|1568.3|1571.3|1568.3|1570.8|1567.8|33
1623903000000|2021-06-17 04:10:00|1571.8|1568.8|1571.8|1568.8|1571.8|1568.8|1571.8|1568.8|25
1623903300000|2021-06-17 04:15:00|1571.3|1568.3|1571.8|1568.8|1572.3|1569.3|1571.3|1568.3|44
1623903600000|2021-06-17 04:20:00|1572.3|1569.3|1571.3|1568.3|1572.3|1569.3|1571.3|1568.3|44
1623903900000|2021-06-17 04:25:00|1570.8|1567.8|1571.8|1568.8|1571.8|1568.8|1570.8|1567.8|49
1623904200000|2021-06-17 04:30:00|1571.3|1568.3|1571.3|1568.3|1571.8|1568.8|1571.3|1568.3|16
1623904500000|2021-06-17 04:35:00|1571.8|1568.8|1570.8|1567.8|1571.8|1568.8|1570.8|1567.8|30
1623904800000|2021-06-17 04:40:00|1570.3|1567.3|1570.3|1567.3|1570.8|1567.8|1570.3|1567.3|29
1623911400000|2021-06-17 06:30:00|1570.8|1567.8|1570.3|1567.3|1570.8|1567.8|1569.3|1566.3|114
1623911700000|2021-06-17 06:35:00|1569.8|1566.8|1568.8|1565.8|1569.8|1566.8|1568.8|1565.8|86
1623912000000|2021-06-17 06:40:00|1569.3|1566.3|1569.3|1566.3|1569.3|1566.3|1568.3|1565.3|130
1623912300000|2021-06-17 06:45:00|1568.8|1565.8|1568.8|1565.8|1568.8|1565.8|1568.3|1565.3|46
1623912600000|2021-06-17 06:50:00|1569.3|1566.3|1569.3|1566.3|1569.8|1566.8|1568.8|1565.8|60
1623912900000|2021-06-17 06:55:00|1568.8|1565.8|1569.3|1566.3|1569.8|1566.8|1568.8|1565.8|73
1623913200000|2021-06-17 07:00:00|1569.8|1566.8|1569.8|1566.8|1569.8|1566.8|1568.8|1565.8|47
1623913500000|2021-06-17 07:05:00|1569.3|1566.3|1570.8|1567.8|1570.8|1567.8|1569.3|1566.3|63
1623913800000|2021-06-17 07:10:00|1571.3|1568.3|1570.8|1567.8|1571.3|1568.3|1570.8|1567.8|93
1623914100000|2021-06-17 07:15:00|1571.3|1568.3|1571.3|1568.3|1571.3|1568.3|1570.3|1567.3|42
1623914400000|2021-06-17 07:20:00|1570.8|1567.8|1570.3|1567.3|1570.8|1567.8|1570.3|1567.3|25
1623914700000|2021-06-17 07:25:00|1570.8|1567.8|1571.3|1568.3|1571.8|1568.8|1570.3|1567.3|61
1623915000000|2021-06-17 07:30:00|1570.8|1567.8|1570.3|1567.3|1570.8|1567.8|1569.8|1566.8|90
1623915300000|2021-06-17 07:35:00|1569.8|1566.8|1570.3|1567.3|1570.8|1567.8|1569.8|1566.8|55
1623915600000|2021-06-17 07:40:00|1569.8|1566.8|1570.3|1567.3|1570.3|1567.3|1569.8|1566.8|7
1623915900000|2021-06-17 07:45:00|1569.8|1566.8|1570.3|1567.3|1570.8|1567.8|1569.8|1566.8|88
1623916200000|2021-06-17 07:50:00|1570.8|1567.8|1569.8|1566.8|1570.8|1567.8|1569.3|1566.3|101
1623916500000|2021-06-17 07:55:00|1569.3|1566.3|1569.8|1566.8|1570.3|1567.3|1569.3|1566.3|77
1623916800000|2021-06-17 08:00:00|1569.3|1566.3|1569.8|1566.8|1570.8|1567.8|1569.3|1566.3|74
1623917100000|2021-06-17 08:05:00|1570.3|1567.3|1570.8|1567.8|1570.8|1567.8|1570.3|1567.3|58
1623977100000|2021-06-18 00:45:00|1568.3|1565.3|1570.3|1567.3|1570.8|1567.8|1567.8|1564.8|90
1623977400000|2021-06-18 00:50:00|1569.8|1566.8|1570.3|1567.3|1570.8|1567.8|1569.3|1566.3|92
1623977700000|2021-06-18 00:55:00|1569.8|1566.8|1570.3|1567.3|1570.8|1567.8|1569.3|1566.3|90
1623978000000|2021-06-18 01:00:00|1569.8|1566.8|1566.8|1563.8|1570.3|1567.3|1566.3|1563.3|238
1623978300000|2021-06-18 01:05:00|1566.3|1563.3|1565.3|1562.3|1566.8|1563.8|1564.3|1561.3|237
1623978600000|2021-06-18 01:10:00|1564.3|1561.3|1565.8|1562.8|1565.8|1562.8|1564.3|1561.3|106
1623978900000|2021-06-18 01:15:00|1565.3|1562.3|1566.3|1563.3|1566.3|1563.3|1564.8|1561.8|91
1623979200000|2021-06-18 01:20:00|1566.8|1563.8|1567.8|1564.8|1568.3|1565.3|1566.8|1563.8|132
1623979500000|2021-06-18 01:25:00|1567.3|1564.3|1566.3|1563.3|1567.8|1564.8|1566.3|1563.3|95
1623979800000|2021-06-18 01:30:00|1565.8|1562.8|1566.8|1563.8|1566.8|1563.8|1565.8|1562.8|93
1623980100000|2021-06-18 01:35:00|1567.3|1564.3|1565.3|1562.3|1567.3|1564.3|1565.3|1562.3|75
1623980400000|2021-06-18 01:40:00|1565.8|1562.8|1565.9|1562.9|1566.4|1563.4|1565.3|1562.3|52
1623980700000|2021-06-18 01:45:00|1566.4|1563.4|1565.9|1562.9|1566.4|1563.4|1565.9|1562.9|47
1623981000000|2021-06-18 01:50:00|1565.4|1562.4|1565.9|1562.9|1565.9|1562.9|1564.9|1561.9|46
1623981300000|2021-06-18 01:55:00|1566.4|1563.4|1565.9|1562.9|1566.4|1563.4|1565.9|1562.9|44
1623981600000|2021-06-18 02:00:00|1566.4|1563.4|1567.4|1564.4|1567.4|1564.4|1565.9|1562.9|85
1623981900000|2021-06-18 02:05:00|1567.9|1564.9|1567.4|1564.4|1567.9|1564.9|1567.4|1564.4|9
1623982200000|2021-06-18 02:10:00|1567.9|1564.9|1568.4|1565.4|1568.4|1565.4|1567.9|1564.9|72
1623982500000|2021-06-18 02:15:00|1567.9|1564.9|1567.9|1564.9|1567.9|1564.9|1566.9|1563.9|16
1623982800000|2021-06-18 02:20:00|1567.4|1564.4|1567.4|1564.4|1567.9|1564.9|1567.4|1564.4|11
1623983100000|2021-06-18 02:25:00|1567.9|1564.9|1569.9|1566.9|1569.9|1566.9|1567.9|1564.9|73
1623983400000|2021-06-18 02:30:00|1569.4|1566.4|1569.9|1566.9|1570.4|1567.4|1569.4|1566.4|49
1623983700000|2021-06-18 02:35:00|1570.4|1567.4|1571.4|1568.4|1571.4|1568.4|1569.9|1566.9|67
1623984000000|2021-06-18 02:40:00|1570.9|1567.9|1571.4|1568.4|1571.9|1568.9|1570.9|1567.9|42
1623984300000|2021-06-18 02:45:00|1570.9|1567.9|1570.9|1567.9|1570.9|1567.9|1570.4|1567.4|18
1623984600000|2021-06-18 02:50:00|1570.4|1567.4|1571.9|1568.9|1571.9|1568.9|1570.4|1567.4|39
1623984900000|2021-06-18 02:55:00|1571.4|1568.4|1570.9|1567.9|1571.9|1568.9|1570.9|1567.9|42
1623985200000|2021-06-18 03:00:00|1570.4|1567.4|1571.9|1568.9|1571.9|1568.9|1570.4|1567.4|47
1623985500000|2021-06-18 03:05:00|1571.4|1568.4|1571.9|1568.9|1571.9|1568.9|1571.4|1568.4|28
1623985800000|2021-06-18 03:10:00|1572.4|1569.4|1572.4|1569.4|1572.4|1569.4|1571.9|1568.9|46
1623986100000|2021-06-18 03:15:00|1571.9|1568.9|1571.4|1568.4|1571.9|1568.9|1571.4|1568.4|40
1623986400000|2021-06-18 03:20:00|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|1571.4|1568.4|22
1623986700000|2021-06-18 03:25:00|1572.4|1569.4|1572.4|1569.4|1573.4|1570.4|1571.9|1568.9|116
1623987000000|2021-06-18 03:30:00|1571.9|1568.9|1571.4|1568.4|1572.4|1569.4|1571.4|1568.4|39
1623987300000|2021-06-18 03:35:00|1571.9|1568.9|1572.4|1569.4|1572.4|1569.4|1571.9|1568.9|18
1623987600000|2021-06-18 03:40:00|1571.9|1568.9|1571.9|1568.9|1572.4|1569.4|1571.9|1568.9|9
1623987900000|2021-06-18 03:45:00|||||||||32
1623988200000|2021-06-18 03:50:00|1571.4|1568.4|1572.4|1569.4|1572.4|1569.4|1571.4|1568.4|21
1623988500000|2021-06-18 03:55:00|1571.9|1568.9|1572.4|1569.4|1572.4|1569.4|1571.9|1568.9|12
1623988800000|2021-06-18 04:00:00|||||||||19
1623989100000|2021-06-18 04:05:00|1571.9|1568.9|1572.4|1569.4|1572.4|1569.4|1571.9|1568.9|23
1623989400000|2021-06-18 04:10:00|1571.9|1568.9|1571.4|1568.4|1571.9|1568.9|1571.4|1568.4|23
1623989700000|2021-06-18 04:15:00|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|1571.4|1568.4|12
1623990300000|2021-06-18 04:25:00|1572.4|1569.4|1572.9|1569.9|1572.9|1569.9|1572.4|1569.4|48
1623990600000|2021-06-18 04:30:00|1572.4|1569.4|1572.4|1569.4|1572.4|1569.4|1572.4|1569.4|15
1623990900000|2021-06-18 04:35:00|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|8
1623991200000|2021-06-18 04:40:00|1571.4|1568.4|1570.9|1567.9|1571.4|1568.4|1570.9|1567.9|28
1623997800000|2021-06-18 06:30:00|1571.4|1568.4|1572.9|1569.9|1572.9|1569.9|1571.4|1568.4|58
1623998100000|2021-06-18 06:35:00|1572.4|1569.4|1573.9|1570.9|1574.4|1571.4|1572.4|1569.4|91
1623998400000|2021-06-18 06:40:00|1574.4|1571.4|1576.4|1573.4|1576.9|1573.9|1573.9|1570.9|162
1623998700000|2021-06-18 06:45:00|1576.9|1573.9|1576.4|1573.4|1576.9|1573.9|1575.4|1572.4|68
1623999000000|2021-06-18 06:50:00|1575.9|1572.9|1575.9|1572.9|1576.4|1573.4|1575.4|1572.4|80
1623999300000|2021-06-18 06:55:00|1576.4|1573.4|1575.9|1572.9|1576.4|1573.4|1575.4|1572.4|69
1623999600000|2021-06-18 07:00:00|1576.4|1573.4|1577.4|1574.4|1577.4|1574.4|1575.9|1572.9|71
1623999900000|2021-06-18 07:05:00|1577.9|1574.9|1577.4|1574.4|1577.9|1574.9|1576.9|1573.9|66
1624000200000|2021-06-18 07:10:00|1577.9|1574.9|1576.9|1573.9|1577.9|1574.9|1576.9|1573.9|91
1624000500000|2021-06-18 07:15:00|1576.4|1573.4|1577.9|1574.9|1578.4|1575.4|1576.4|1573.4|166
1624000800000|2021-06-18 07:20:00|1578.4|1575.4|1577.9|1574.9|1578.4|1575.4|1577.9|1574.9|66
1624001100000|2021-06-18 07:25:00|1577.4|1574.4|1577.9|1574.9|1578.4|1575.4|1577.4|1574.4|33
1624001400000|2021-06-18 07:30:00|1577.4|1574.4|1577.4|1574.4|1577.9|1574.9|1576.9|1573.9|52
1624001700000|2021-06-18 07:35:00|1576.9|1573.9|1577.4|1574.4|1577.9|1574.9|1576.9|1573.9|36
1624002000000|2021-06-18 07:40:00|1577.9|1574.9|1578.4|1575.4|1578.4|1575.4|1577.4|1574.4|46
1624002300000|2021-06-18 07:45:00|1577.9|1574.9|1578.9|1575.9|1578.9|1575.9|1577.9|1574.9|74
1624002600000|2021-06-18 07:50:00|1578.4|1575.4|1578.9|1575.9|1578.9|1575.9|1578.4|1575.4|51
1624002900000|2021-06-18 07:55:00|1579.4|1576.4|1579.9|1576.9|1579.9|1576.9|1578.9|1575.9|94
1624003200000|2021-06-18 08:00:00|1580.4|1577.4|1579.9|1576.9|1580.9|1577.9|1579.4|1576.4|140
1624003500000|2021-06-18 08:05:00|1580.4|1577.4|1579.9|1576.9|1580.4|1577.4|1578.9|1575.9|79
1624236300000|2021-06-21 00:45:00|1576.9|1573.9|1574.4|1571.4|1578.9|1575.9|1573.9|1570.9|240
1624236600000|2021-06-21 00:50:00|1574.9|1571.9|1574.9|1571.9|1575.9|1572.9|1574.9|1571.9|64
1624236900000|2021-06-21 00:55:00|1575.4|1572.4|1573.4|1570.4|1575.4|1572.4|1573.4|1570.4|145
1624237200000|2021-06-21 01:00:00|1573.9|1570.9|1571.4|1568.4|1573.9|1570.9|1570.9|1567.9|399
1624237500000|2021-06-21 01:05:00|1571.9|1568.9|1569.4|1566.4|1571.9|1568.9|1568.9|1565.9|240
1624237800000|2021-06-21 01:10:00|1569.9|1566.9|1571.4|1568.4|1571.4|1568.4|1569.9|1566.9|156
1624238100000|2021-06-21 01:15:00|1570.9|1567.9|1572.9|1569.9|1573.4|1570.4|1569.9|1566.9|129
1624238400000|2021-06-21 01:20:00|1573.4|1570.4|1572.4|1569.4|1573.4|1570.4|1571.4|1568.4|73
1624238700000|2021-06-21 01:25:00|1572.9|1569.9|1571.9|1568.9|1572.9|1569.9|1571.4|1568.4|80
1624239000000|2021-06-21 01:30:00|1571.4|1568.4|1571.4|1568.4|1571.9|1568.9|1570.9|1567.9|95
1624239300000|2021-06-21 01:35:00|1570.9|1567.9|1569.4|1566.4|1571.4|1568.4|1568.9|1565.9|217
1624239600000|2021-06-21 01:40:00|1569.9|1566.9|1569.4|1566.4|1569.9|1566.9|1568.9|1565.9|85
1624239900000|2021-06-21 01:45:00|1569.9|1566.9|1569.9|1566.9|1569.9|1566.9|1569.4|1566.4|58
1624240200000|2021-06-21 01:50:00|1569.4|1566.4|1570.4|1567.4|1570.4|1567.4|1569.4|1566.4|69
1624240500000|2021-06-21 01:55:00|1569.9|1566.9|1571.1|1568.1|1572.4|1569.4|1569.9|1566.9|66
1624240800000|2021-06-21 02:00:00|1570.6|1567.6|1571.1|1568.1|1572.1|1569.1|1570.6|1567.6|27
1624241100000|2021-06-21 02:05:00|1571.6|1568.6|1571.1|1568.1|1571.6|1568.6|1571.1|1568.1|51
1624241400000|2021-06-21 02:10:00|1571.6|1568.6|1570.6|1567.6|1571.6|1568.6|1570.6|1567.6|55
1624241700000|2021-06-21 02:15:00|1571.1|1568.1|1571.1|1568.1|1571.6|1568.6|1571.1|1568.1|30
1624242000000|2021-06-21 02:20:00|1570.6|1567.6|1571.1|1568.1|1571.6|1568.6|1570.6|1567.6|52
1624242300000|2021-06-21 02:25:00|1570.6|1567.6|1570.6|1567.6|1571.1|1568.1|1570.6|1567.6|44
1624242600000|2021-06-21 02:30:00|1571.1|1568.1|1571.1|1568.1|1571.6|1568.6|1570.6|1567.6|77
1624242900000|2021-06-21 02:35:00|1571.6|1568.6|1572.6|1569.6|1572.6|1569.6|1570.6|1567.6|94
1624243200000|2021-06-21 02:40:00|1572.1|1569.1|1571.6|1568.6|1572.1|1569.1|1571.1|1568.1|70
1624243500000|2021-06-21 02:45:00|1572.1|1569.1|1571.6|1568.6|1572.1|1569.1|1571.1|1568.1|56
1624243800000|2021-06-21 02:50:00|1571.1|1568.1|1570.6|1567.6|1571.6|1568.6|1570.1|1567.1|64
1624244100000|2021-06-21 02:55:00|1571.1|1568.1|1570.6|1567.6|1571.1|1568.1|1570.1|1567.1|51
1624244400000|2021-06-21 03:00:00|1571.1|1568.1|1570.6|1567.6|1571.1|1568.1|1570.1|1567.1|44
1624244700000|2021-06-21 03:05:00|1570.1|1567.1|1568.1|1565.1|1570.6|1567.6|1568.1|1565.1|171
1624245000000|2021-06-21 03:10:00|1568.6|1565.6|1568.6|1565.6|1569.1|1566.1|1568.1|1565.1|87
1624245300000|2021-06-21 03:15:00|1569.1|1566.1|1569.6|1566.6|1569.6|1566.6|1568.6|1565.6|46
1624245600000|2021-06-21 03:20:00|1569.1|1566.1|1568.6|1565.6|1569.6|1566.6|1568.6|1565.6|53
1624245900000|2021-06-21 03:25:00|1568.1|1565.1|1569.6|1566.6|1569.6|1566.6|1568.1|1565.1|115
1624246200000|2021-06-21 03:30:00|1569.1|1566.1|1569.1|1566.1|1569.1|1566.1|1568.6|1565.6|41
1624246500000|2021-06-21 03:35:00|1568.6|1565.6|1570.1|1567.1|1570.1|1567.1|1568.6|1565.6|92
1624246800000|2021-06-21 03:40:00|1570.6|1567.6|1569.6|1566.6|1571.1|1568.1|1569.6|1566.6|46
1624247100000|2021-06-21 03:45:00|1570.1|1567.1|1569.6|1566.6|1570.1|1567.1|1569.6|1566.6|22
1624247400000|2021-06-21 03:50:00|1569.1|1566.1|1569.6|1566.6|1570.1|1567.1|1569.1|1566.1|121
1624247700000|2021-06-21 03:55:00|1569.1|1566.1|1569.6|1566.6|1570.1|1567.1|1569.1|1566.1|56
1624248000000|2021-06-21 04:00:00|1569.1|1566.1|1570.1|1567.1|1570.1|1567.1|1568.6|1565.6|61
1624248300000|2021-06-21 04:05:00|1570.6|1567.6|1570.6|1567.6|1570.6|1567.6|1570.1|1567.1|52
1624248600000|2021-06-21 04:10:00|1570.1|1567.1|1570.1|1567.1|1570.6|1567.6|1569.6|1566.6|71
1624248900000|2021-06-21 04:15:00|1569.6|1566.6|1569.6|1566.6|1570.1|1567.1|1569.1|1566.1|84
1624249200000|2021-06-21 04:20:00|1569.1|1566.1|1569.1|1566.1|1569.6|1566.6|1568.6|1565.6|25
1624249500000|2021-06-21 04:25:00|1568.6|1565.6|1569.1|1566.1|1570.1|1567.1|1568.6|1565.6|94
1624249800000|2021-06-21 04:30:00|1568.6|1565.6|1568.6|1565.6|1569.1|1566.1|1568.6|1565.6|24
1624250100000|2021-06-21 04:35:00|1568.1|1565.1|1567.1|1564.1|1568.1|1565.1|1567.1|1564.1|126
1624250400000|2021-06-21 04:40:00|1567.6|1564.6|1567.6|1564.6|1568.1|1565.1|1567.6|1564.6|50
1624257000000|2021-06-21 06:30:00|1568.1|1565.1|1571.1|1568.1|1571.1|1568.1|1568.1|1565.1|150
1624257300000|2021-06-21 06:35:00|1571.6|1568.6|1572.1|1569.1|1572.6|1569.6|1571.1|1568.1|105
1624257600000|2021-06-21 06:40:00|1571.6|1568.6|1572.1|1569.1|1572.1|1569.1|1571.6|1568.6|13
1624257900000|2021-06-21 06:45:00|1571.6|1568.6|1571.6|1568.6|1572.1|1569.1|1571.1|1568.1|86
1624258200000|2021-06-21 06:50:00|1572.1|1569.1|1572.1|1569.1|1572.1|1569.1|1571.6|1568.6|45
1624258500000|2021-06-21 06:55:00|1572.6|1569.6|1572.1|1569.1|1572.6|1569.6|1572.1|1569.1|23
1624258800000|2021-06-21 07:00:00|1572.6|1569.6|1573.1|1570.1|1575.1|1572.1|1572.6|1569.6|193
1624259100000|2021-06-21 07:05:00|1572.6|1569.6|1573.1|1570.1|1573.1|1570.1|1572.6|1569.6|86
1624259400000|2021-06-21 07:10:00|1572.6|1569.6|1572.6|1569.6|1573.1|1570.1|1572.6|1569.6|44
1624259700000|2021-06-21 07:15:00|1572.1|1569.1|1572.6|1569.6|1573.1|1570.1|1571.6|1568.6|73
1624260000000|2021-06-21 07:20:00|1572.1|1569.1|1573.1|1570.1|1573.1|1570.1|1572.1|1569.1|32
1624260300000|2021-06-21 07:25:00|1572.6|1569.6|1571.1|1568.1|1573.1|1570.1|1571.1|1568.1|97
1624260600000|2021-06-21 07:30:00|1571.6|1568.6|1571.6|1568.6|1572.6|1569.6|1571.6|1568.6|52
1624260900000|2021-06-21 07:35:00|1572.1|1569.1|1572.6|1569.6|1572.6|1569.6|1572.1|1569.1|33
1624261200000|2021-06-21 07:40:00|1573.1|1570.1|1573.1|1570.1|1573.6|1570.6|1572.6|1569.6|87
1624261500000|2021-06-21 07:45:00|1572.6|1569.6|1572.6|1569.6|1572.6|1569.6|1572.1|1569.1|39
1624261800000|2021-06-21 07:50:00|1573.1|1570.1|1574.6|1571.6|1574.6|1571.6|1572.6|1569.6|95
1624262100000|2021-06-21 07:55:00|1574.1|1571.1|1574.1|1571.1|1574.6|1571.6|1574.1|1571.1|94
1624262400000|2021-06-21 08:00:00|1574.6|1571.6|1574.1|1571.1|1574.6|1571.6|1574.1|1571.1|83
1624262700000|2021-06-21 08:05:00|1574.6|1571.6|1574.1|1571.1|1574.6|1571.6|1574.1|1571.1|15
1624322700000|2021-06-22 00:45:00|1576.1|1573.1|1576.6|1573.6|1577.6|1574.6|1575.1|1572.1|184
1624323000000|2021-06-22 00:50:00|1577.1|1574.1|1578.1|1575.1|1578.6|1575.6|1577.1|1574.1|123
1624323300000|2021-06-22 00:55:00|1577.6|1574.6|1577.6|1574.6|1578.6|1575.6|1577.6|1574.6|121
1624323600000|2021-06-22 01:00:00|1578.1|1575.1|1576.6|1573.6|1578.6|1575.6|1576.6|1573.6|244
1624323900000|2021-06-22 01:05:00|1577.1|1574.1|1576.1|1573.1|1577.6|1574.6|1576.1|1573.1|130
1624324500000|2021-06-22 01:15:00|1576.6|1573.6|1576.1|1573.1|1576.6|1573.6|1576.1|1573.1|166
1624324800000|2021-06-22 01:20:00|1575.6|1572.6|1572.6|1569.6|1575.6|1572.6|1572.1|1569.1|195
1624325100000|2021-06-22 01:25:00|1572.1|1569.1|1572.1|1569.1|1573.6|1570.6|1572.1|1569.1|96
1624325400000|2021-06-22 01:30:00|1572.6|1569.6|1572.6|1569.6|1573.1|1570.1|1572.1|1569.1|116
1624325700000|2021-06-22 01:35:00|1572.1|1569.1|1573.1|1570.1|1573.1|1570.1|1572.1|1569.1|77
1624326000000|2021-06-22 01:40:00|1572.6|1569.6|1573.1|1570.1|1573.6|1570.6|1572.6|1569.6|49
1624326300000|2021-06-22 01:45:00|1573.6|1570.6|1576.6|1573.6|1576.6|1573.6|1573.1|1570.1|92
1624326600000|2021-06-22 01:50:00|1577.1|1574.1|1577.1|1574.1|1578.1|1575.1|1576.1|1573.1|84
1624326900000|2021-06-22 01:55:00|1577.6|1574.6|1577.6|1574.6|1578.1|1575.1|1577.1|1574.1|35
1624327200000|2021-06-22 02:00:00|1577.1|1574.1|1575.6|1572.6|1577.1|1574.1|1575.6|1572.6|52
1624327500000|2021-06-22 02:05:00|1576.1|1573.1|1576.1|1573.1|1576.6|1573.6|1575.6|1572.6|38
1624327800000|2021-06-22 02:10:00|1576.6|1573.6|1576.6|1573.6|1576.6|1573.6|1576.1|1573.1|32
1624328100000|2021-06-22 02:15:00|1577.1|1574.1|1576.6|1573.6|1577.1|1574.1|1576.6|1573.6|18
1624328400000|2021-06-22 02:20:00|1577.1|1574.1|1577.1|1574.1|1577.6|1574.6|1577.1|1574.1|25
1624328700000|2021-06-22 02:25:00|1577.6|1574.6|1577.1|1574.1|1577.6|1574.6|1577.1|1574.1|42
1624329000000|2021-06-22 02:30:00|1576.6|1573.6|1576.1|1573.1|1576.6|1573.6|1576.1|1573.1|29
1624329300000|2021-06-22 02:35:00|1576.6|1573.6|1575.6|1572.6|1576.6|1573.6|1575.6|1572.6|18
1624329600000|2021-06-22 02:40:00|1575.1|1572.1|1575.6|1572.6|1575.6|1572.6|1575.1|1572.1|20
1624329900000|2021-06-22 02:45:00|1575.1|1572.1|1575.6|1572.6|1575.6|1572.6|1575.1|1572.1|29
1624330200000|2021-06-22 02:50:00|1576.1|1573.1|1575.1|1572.1|1576.6|1573.6|1575.1|1572.1|29
1624330500000|2021-06-22 02:55:00|1575.6|1572.6|1574.6|1571.6|1575.6|1572.6|1574.1|1571.1|34
1624330800000|2021-06-22 03:00:00|1575.1|1572.1|1574.6|1571.6|1575.1|1572.1|1574.1|1571.1|22
1624331100000|2021-06-22 03:05:00|1575.1|1572.1|1575.1|1572.1|1575.1|1572.1|1575.1|1572.1|18
1624331400000|2021-06-22 03:10:00|1575.6|1572.6|1576.6|1573.6|1576.6|1573.6|1575.6|1572.6|57
1624331700000|2021-06-22 03:15:00|1576.1|1573.1|1577.1|1574.1|1577.1|1574.1|1576.1|1573.1|45
1624332000000|2021-06-22 03:20:00|1576.6|1573.6|1576.6|1573.6|1576.6|1573.6|1576.1|1573.1|40
1624332300000|2021-06-22 03:25:00|1577.1|1574.1|1576.6|1573.6|1577.1|1574.1|1576.6|1573.6|18
1624332600000|2021-06-22 03:30:00|1577.1|1574.1|1577.6|1574.6|1577.6|1574.6|1577.1|1574.1|21
1624332900000|2021-06-22 03:35:00|1577.1|1574.1|1577.1|1574.1|1577.6|1574.6|1576.6|1573.6|45
1624333200000|2021-06-22 03:40:00|1576.6|1573.6|1576.6|1573.6|1577.1|1574.1|1576.6|1573.6|24
1624333500000|2021-06-22 03:45:00|1577.1|1574.1|1576.6|1573.6|1577.1|1574.1|1576.6|1573.6|17
1624333800000|2021-06-22 03:50:00|1577.1|1574.1|1576.6|1573.6|1577.6|1574.6|1576.6|1573.6|39
1624334100000|2021-06-22 03:55:00|1576.1|1573.1|1576.1|1573.1|1576.1|1573.1|1576.1|1573.1|5
1624334400000|2021-06-22 04:00:00|1576.6|1573.6|1576.6|1573.6|1576.6|1573.6|1576.1|1573.1|16
1624334700000|2021-06-22 04:05:00|1577.1|1574.1|1578.2|1575.2|1578.2|1575.2|1576.6|1573.6|21
1624335000000|2021-06-22 04:10:00|1577.7|1574.7|1577.2|1574.2|1578.2|1575.2|1577.2|1574.2|21
1624335300000|2021-06-22 04:15:00|1577.7|1574.7|1577.2|1574.2|1577.7|1574.7|1577.2|1574.2|4
1624335600000|2021-06-22 04:20:00|1577.7|1574.7|1576.7|1573.7|1577.7|1574.7|1576.7|1573.7|39
1624335900000|2021-06-22 04:25:00|1577.2|1574.2|1576.7|1573.7|1577.2|1574.2|1576.7|1573.7|4
1624336200000|2021-06-22 04:30:00|1577.2|1574.2|1577.2|1574.2|1577.2|1574.2|1577.2|1574.2|23
1624336500000|2021-06-22 04:35:00|1577.7|1574.7|1577.7|1574.7|1577.7|1574.7|1577.7|1574.7|28
1624336800000|2021-06-22 04:40:00|1578.2|1575.2|1578.2|1575.2|1578.2|1575.2|1578.2|1575.2|64
1624343400000|2021-06-22 06:30:00|1577.7|1574.7|1577.2|1574.2|1577.7|1574.7|1576.2|1573.2|119
1624343700000|2021-06-22 06:35:00|1577.7|1574.7|1577.2|1574.2|1577.7|1574.7|1576.7|1573.7|39
1624344000000|2021-06-22 06:40:00|1576.7|1573.7|1578.2|1575.2|1578.2|1575.2|1576.7|1573.7|48
1624344300000|2021-06-22 06:45:00|1575.2|1572.2|1575.2|1572.2|1575.2|1572.2|1574.7|1571.7|29
1624344600000|2021-06-22 06:50:00|1575.7|1572.7|1574.7|1571.7|1575.7|1572.7|1574.7|1571.7|35
1624344900000|2021-06-22 06:55:00|1575.2|1572.2|1574.7|1571.7|1575.2|1572.2|1574.7|1571.7|17
1624345200000|2021-06-22 07:00:00|1575.2|1572.2|1575.2|1572.2|1575.7|1572.7|1575.2|1572.2|31
1624345500000|2021-06-22 07:05:00|1575.7|1572.7|1576.2|1573.2|1576.2|1573.2|1574.7|1571.7|145
1624345800000|2021-06-22 07:10:00|1575.7|1572.7|1576.2|1573.2|1576.2|1573.2|1575.7|1572.7|73
1624346100000|2021-06-22 07:15:00|1575.7|1572.7|1575.7|1572.7|1576.2|1573.2|1575.7|1572.7|48
1624346400000|2021-06-22 07:20:00|1575.2|1572.2|1575.2|1572.2|1575.7|1572.7|1574.7|1571.7|53
1624346700000|2021-06-22 07:25:00|1575.7|1572.7|1576.7|1573.7|1576.7|1573.7|1575.7|1572.7|108
1624347000000|2021-06-22 07:30:00|1577.2|1574.2|1577.2|1574.2|1577.2|1574.2|1576.7|1573.7|102
1624347300000|2021-06-22 07:35:00|1576.7|1573.7|1575.2|1572.2|1577.2|1574.2|1575.2|1572.2|66
1624347600000|2021-06-22 07:40:00|1574.7|1571.7|1573.7|1570.7|1575.2|1572.2|1573.7|1570.7|135
1624347900000|2021-06-22 07:45:00|1573.2|1570.2|1572.7|1569.7|1573.2|1570.2|1572.2|1569.2|118
1624348200000|2021-06-22 07:50:00|1573.2|1570.2|1573.7|1570.7|1573.7|1570.7|1573.2|1570.2|33
1624348500000|2021-06-22 07:55:00|1573.2|1570.2|1572.7|1569.7|1573.2|1570.2|1572.7|1569.7|51
1624348800000|2021-06-22 08:00:00|1572.2|1569.2|1573.2|1570.2|1573.2|1570.2|1572.2|1569.2|46
1624349100000|2021-06-22 08:05:00|1573.7|1570.7|1574.2|1571.2|1574.7|1571.7|1573.7|1570.7|78
1624409100000|2021-06-23 00:45:00|1572.2|1569.2|1574.7|1571.7|1575.7|1572.7|1572.2|1569.2|56
1624409400000|2021-06-23 00:50:00|1575.2|1572.2|1575.2|1572.2|1575.7|1572.7|1575.2|1572.2|44
1624409700000|2021-06-23 00:55:00|1574.7|1571.7|1572.7|1569.7|1574.7|1571.7|1572.7|1569.7|72
1624410000000|2021-06-23 01:00:00|1572.2|1569.2|1571.7|1568.7|1573.7|1570.7|1571.7|1568.7|132
1624410300000|2021-06-23 01:05:00|1571.2|1568.2|1571.7|1568.7|1572.2|1569.2|1571.2|1568.2|125
1624410600000|2021-06-23 01:10:00|1572.2|1569.2|1569.7|1566.7|1572.2|1569.2|1569.2|1566.2|190
1624410900000|2021-06-23 01:15:00|1569.2|1566.2|1568.2|1565.2|1569.2|1566.2|1567.7|1564.7|126
1624411200000|2021-06-23 01:20:00|1568.7|1565.7|1568.2|1565.2|1568.7|1565.7|1567.7|1564.7|88
1624411500000|2021-06-23 01:25:00|1568.7|1565.7|1567.7|1564.7|1568.7|1565.7|1567.7|1564.7|71
1624411800000|2021-06-23 01:30:00|1568.2|1565.2|1567.2|1564.2|1568.2|1565.2|1566.2|1563.2|170
1624412100000|2021-06-23 01:35:00|1566.7|1563.7|1567.2|1564.2|1567.2|1564.2|1566.2|1563.2|136
1624412400000|2021-06-23 01:40:00|1566.7|1563.7|1565.7|1562.7|1567.2|1564.2|1565.7|1562.7|67
1624412700000|2021-06-23 01:45:00|1566.2|1563.2|1568.2|1565.2|1568.2|1565.2|1565.7|1562.7|82
1624413000000|2021-06-23 01:50:00|1567.7|1564.7|1567.2|1564.2|1567.7|1564.7|1566.7|1563.7|99
1624413300000|2021-06-23 01:55:00|1567.7|1564.7|1567.2|1564.2|1567.7|1564.7|1566.7|1563.7|30
1624413600000|2021-06-23 02:00:00|1567.7|1564.7|1568.2|1565.2|1568.2|1565.2|1567.7|1564.7|53
1624413900000|2021-06-23 02:05:00|1568.7|1565.7|1568.2|1565.2|1568.7|1565.7|1568.2|1565.2|22
1624414200000|2021-06-23 02:10:00|1568.7|1565.7|1568.7|1565.7|1568.7|1565.7|1568.7|1565.7|26
1624414500000|2021-06-23 02:15:00|1569.2|1566.2|1569.7|1566.7|1569.7|1566.7|1569.2|1566.2|72
1624414800000|2021-06-23 02:20:00|1569.2|1566.2|1568.7|1565.7|1569.2|1566.2|1568.7|1565.7|28
1624415100000|2021-06-23 02:25:00|1569.2|1566.2|1568.2|1565.2|1569.2|1566.2|1567.7|1564.7|39
1624415400000|2021-06-23 02:30:00|1568.7|1565.7|1568.7|1565.7|1568.7|1565.7|1568.7|1565.7|34
1624415700000|2021-06-23 02:35:00|1568.2|1565.2|1567.2|1564.2|1568.7|1565.7|1567.2|1564.2|43
1624416000000|2021-06-23 02:40:00|1567.7|1564.7|1568.7|1565.7|1568.7|1565.7|1567.7|1564.7|35
1624416300000|2021-06-23 02:45:00|1569.2|1566.2|1568.7|1565.7|1569.2|1566.2|1568.2|1565.2|39
1624416600000|2021-06-23 02:50:00|1569.2|1566.2|1568.7|1565.7|1569.2|1566.2|1568.2|1565.2|13
1624416900000|2021-06-23 02:55:00|1569.2|1566.2|1569.2|1566.2|1569.2|1566.2|1568.7|1565.7|10
1624417200000|2021-06-23 03:00:00|1569.7|1566.7|1570.2|1567.2|1570.2|1567.2|1569.7|1566.7|42
1624417500000|2021-06-23 03:05:00|1569.7|1566.7|1569.7|1566.7|1569.7|1566.7|1569.7|1566.7|35
1624417800000|2021-06-23 03:10:00|1569.2|1566.2|1569.7|1566.7|1569.7|1566.7|1569.2|1566.2|34
1624418100000|2021-06-23 03:15:00|1569.2|1566.2|1569.2|1566.2|1569.2|1566.2|1568.7|1565.7|11
1624418400000|2021-06-23 03:20:00|1568.7|1565.7|1568.7|1565.7|1569.2|1566.2|1568.7|1565.7|19
1624418700000|2021-06-23 03:25:00|1569.2|1566.2|1568.7|1565.7|1569.2|1566.2|1568.7|1565.7|12
1624419000000|2021-06-23 03:30:00|1569.2|1566.2|1569.2|1566.2|1569.2|1566.2|1569.2|1566.2|21
1624419300000|2021-06-23 03:35:00|1568.7|1565.7|1568.7|1565.7|1568.7|1565.7|1568.7|1565.7|5
1624419600000|2021-06-23 03:40:00|1569.2|1566.2|1569.7|1566.7|1569.7|1566.7|1568.7|1565.7|20
1624419900000|2021-06-23 03:45:00|1570.2|1567.2|1570.2|1567.2|1570.2|1567.2|1570.2|1567.2|19
1624420200000|2021-06-23 03:50:00|1569.7|1566.7|1569.2|1566.2|1569.7|1566.7|1569.2|1566.2|29
1624420500000|2021-06-23 03:55:00|1569.7|1566.7|1569.2|1566.2|1569.7|1566.7|1569.2|1566.2|15
1624420800000|2021-06-23 04:00:00|1568.7|1565.7|1568.7|1565.7|1568.7|1565.7|1568.7|1565.7|23
1624421100000|2021-06-23 04:05:00|1568.2|1565.2|1568.2|1565.2|1568.2|1565.2|1568.2|1565.2|32
1624421400000|2021-06-23 04:10:00|1567.7|1564.7|1567.7|1564.7|1568.2|1565.2|1567.7|1564.7|30
1624421700000|2021-06-23 04:15:00|1568.2|1565.2|1567.7|1564.7|1568.2|1565.2|1567.7|1564.7|38
1624422000000|2021-06-23 04:20:00|1568.2|1565.2|1568.2|1565.2|1568.2|1565.2|1567.7|1564.7|11
1624422300000|2021-06-23 04:25:00|1567.7|1564.7|1568.2|1565.2|1568.2|1565.2|1567.7|1564.7|28
1624422900000|2021-06-23 04:35:00|1568.7|1565.7|1568.7|1565.7|1568.7|1565.7|1568.7|1565.7|13
1624423200000|2021-06-23 04:40:00|1568.2|1565.2|1568.2|1565.2|1568.2|1565.2|1567.7|1564.7|32
1624429800000|2021-06-23 06:30:00|1568.7|1565.7|1568.2|1565.2|1568.7|1565.7|1567.7|1564.7|67
1624430100000|2021-06-23 06:35:00|1567.7|1564.7|1567.7|1564.7|1568.2|1565.2|1567.2|1564.2|59
1624430400000|2021-06-23 06:40:00|1568.2|1565.2|1567.2|1564.2|1568.2|1565.2|1567.2|1564.2|116
1624430700000|2021-06-23 06:45:00|1566.8|1563.8|1567.8|1564.8|1567.8|1564.8|1566.8|1563.8|40
1624431000000|2021-06-23 06:50:00|1567.3|1564.3|1566.8|1563.8|1567.3|1564.3|1566.3|1563.3|48
1624431300000|2021-06-23 06:55:00|1566.3|1563.3|1566.8|1563.8|1566.8|1563.8|1566.3|1563.3|24
1624431600000|2021-06-23 07:00:00|1566.3|1563.3|1567.3|1564.3|1567.3|1564.3|1566.3|1563.3|106
1624431900000|2021-06-23 07:05:00|1566.8|1563.8|1566.8|1563.8|1567.3|1564.3|1566.8|1563.8|37
1624432200000|2021-06-23 07:10:00|1567.3|1564.3|1566.3|1563.3|1567.3|1564.3|1565.8|1562.8|49
1624432500000|2021-06-23 07:15:00|1565.8|1562.8|1566.3|1563.3|1566.3|1563.3|1565.3|1562.3|59
1624432800000|2021-06-23 07:20:00|1565.8|1562.8|1566.3|1563.3|1566.3|1563.3|1565.8|1562.8|62
1624433100000|2021-06-23 07:25:00|1565.8|1562.8|1565.8|1562.8|1566.3|1563.3|1565.8|1562.8|33
1624433400000|2021-06-23 07:30:00|1566.3|1563.3|1565.8|1562.8|1566.3|1563.3|1565.3|1562.3|81
1624433700000|2021-06-23 07:35:00|1565.3|1562.3|1565.8|1562.8|1565.8|1562.8|1565.3|1562.3|28
1624434000000|2021-06-23 07:40:00|1565.3|1562.3|1565.8|1562.8|1566.3|1563.3|1565.3|1562.3|50
1624434300000|2021-06-23 07:45:00|1565.3|1562.3|1565.8|1562.8|1565.8|1562.8|1565.3|1562.3|51
1624434600000|2021-06-23 07:50:00|1565.3|1562.3|1564.8|1561.8|1565.8|1562.8|1564.8|1561.8|116
1624434900000|2021-06-23 07:55:00|1565.3|1562.3|1564.3|1561.3|1565.3|1562.3|1564.3|1561.3|46
1624435200000|2021-06-23 08:00:00|1564.8|1561.8|1564.8|1561.8|1565.3|1562.3|1564.8|1561.8|42
1624435500000|2021-06-23 08:05:00|1565.3|1562.3|1565.3|1562.3|1565.3|1562.3|1564.8|1561.8|19
1624495500000|2021-06-24 00:45:00|1567.8|1564.8|1565.3|1562.3|1567.8|1564.8|1564.3|1561.3|86
1624495800000|2021-06-24 00:50:00|1565.8|1562.8|1565.3|1562.3|1565.8|1562.8|1565.3|1562.3|40
1624496100000|2021-06-24 00:55:00|1564.8|1561.8|1562.8|1559.8|1564.8|1561.8|1562.8|1559.8|106
1624496400000|2021-06-24 01:00:00|1563.3|1560.3|1565.3|1562.3|1565.3|1562.3|1562.3|1559.3|161
1624496700000|2021-06-24 01:05:00|1564.8|1561.8|1562.3|1559.3|1565.3|1562.3|1562.3|1559.3|134
1624497000000|2021-06-24 01:10:00|1561.8|1558.8|1562.8|1559.8|1562.8|1559.8|1561.8|1558.8|126
1624497300000|2021-06-24 01:15:00|1562.3|1559.3|1561.8|1558.8|1562.3|1559.3|1561.3|1558.3|110
1624497600000|2021-06-24 01:20:00|1561.3|1558.3|1559.8|1556.8|1561.8|1558.8|1559.8|1556.8|186
1624497900000|2021-06-24 01:25:00|1560.3|1557.3|1560.3|1557.3|1560.8|1557.8|1558.8|1555.8|249
1624498200000|2021-06-24 01:30:00|1559.8|1556.8|1558.8|1555.8|1560.3|1557.3|1558.3|1555.3|403
1624498500000|2021-06-24 01:35:00|1558.3|1555.3|1559.3|1556.3|1559.3|1556.3|1557.8|1554.8|265
1624498800000|2021-06-24 01:40:00|1559.8|1556.8|1561.3|1558.3|1561.8|1558.8|1559.3|1556.3|119
1624499100000|2021-06-24 01:45:00|1561.8|1558.8|1561.3|1558.3|1561.8|1558.8|1561.3|1558.3|56
1624499400000|2021-06-24 01:50:00|1560.8|1557.8|1560.3|1557.3|1561.3|1558.3|1559.8|1556.8|92
1624499700000|2021-06-24 01:55:00|1560.8|1557.8|1561.3|1558.3|1561.3|1558.3|1560.8|1557.8|66
1624500000000|2021-06-24 02:00:00|1561.8|1558.8|1561.3|1558.3|1561.8|1558.8|1560.8|1557.8|82
1624500300000|2021-06-24 02:05:00|1561.8|1558.8|1562.3|1559.3|1563.3|1560.3|1561.8|1558.8|120
1624500600000|2021-06-24 02:10:00|1561.8|1558.8|1562.8|1559.8|1562.8|1559.8|1561.8|1558.8|83
1624500900000|2021-06-24 02:15:00|1562.3|1559.3|1563.8|1560.8|1565.3|1562.3|1562.3|1559.3|190
1624501200000|2021-06-24 02:20:00|1563.3|1560.3|1562.8|1559.8|1563.8|1560.8|1562.3|1559.3|77
1624501500000|2021-06-24 02:25:00|1562.3|1559.3|1561.3|1558.3|1562.8|1559.8|1560.8|1557.8|82
1624501800000|2021-06-24 02:30:00|1561.8|1558.8|1560.8|1557.8|1561.8|1558.8|1560.3|1557.3|58
1624502100000|2021-06-24 02:35:00|1560.3|1557.3|1561.3|1558.3|1561.3|1558.3|1560.3|1557.3|71
1624502400000|2021-06-24 02:40:00|1561.8|1558.8|1561.8|1558.8|1561.8|1558.8|1561.3|1558.3|53
1624502700000|2021-06-24 02:45:00|1562.3|1559.3|1560.8|1557.8|1562.3|1559.3|1560.8|1557.8|56
1624503000000|2021-06-24 02:50:00|1560.3|1557.3|1561.3|1558.3|1561.3|1558.3|1560.3|1557.3|40
1624503300000|2021-06-24 02:55:00|1560.8|1557.8|1560.8|1557.8|1561.3|1558.3|1560.3|1557.3|39
1624503600000|2021-06-24 03:00:00|1561.3|1558.3|1560.8|1557.8|1561.3|1558.3|1560.3|1557.3|29
1624503900000|2021-06-24 03:05:00|1560.3|1557.3|1560.4|1557.4|1560.8|1557.8|1559.8|1556.8|51
1624504200000|2021-06-24 03:10:00|1559.9|1556.9|1559.9|1556.9|1560.4|1557.4|1559.4|1556.4|50
1624504500000|2021-06-24 03:15:00|1559.4|1556.4|1558.4|1555.4|1559.4|1556.4|1558.4|1555.4|252
1624504800000|2021-06-24 03:20:00|1558.9|1555.9|1557.9|1554.9|1558.9|1555.9|1557.9|1554.9|93
1624505100000|2021-06-24 03:25:00|1558.4|1555.4|1558.9|1555.9|1558.9|1555.9|1557.9|1554.9|60
1624505400000|2021-06-24 03:30:00|1558.4|1555.4|1559.4|1556.4|1559.4|1556.4|1558.4|1555.4|45
1624505700000|2021-06-24 03:35:00|1559.9|1556.9|1559.4|1556.4|1559.9|1556.9|1558.9|1555.9|64
1624506000000|2021-06-24 03:40:00|1559.9|1556.9|1559.4|1556.4|1559.9|1556.9|1559.4|1556.4|15
1624506300000|2021-06-24 03:45:00|1558.9|1555.9|1558.9|1555.9|1559.9|1556.9|1558.9|1555.9|82
1624506600000|2021-06-24 03:50:00|1558.4|1555.4|1558.4|1555.4|1559.4|1556.4|1558.4|1555.4|42
1624506900000|2021-06-24 03:55:00|1558.9|1555.9|1558.9|1555.9|1559.4|1556.4|1558.9|1555.9|56
1624507200000|2021-06-24 04:00:00|1558.4|1555.4|1558.9|1555.9|1559.4|1556.4|1558.4|1555.4|20
1624507500000|2021-06-24 04:05:00|1558.4|1555.4|1558.4|1555.4|1558.9|1555.9|1558.4|1555.4|20
1624507800000|2021-06-24 04:10:00|1558.9|1555.9|1558.9|1555.9|1558.9|1555.9|1558.4|1555.4|44
1624508100000|2021-06-24 04:15:00|1558.4|1555.4|1557.9|1554.9|1558.9|1555.9|1557.9|1554.9|22
1624508400000|2021-06-24 04:20:00|1558.4|1555.4|1558.4|1555.4|1558.4|1555.4|1557.9|1554.9|24
1624508700000|2021-06-24 04:25:00|1557.9|1554.9|1557.9|1554.9|1558.4|1555.4|1557.9|1554.9|30
1624509000000|2021-06-24 04:30:00|1558.4|1555.4|1557.9|1554.9|1558.4|1555.4|1557.9|1554.9|26
1624509300000|2021-06-24 04:35:00|1558.4|1555.4|1557.9|1554.9|1558.4|1555.4|1557.9|1554.9|28
1624509600000|2021-06-24 04:40:00|1557.4|1554.4|1557.4|1554.4|1557.9|1554.9|1557.4|1554.4|55
1624516200000|2021-06-24 06:30:00|1557.9|1554.9|1556.4|1553.4|1557.9|1554.9|1556.4|1553.4|67
1624516500000|2021-06-24 06:35:00|1555.9|1552.9|1553.9|1550.9|1556.4|1553.4|1553.4|1550.4|294
1624516800000|2021-06-24 06:40:00|1554.4|1551.4|1553.9|1550.9|1554.9|1551.9|1553.4|1550.4|220
1624517100000|2021-06-24 06:45:00|1554.4|1551.4|1555.4|1552.4|1555.9|1552.9|1553.9|1550.9|105
1624517400000|2021-06-24 06:50:00|1554.9|1551.9|1554.9|1551.9|1555.9|1552.9|1554.9|1551.9|66
1624517700000|2021-06-24 06:55:00|1555.9|1552.9|1554.4|1551.4|1555.9|1552.9|1553.9|1550.9|75
1624518000000|2021-06-24 07:00:00|1554.9|1551.9|1555.4|1552.4|1555.9|1552.9|1554.4|1551.4|137
1624518300000|2021-06-24 07:05:00|1555.9|1552.9|1556.9|1553.9|1557.9|1554.9|1555.9|1552.9|121
1624518600000|2021-06-24 07:10:00|1556.4|1553.4|1555.9|1552.9|1556.9|1553.9|1555.9|1552.9|118
1624518900000|2021-06-24 07:15:00|1555.4|1552.4|1557.4|1554.4|1557.4|1554.4|1555.4|1552.4|103
1624519200000|2021-06-24 07:20:00|1556.9|1553.9|1557.4|1554.4|1557.9|1554.9|1556.4|1553.4|49
1624519500000|2021-06-24 07:25:00|1557.9|1554.9|1556.9|1553.9|1557.9|1554.9|1556.4|1553.4|55
1624519800000|2021-06-24 07:30:00|1556.4|1553.4|1556.4|1553.4|1556.9|1553.9|1555.9|1552.9|51
1624520100000|2021-06-24 07:35:00|1555.9|1552.9|1556.9|1553.9|1556.9|1553.9|1555.9|1552.9|36
1624520400000|2021-06-24 07:40:00|1557.4|1554.4|1556.4|1553.4|1557.4|1554.4|1556.4|1553.4|34
1624520700000|2021-06-24 07:45:00|1556.9|1553.9|1556.4|1553.4|1557.4|1554.4|1556.4|1553.4|45
1624521000000|2021-06-24 07:50:00|1555.9|1552.9|1555.4|1552.4|1556.4|1553.4|1555.4|1552.4|62
1624521300000|2021-06-24 07:55:00|1555.9|1552.9|1555.4|1552.4|1555.9|1552.9|1554.9|1551.9|86
1624521600000|2021-06-24 08:00:00|1555.9|1552.9|1554.9|1551.9|1556.4|1553.4|1554.9|1551.9|142
1624521900000|2021-06-24 08:05:00|1555.4|1552.4|1554.4|1551.4|1555.4|1552.4|1554.4|1551.4|62
1624581900000|2021-06-25 00:45:00|1553.9|1550.9|1559.4|1556.4|1560.4|1557.4|1553.9|1550.9|158
1624582200000|2021-06-25 00:50:00|1559.9|1556.9|1558.9|1555.9|1559.9|1556.9|1558.9|1555.9|93
1624582500000|2021-06-25 00:55:00|1559.4|1556.4|1559.4|1556.4|1560.4|1557.4|1559.4|1556.4|440
1624582800000|2021-06-25 01:00:00|1558.9|1555.9|1560.4|1557.4|1560.4|1557.4|1558.9|1555.9|230
1624583100000|2021-06-25 01:05:00|1559.9|1556.9|1561.4|1558.4|1561.4|1558.4|1559.9|1556.9|130
1624583400000|2021-06-25 01:10:00|1561.9|1558.9|1563.4|1560.4|1563.4|1560.4|1561.9|1558.9|172
1624583700000|2021-06-25 01:15:00|1562.9|1559.9|1562.9|1559.9|1563.4|1560.4|1562.4|1559.4|117
1624584000000|2021-06-25 01:20:00|1562.4|1559.4|1562.9|1559.9|1562.9|1559.9|1562.4|1559.4|342
1624584300000|2021-06-25 01:25:00|1562.4|1559.4|1562.4|1559.4|1563.4|1560.4|1561.9|1558.9|143
1624584600000|2021-06-25 01:30:00|1561.9|1558.9|1562.9|1559.9|1563.4|1560.4|1561.9|1558.9|144
1624584900000|2021-06-25 01:35:00|1562.4|1559.4|1562.4|1559.4|1562.9|1559.9|1562.4|1559.4|264
1624585200000|2021-06-25 01:40:00|1561.9|1558.9|1562.9|1559.9|1562.9|1559.9|1561.9|1558.9|164
1624585500000|2021-06-25 01:45:00|1563.4|1560.4|1564.4|1561.4|1564.9|1561.9|1563.4|1560.4|178
1624585800000|2021-06-25 01:50:00|1564.9|1561.9|1564.9|1561.9|1565.4|1562.4|1564.4|1561.4|320
1624586100000|2021-06-25 01:55:00|1564.4|1561.4|1564.4|1561.4|1564.9|1561.9|1563.9|1560.9|139
1624586400000|2021-06-25 02:00:00|1563.9|1560.9|1563.9|1560.9|1563.9|1560.9|1562.9|1559.9|129
1624586700000|2021-06-25 02:05:00|1563.4|1560.4|1563.9|1560.9|1563.9|1560.9|1563.4|1560.4|63
1624587000000|2021-06-25 02:10:00|1563.4|1560.4|1564.9|1561.9|1564.9|1561.9|1563.4|1560.4|659
1624587300000|2021-06-25 02:15:00|1564.4|1561.4|1563.9|1560.9|1564.9|1561.9|1563.9|1560.9|72
1624587600000|2021-06-25 02:20:00|1563.4|1560.4|1563.4|1560.4|1563.9|1560.9|1563.4|1560.4|67
1624587900000|2021-06-25 02:25:00|1563.9|1560.9|1563.9|1560.9|1563.9|1560.9|1563.4|1560.4|144
1624588200000|2021-06-25 02:30:00|1563.4|1560.4|1563.9|1560.9|1564.4|1561.4|1563.4|1560.4|83
1624588500000|2021-06-25 02:35:00|1564.4|1561.4|1563.9|1560.9|1564.4|1561.4|1563.4|1560.4|171
1624588800000|2021-06-25 02:40:00|1563.4|1560.4|1563.4|1560.4|1563.9|1560.9|1563.4|1560.4|50
1624589100000|2021-06-25 02:45:00|1563.9|1560.9|1562.4|1559.4|1563.9|1560.9|1561.9|1558.9|75
1624589400000|2021-06-25 02:50:00|1561.9|1558.9|1560.4|1557.4|1562.4|1559.4|1559.9|1556.9|119
1624589700000|2021-06-25 02:55:00|1560.9|1557.9|1561.9|1558.9|1561.9|1558.9|1560.4|1557.4|109
1624590000000|2021-06-25 03:00:00|1561.4|1558.4|1559.9|1556.9|1561.4|1558.4|1559.9|1556.9|193
1624590300000|2021-06-25 03:05:00|1559.4|1556.4|1559.4|1556.4|1559.9|1556.9|1558.9|1555.9|48
1624590600000|2021-06-25 03:10:00|1559.9|1556.9|1559.4|1556.4|1560.4|1557.4|1559.4|1556.4|49
1624590900000|2021-06-25 03:15:00|1559.9|1556.9|1560.4|1557.4|1560.9|1557.9|1559.9|1556.9|61
1624591200000|2021-06-25 03:20:00|1559.9|1556.9|1559.9|1556.9|1560.4|1557.4|1559.4|1556.4|82
1624591500000|2021-06-25 03:25:00|1560.4|1557.4|1561.9|1558.9|1561.9|1558.9|1560.4|1557.4|86
1624591800000|2021-06-25 03:30:00|1561.4|1558.4|1561.4|1558.4|1561.9|1558.9|1560.9|1557.9|169
1624592100000|2021-06-25 03:35:00|1561.9|1558.9|1561.9|1558.9|1561.9|1558.9|1561.4|1558.4|38
1624592400000|2021-06-25 03:40:00|1562.4|1559.4|1562.4|1559.4|1563.4|1560.4|1561.9|1558.9|432
1624592700000|2021-06-25 03:45:00|1562.9|1559.9|1562.4|1559.4|1562.9|1559.9|1562.4|1559.4|106
1624593000000|2021-06-25 03:50:00|1561.9|1558.9|1562.4|1559.4|1562.4|1559.4|1561.9|1558.9|68
1624593300000|2021-06-25 03:55:00|1562.9|1559.9|1562.9|1559.9|1562.9|1559.9|1562.4|1559.4|28
1624593600000|2021-06-25 04:00:00|1562.4|1559.4|1561.9|1558.9|1562.9|1559.9|1561.9|1558.9|48
1624593900000|2021-06-25 04:05:00|1561.4|1558.4|1561.9|1558.9|1561.9|1558.9|1561.4|1558.4|57
1624594200000|2021-06-25 04:10:00|1561.4|1558.4|1560.9|1557.9|1561.4|1558.4|1560.4|1557.4|61
1624594500000|2021-06-25 04:15:00|1560.4|1557.4|1560.9|1557.9|1560.9|1557.9|1560.4|1557.4|39
1624594800000|2021-06-25 04:20:00|1561.4|1558.4|1560.9|1557.9|1561.4|1558.4|1560.9|1557.9|176
1624595100000|2021-06-25 04:25:00|1561.4|1558.4|1561.4|1558.4|1561.4|1558.4|1560.9|1557.9|34
1624595400000|2021-06-25 04:30:00|1560.9|1557.9|1561.9|1558.9|1561.9|1558.9|1560.9|1557.9|176
1624595700000|2021-06-25 04:35:00|1561.4|1558.4|1560.9|1557.9|1561.9|1558.9|1560.9|1557.9|67
1624596000000|2021-06-25 04:40:00|1560.4|1557.4|1560.9|1557.9|1560.9|1557.9|1560.4|1557.4|25
1624602600000|2021-06-25 06:30:00|1561.9|1558.9|1561.4|1558.4|1562.4|1559.4|1561.4|1558.4|219
1624602900000|2021-06-25 06:35:00|1561.9|1558.9|1560.9|1557.9|1561.9|1558.9|1560.9|1557.9|151
1624603200000|2021-06-25 06:40:00|1561.4|1558.4|1560.9|1557.9|1561.4|1558.4|1560.9|1557.9|28
1624603500000|2021-06-25 06:45:00|1561.4|1558.4|1561.4|1558.4|1561.9|1558.9|1561.4|1558.4|38
1624603800000|2021-06-25 06:50:00|1561.9|1558.9|1561.9|1558.9|1562.4|1559.4|1561.9|1558.9|76
1624604100000|2021-06-25 06:55:00|1561.4|1558.4|1561.4|1558.4|1561.4|1558.4|1561.4|1558.4|32
1624604400000|2021-06-25 07:00:00|1560.9|1557.9|1560.9|1557.9|1561.4|1558.4|1560.4|1557.4|46
1624604700000|2021-06-25 07:05:00|1561.4|1558.4|1561.4|1558.4|1561.4|1558.4|1560.4|1557.4|126
1624605000000|2021-06-25 07:10:00|1561.9|1558.9|1560.9|1557.9|1562.4|1559.4|1560.9|1557.9|100
1624605300000|2021-06-25 07:15:00|1561.4|1558.4|1560.4|1557.4|1561.4|1558.4|1560.4|1557.4|139
1624605600000|2021-06-25 07:20:00|1559.9|1556.9|1559.4|1556.4|1560.4|1557.4|1558.4|1555.4|128
1624605900000|2021-06-25 07:25:00|1559.9|1556.9|1559.9|1556.9|1559.9|1556.9|1559.9|1556.9|29
1624606200000|2021-06-25 07:30:00|1560.4|1557.4|1560.4|1557.4|1560.4|1557.4|1559.9|1556.9|53
1624606500000|2021-06-25 07:35:00|1559.9|1556.9|1559.9|1556.9|1559.9|1556.9|1558.9|1555.9|115
1624606800000|2021-06-25 07:40:00|1559.4|1556.4|1559.9|1556.9|1559.9|1556.9|1559.4|1556.4|26
1624607100000|2021-06-25 07:45:00|1559.4|1556.4|1559.9|1556.9|1559.9|1556.9|1558.9|1555.9|158
1624607400000|2021-06-25 07:50:00|1559.4|1556.4|1559.4|1556.4|1559.9|1556.9|1558.9|1555.9|29
1624607700000|2021-06-25 07:55:00|1559.9|1556.9|1559.9|1556.9|1559.9|1556.9|1559.4|1556.4|294
1624608000000|2021-06-25 08:00:00|1560.4|1557.4|1558.9|1555.9|1560.4|1557.4|1558.9|1555.9|125
1624608300000|2021-06-25 08:05:00|1559.4|1556.4|1560.9|1557.9|1561.4|1558.4|1558.9|1555.9|276
1624841100000|2021-06-28 00:45:00|1557.9|1554.9|1554.4|1551.4|1557.9|1554.9|1553.9|1550.9|475
1624841400000|2021-06-28 00:50:00|1553.9|1550.9|1551.9|1548.9|1553.9|1550.9|1550.4|1547.4|369
1624841700000|2021-06-28 00:55:00|1551.4|1548.4|1549.9|1546.9|1551.4|1548.4|1549.9|1546.9|121
1624842000000|2021-06-28 01:00:00|1549.4|1546.4|1548.9|1545.9|1550.4|1547.4|1548.4|1545.4|2112
1624842300000|2021-06-28 01:05:00|1548.4|1545.4|1547.9|1544.9|1548.4|1545.4|1546.4|1543.4|244
1624842600000|2021-06-28 01:10:00|1547.4|1544.4|1544.4|1541.4|1547.4|1544.4|1543.9|1540.9|244
1624842900000|2021-06-28 01:15:00|1544.9|1541.9|1543.4|1540.4|1544.9|1541.9|1541.9|1538.9|346
1624843200000|2021-06-28 01:20:00|1543.9|1540.9|1540.9|1537.9|1545.9|1542.9|1539.9|1536.9|308
1624843500000|2021-06-28 01:25:00|1540.4|1537.4|1542.4|1539.4|1542.4|1539.4|1539.4|1536.4|612
1624843800000|2021-06-28 01:30:00|1541.9|1538.9|1542.9|1539.9|1542.9|1539.9|1540.4|1537.4|576
1624844100000|2021-06-28 01:35:00|1543.4|1540.4|1543.9|1540.9|1543.9|1540.9|1542.9|1539.9|203
1624844400000|2021-06-28 01:40:00|1543.4|1540.4|1543.9|1540.9|1543.9|1540.9|1541.9|1538.9|136
1624844700000|2021-06-28 01:45:00|1544.4|1541.4|1544.4|1541.4|1544.9|1541.9|1543.9|1540.9|114
1624845000000|2021-06-28 01:50:00|1543.9|1540.9|1543.2|1540.2|1543.9|1540.9|1543.2|1540.2|1020
1624845300000|2021-06-28 01:55:00|1542.7|1539.7|1543.2|1540.2|1543.2|1540.2|1542.2|1539.2|209
1624845600000|2021-06-28 02:00:00|1542.7|1539.7|1542.7|1539.7|1543.2|1540.2|1542.7|1539.7|320
1624845900000|2021-06-28 02:05:00|1543.2|1540.2|1541.7|1538.7|1543.2|1540.2|1541.7|1538.7|183
1624846200000|2021-06-28 02:10:00|1541.2|1538.2|1541.7|1538.7|1541.7|1538.7|1541.2|1538.2|198
1624846500000|2021-06-28 02:15:00|1541.2|1538.2|1542.2|1539.2|1542.7|1539.7|1541.2|1538.2|128
1624846800000|2021-06-28 02:20:00|1541.7|1538.7|1541.7|1538.7|1542.7|1539.7|1541.7|1538.7|143
1624847100000|2021-06-28 02:25:00|1542.2|1539.2|1541.2|1538.2|1542.2|1539.2|1540.2|1537.2|177
1624847400000|2021-06-28 02:30:00|1540.7|1537.7|1541.7|1538.7|1541.7|1538.7|1540.7|1537.7|171
1624847700000|2021-06-28 02:35:00|1541.2|1538.2|1542.2|1539.2|1542.2|1539.2|1541.2|1538.2|1174
1624848000000|2021-06-28 02:40:00|1541.7|1538.7|1541.7|1538.7|1542.2|1539.2|1541.2|1538.2|668
1624848300000|2021-06-28 02:45:00|1541.2|1538.2|1541.7|1538.7|1542.2|1539.2|1541.2|1538.2|183
1624848600000|2021-06-28 02:50:00|1542.2|1539.2|1541.7|1538.7|1542.2|1539.2|1541.7|1538.7|44
1624848900000|2021-06-28 02:55:00|1542.2|1539.2|1542.7|1539.7|1542.7|1539.7|1541.7|1538.7|358
1624849200000|2021-06-28 03:00:00|1543.2|1540.2|1543.7|1540.7|1544.2|1541.2|1542.7|1539.7|100
1624849500000|2021-06-28 03:05:00|1543.2|1540.2|1543.2|1540.2|1543.2|1540.2|1542.7|1539.7|103
1624849800000|2021-06-28 03:10:00|1543.7|1540.7|1543.2|1540.2|1543.7|1540.7|1543.2|1540.2|58
1624850100000|2021-06-28 03:15:00|||||||||191
1624850400000|2021-06-28 03:20:00|1542.7|1539.7|1544.7|1541.7|1545.2|1542.2|1542.7|1539.7|192
1624850700000|2021-06-28 03:25:00|1545.2|1542.2|1544.7|1541.7|1545.2|1542.2|1544.7|1541.7|81
1624851000000|2021-06-28 03:30:00|1544.2|1541.2|1543.7|1540.7|1544.2|1541.2|1543.2|1540.2|186
1624851300000|2021-06-28 03:35:00|1544.2|1541.2|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|135
1624851600000|2021-06-28 03:40:00|1543.7|1540.7|1543.2|1540.2|1543.7|1540.7|1543.2|1540.2|155
1624851900000|2021-06-28 03:45:00|1543.7|1540.7|1544.2|1541.2|1544.2|1541.2|1543.2|1540.2|161
1624852200000|2021-06-28 03:50:00|1543.7|1540.7|1542.7|1539.7|1543.7|1540.7|1542.7|1539.7|71
1624852500000|2021-06-28 03:55:00|1542.2|1539.2|1542.7|1539.7|1543.2|1540.2|1541.7|1538.7|367
1624852800000|2021-06-28 04:00:00|1542.2|1539.2|1542.7|1539.7|1542.7|1539.7|1542.2|1539.2|100
1624853100000|2021-06-28 04:05:00|1542.2|1539.2|1541.7|1538.7|1542.2|1539.2|1541.2|1538.2|116
1624853400000|2021-06-28 04:10:00|1542.2|1539.2|1542.2|1539.2|1542.2|1539.2|1542.2|1539.2|110
1624853700000|2021-06-28 04:15:00|1541.7|1538.7|1541.7|1538.7|1542.2|1539.2|1541.7|1538.7|136
1624854000000|2021-06-28 04:20:00|1542.2|1539.2|1542.2|1539.2|1542.2|1539.2|1541.7|1538.7|86
1624854300000|2021-06-28 04:25:00|1541.7|1538.7|1541.7|1538.7|1542.2|1539.2|1541.7|1538.7|36
1624854600000|2021-06-28 04:30:00|1541.2|1538.2|1540.7|1537.7|1541.7|1538.7|1540.7|1537.7|313
1624854900000|2021-06-28 04:35:00|1541.2|1538.2|1541.2|1538.2|1541.2|1538.2|1540.7|1537.7|313
1624855200000|2021-06-28 04:40:00|||||||||190
1624861800000|2021-06-28 06:30:00|1541.7|1538.7|1541.7|1538.7|1542.7|1539.7|1541.2|1538.2|400
1624862100000|2021-06-28 06:35:00|1542.2|1539.2|1542.2|1539.2|1542.7|1539.7|1541.7|1538.7|178
1624862400000|2021-06-28 06:40:00|1542.7|1539.7|1542.2|1539.2|1542.7|1539.7|1542.2|1539.2|221
1624862700000|2021-06-28 06:45:00|1541.8|1538.8|1541.8|1538.8|1541.8|1538.8|1541.8|1538.8|398
1624863000000|2021-06-28 06:50:00|1542.3|1539.3|1542.8|1539.8|1542.8|1539.8|1542.3|1539.3|217
1624863300000|2021-06-28 06:55:00|1542.3|1539.3|1542.3|1539.3|1542.3|1539.3|1541.8|1538.8|875
1624863600000|2021-06-28 07:00:00|1541.8|1538.8|1541.8|1538.8|1542.3|1539.3|1541.8|1538.8|127
1624863900000|2021-06-28 07:05:00|1542.3|1539.3|1542.8|1539.8|1542.8|1539.8|1541.8|1538.8|200
1624864200000|2021-06-28 07:10:00|1542.3|1539.3|1542.3|1539.3|1542.8|1539.8|1542.3|1539.3|334
1624864500000|2021-06-28 07:15:00|1541.8|1538.8|1541.8|1538.8|1541.8|1538.8|1541.8|1538.8|124
1624864800000|2021-06-28 07:20:00|1542.3|1539.3|1542.3|1539.3|1542.3|1539.3|1542.3|1539.3|592
1624865100000|2021-06-28 07:25:00|1541.8|1538.8|1541.8|1538.8|1541.8|1538.8|1541.3|1538.3|475
1624865400000|2021-06-28 07:30:00|||||||||242
1624865700000|2021-06-28 07:35:00|1542.3|1539.3|1542.8|1539.8|1542.8|1539.8|1542.3|1539.3|128
1624866000000|2021-06-28 07:40:00|1542.3|1539.3|1542.3|1539.3|1542.8|1539.8|1542.3|1539.3|264
1624866300000|2021-06-28 07:45:00|1542.8|1539.8|1542.8|1539.8|1542.8|1539.8|1541.8|1538.8|648
1624866600000|2021-06-28 07:50:00|1542.3|1539.3|1541.3|1538.3|1542.3|1539.3|1540.8|1537.8|66
1624866900000|2021-06-28 07:55:00|1541.8|1538.8|1541.8|1538.8|1542.3|1539.3|1541.8|1538.8|243
1624867200000|2021-06-28 08:00:00|1541.3|1538.3|1541.3|1538.3|1541.8|1538.8|1541.3|1538.3|118
1624867500000|2021-06-28 08:05:00|1540.8|1537.8|1540.8|1537.8|1541.3|1538.3|1540.8|1537.8|247
1624927500000|2021-06-29 00:45:00|1543.3|1540.3|1543.8|1540.8|1543.8|1540.8|1521.8|1518.8|390
1624927800000|2021-06-29 00:50:00|1544.3|1541.3|1547.3|1544.3|1547.3|1544.3|1543.8|1540.8|100
1624928100000|2021-06-29 00:55:00|1546.8|1543.8|1546.8|1543.8|1547.8|1544.8|1546.8|1543.8|184
1624928400000|2021-06-29 01:00:00|1547.3|1544.3|1545.3|1542.3|1547.8|1544.8|1545.3|1542.3|145
1624928700000|2021-06-29 01:05:00|1544.8|1541.8|1545.3|1542.3|1545.3|1542.3|1543.3|1540.3|68
1624929000000|2021-06-29 01:10:00|1544.8|1541.8|1545.3|1542.3|1545.3|1542.3|1544.3|1541.3|76
1624929300000|2021-06-29 01:15:00|1545.8|1542.8|1546.8|1543.8|1547.8|1544.8|1545.8|1542.8|99
1624929600000|2021-06-29 01:20:00|1546.3|1543.3|1546.3|1543.3|1546.3|1543.3|1545.3|1542.3|83
1624929900000|2021-06-29 01:25:00|1546.8|1543.8|1546.8|1543.8|1546.8|1543.8|1546.3|1543.3|103
1624930200000|2021-06-29 01:30:00|1547.3|1544.3|1549.3|1546.3|1549.8|1546.8|1547.3|1544.3|192
1624930500000|2021-06-29 01:35:00|1549.8|1546.8|1551.8|1548.8|1552.3|1549.3|1549.8|1546.8|103
1624930800000|2021-06-29 01:40:00|1552.3|1549.3|1552.3|1549.3|1554.3|1551.3|1551.3|1548.3|460
1624931100000|2021-06-29 01:45:00|1552.8|1549.8|1551.3|1548.3|1552.8|1549.8|1551.3|1548.3|100
1624931400000|2021-06-29 01:50:00|1550.8|1547.8|1550.3|1547.3|1551.3|1548.3|1550.3|1547.3|95
1624931700000|2021-06-29 01:55:00|1550.8|1547.8|1550.8|1547.8|1551.3|1548.3|1550.8|1547.8|69
1624932000000|2021-06-29 02:00:00|1551.3|1548.3|1551.3|1548.3|1551.8|1548.8|1551.3|1548.3|162
1624932300000|2021-06-29 02:05:00|1551.8|1548.8|1551.8|1548.8|1551.8|1548.8|1551.3|1548.3|382
1624932600000|2021-06-29 02:10:00|1550.8|1547.8|1552.3|1549.3|1552.3|1549.3|1550.8|1547.8|598
1624932900000|2021-06-29 02:15:00|1551.8|1548.8|1551.3|1548.3|1551.8|1548.8|1551.3|1548.3|39
1624933200000|2021-06-29 02:20:00|1550.8|1547.8|1550.8|1547.8|1551.3|1548.3|1550.3|1547.3|56
1624933500000|2021-06-29 02:25:00|1550.3|1547.3|1549.8|1546.8|1550.3|1547.3|1549.3|1546.3|92
1624933800000|2021-06-29 02:30:00|1549.3|1546.3|1548.3|1545.3|1549.3|1546.3|1547.8|1544.8|101
1624934100000|2021-06-29 02:35:00|1547.8|1544.8|1547.3|1544.3|1548.3|1545.3|1547.3|1544.3|24
1624934400000|2021-06-29 02:40:00|1546.8|1543.8|1545.3|1542.3|1546.8|1543.8|1544.8|1541.8|124
1624934700000|2021-06-29 02:45:00|1544.8|1541.8|1545.3|1542.3|1545.3|1542.3|1544.8|1541.8|33
1624935000000|2021-06-29 02:50:00|1544.8|1541.8|1544.8|1541.8|1545.3|1542.3|1544.3|1541.3|266
1624935300000|2021-06-29 02:55:00|1545.3|1542.3|1547.8|1544.8|1547.8|1544.8|1545.3|1542.3|136
1624935600000|2021-06-29 03:00:00|1548.3|1545.3|1546.8|1543.8|1548.8|1545.8|1546.8|1543.8|37
1624935900000|2021-06-29 03:05:00|1546.3|1543.3|1547.8|1544.8|1547.8|1544.8|1546.3|1543.3|46
1624936200000|2021-06-29 03:10:00|1548.3|1545.3|1548.3|1545.3|1549.3|1546.3|1548.3|1545.3|307
1624936500000|2021-06-29 03:15:00|1547.8|1544.8|1545.8|1542.8|1547.8|1544.8|1545.8|1542.8|112
1624936800000|2021-06-29 03:20:00|1546.3|1543.3|1545.3|1542.3|1546.3|1543.3|1545.3|1542.3|27
1624937100000|2021-06-29 03:25:00|1545.8|1542.8|1545.3|1542.3|1545.8|1542.8|1545.3|1542.3|13
1624937400000|2021-06-29 03:30:00|1545.8|1542.8|1545.8|1542.8|1545.8|1542.8|1545.3|1542.3|52
1624937700000|2021-06-29 03:35:00|1545.3|1542.3|1545.3|1542.3|1545.8|1542.8|1545.3|1542.3|29
1624938000000|2021-06-29 03:40:00|1545.8|1542.8|1545.8|1542.8|1546.3|1543.3|1545.8|1542.8|259
1624938300000|2021-06-29 03:45:00|1546.3|1543.3|1547.3|1544.3|1547.3|1544.3|1546.3|1543.3|459
1624938600000|2021-06-29 03:50:00|1546.8|1543.8|1546.3|1543.3|1547.3|1544.3|1546.3|1543.3|49
1624938900000|2021-06-29 03:55:00|1545.8|1542.8|1546.3|1543.3|1546.3|1543.3|1545.8|1542.8|28
1624939200000|2021-06-29 04:00:00|1546.8|1543.8|1545.3|1542.3|1546.8|1543.8|1545.3|1542.3|40
1624939500000|2021-06-29 04:05:00|1545.8|1542.8|1545.8|1542.8|1545.8|1542.8|1545.3|1542.3|34
1624939800000|2021-06-29 04:10:00|1546.3|1543.3|1546.3|1543.3|1546.3|1543.3|1545.8|1542.8|57
1624940100000|2021-06-29 04:15:00|1546.8|1543.8|1546.8|1543.8|1546.8|1543.8|1546.3|1543.3|49
1624940400000|2021-06-29 04:20:00|1546.3|1543.3|1546.8|1543.8|1546.8|1543.8|1546.3|1543.3|44
1624940700000|2021-06-29 04:25:00|1546.3|1543.3|1545.8|1542.8|1546.3|1543.3|1545.8|1542.8|283
1624941000000|2021-06-29 04:30:00|1546.3|1543.3|1546.3|1543.3|1546.3|1543.3|1546.3|1543.3|54
1624941300000|2021-06-29 04:35:00|1545.8|1542.8|1545.3|1542.3|1546.3|1543.3|1544.8|1541.8|103
1624941600000|2021-06-29 04:40:00|1545.8|1542.8|1545.8|1542.8|1545.8|1542.8|1545.3|1542.3|50
1624948200000|2021-06-29 06:30:00|1546.8|1543.8|1546.8|1543.8|1547.3|1544.3|1546.3|1543.3|383
1624948500000|2021-06-29 06:35:00|1547.3|1544.3|1546.8|1543.8|1547.3|1544.3|1546.8|1543.8|49
1624948800000|2021-06-29 06:40:00|1546.3|1543.3|1547.8|1544.8|1547.8|1544.8|1546.3|1543.3|157
1624949100000|2021-06-29 06:45:00|1548.3|1545.3|1547.3|1544.3|1548.3|1545.3|1547.3|1544.3|221
1624949400000|2021-06-29 06:50:00|1547.8|1544.8|1549.8|1546.8|1549.8|1546.8|1547.8|1544.8|404
1624949700000|2021-06-29 06:55:00|1549.3|1546.3|1549.3|1546.3|1549.8|1546.8|1549.3|1546.3|67
1624950000000|2021-06-29 07:00:00|1549.8|1546.8|1551.3|1548.3|1551.3|1548.3|1549.3|1546.3|76
1624950300000|2021-06-29 07:05:00|1550.8|1547.8|1550.8|1547.8|1551.3|1548.3|1550.8|1547.8|37
1624950600000|2021-06-29 07:10:00|1550.3|1547.3|1549.3|1546.3|1550.8|1547.8|1549.3|1546.3|119
1624950900000|2021-06-29 07:15:00|1549.8|1546.8|1549.8|1546.8|1549.8|1546.8|1549.3|1546.3|95
1624951200000|2021-06-29 07:20:00|1549.3|1546.3|1550.3|1547.3|1550.3|1547.3|1549.3|1546.3|84
1624951500000|2021-06-29 07:25:00|1549.8|1546.8|1549.3|1546.3|1550.3|1547.3|1548.8|1545.8|151
1624951800000|2021-06-29 07:30:00|1548.8|1545.8|1549.3|1546.3|1549.8|1546.8|1548.8|1545.8|155
1624952100000|2021-06-29 07:35:00|1548.8|1545.8|1549.3|1546.3|1549.8|1546.8|1548.8|1545.8|109
1624952400000|2021-06-29 07:40:00|1549.8|1546.8|1549.8|1546.8|1549.8|1546.8|1549.3|1546.3|128
1624952700000|2021-06-29 07:45:00|1549.3|1546.3|1550.8|1547.8|1551.3|1548.3|1549.3|1546.3|162
1624953000000|2021-06-29 07:50:00|1551.3|1548.3|1552.3|1549.3|1552.3|1549.3|1550.8|1547.8|176
1624953300000|2021-06-29 07:55:00|1552.8|1549.8|1551.8|1548.8|1552.8|1549.8|1551.3|1548.3|235
1624953600000|2021-06-29 08:00:00|1551.3|1548.3|1552.8|1549.8|1552.8|1549.8|1551.3|1548.3|976
1624953900000|2021-06-29 08:05:00|1552.3|1549.3|1552.3|1549.3|1552.8|1549.8|1552.3|1549.3|78
1625013900000|2021-06-30 00:45:00|1548.3|1545.3|1546.8|1543.8|1548.8|1545.8|1542.3|1539.3|171
1625014200000|2021-06-30 00:50:00|1546.3|1543.3|1546.8|1543.8|1546.8|1543.8|1544.8|1541.8|65
1625014500000|2021-06-30 00:55:00|1546.3|1543.3|1548.3|1545.3|1548.8|1545.8|1545.8|1542.8|63
1625014800000|2021-06-30 01:00:00|1547.8|1544.8|1545.8|1542.8|1548.3|1545.3|1543.3|1540.3|282
1625015100000|2021-06-30 01:05:00|1546.3|1543.3|1546.3|1543.3|1547.3|1544.3|1545.3|1542.3|214
1625015400000|2021-06-30 01:10:00|1546.8|1543.8|1544.8|1541.8|1546.8|1543.8|1544.3|1541.3|100
1625015700000|2021-06-30 01:15:00|1544.3|1541.3|1543.3|1540.3|1544.8|1541.8|1542.8|1539.8|165
1625016000000|2021-06-30 01:20:00|1542.8|1539.8|1542.8|1539.8|1543.8|1540.8|1542.3|1539.3|173
1625016300000|2021-06-30 01:25:00|1542.3|1539.3|1543.8|1540.8|1544.8|1541.8|1541.3|1538.3|202
1625016600000|2021-06-30 01:30:00|1543.3|1540.3|1541.6|1538.6|1543.3|1540.3|1541.1|1538.1|200
1625016900000|2021-06-30 01:35:00|1542.1|1539.1|1542.1|1539.1|1542.6|1539.6|1541.1|1538.1|116
1625017200000|2021-06-30 01:40:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|124
1625017500000|2021-06-30 01:45:00|1541.6|1538.6|1542.1|1539.1|1542.1|1539.1|1541.1|1538.1|76
1625017800000|2021-06-30 01:50:00|1542.6|1539.6|1542.6|1539.6|1542.6|1539.6|1541.6|1538.6|77
1625018100000|2021-06-30 01:55:00|1542.1|1539.1|1543.1|1540.1|1543.1|1540.1|1542.1|1539.1|55
1625018400000|2021-06-30 02:00:00|1542.6|1539.6|1544.1|1541.1|1544.6|1541.6|1542.6|1539.6|69
1625018700000|2021-06-30 02:05:00|1543.6|1540.6|1543.1|1540.1|1544.1|1541.1|1542.6|1539.6|111
1625019000000|2021-06-30 02:10:00|1542.6|1539.6|1543.1|1540.1|1543.6|1540.6|1542.6|1539.6|34
1625019300000|2021-06-30 02:15:00|1542.6|1539.6|1544.1|1541.1|1544.6|1541.6|1542.6|1539.6|65
1625019600000|2021-06-30 02:20:00|1543.6|1540.6|1543.1|1540.1|1544.1|1541.1|1543.1|1540.1|52
1625019900000|2021-06-30 02:25:00|1543.6|1540.6|1543.6|1540.6|1544.1|1541.1|1543.1|1540.1|42
1625020200000|2021-06-30 02:30:00|1543.1|1540.1|1543.1|1540.1|1543.6|1540.6|1543.1|1540.1|26
1625020500000|2021-06-30 02:35:00|1542.6|1539.6|1543.1|1540.1|1543.1|1540.1|1542.6|1539.6|38
1625020800000|2021-06-30 02:40:00|1542.6|1539.6|1543.1|1540.1|1543.1|1540.1|1542.6|1539.6|33
1625021100000|2021-06-30 02:45:00|1542.6|1539.6|1543.1|1540.1|1543.1|1540.1|1542.6|1539.6|34
1625021400000|2021-06-30 02:50:00|1542.6|1539.6|1542.6|1539.6|1542.6|1539.6|1542.1|1539.1|35
1625021700000|2021-06-30 02:55:00|1543.1|1540.1|1542.6|1539.6|1543.6|1540.6|1542.6|1539.6|14
1625022000000|2021-06-30 03:00:00|1543.1|1540.1|1543.1|1540.1|1543.1|1540.1|1542.1|1539.1|103
1625022300000|2021-06-30 03:05:00|1543.6|1540.6|1543.6|1540.6|1543.6|1540.6|1542.6|1539.6|45
1625022600000|2021-06-30 03:10:00|1543.1|1540.1|1544.1|1541.1|1544.1|1541.1|1543.1|1540.1|85
1625022900000|2021-06-30 03:15:00|1544.6|1541.6|1543.1|1540.1|1544.6|1541.6|1543.1|1540.1|35
1625023200000|2021-06-30 03:20:00|1543.6|1540.6|1543.1|1540.1|1543.6|1540.6|1542.6|1539.6|41
1625023500000|2021-06-30 03:25:00|1543.6|1540.6|1543.6|1540.6|1543.6|1540.6|1543.6|1540.6|31
1625023800000|2021-06-30 03:30:00|1543.1|1540.1|1544.1|1541.1|1544.1|1541.1|1543.1|1540.1|41
1625024100000|2021-06-30 03:35:00|1543.6|1540.6|1543.6|1540.6|1544.1|1541.1|1543.6|1540.6|26
1625024400000|2021-06-30 03:40:00|1543.1|1540.1|1542.6|1539.6|1543.6|1540.6|1542.6|1539.6|41
1625024700000|2021-06-30 03:45:00|1543.1|1540.1|1542.6|1539.6|1543.1|1540.1|1542.6|1539.6|23
1625025000000|2021-06-30 03:50:00|1543.1|1540.1|1543.1|1540.1|1543.1|1540.1|1542.6|1539.6|40
1625025300000|2021-06-30 03:55:00|1542.6|1539.6|1543.1|1540.1|1543.1|1540.1|1542.6|1539.6|109
1625025600000|2021-06-30 04:00:00|1542.6|1539.6|1543.1|1540.1|1543.1|1540.1|1542.1|1539.1|49
1625025900000|2021-06-30 04:05:00|1542.6|1539.6|1542.1|1539.1|1543.1|1540.1|1542.1|1539.1|92
1625026200000|2021-06-30 04:10:00|1541.6|1538.6|1542.1|1539.1|1542.1|1539.1|1541.6|1538.6|20
1625026500000|2021-06-30 04:15:00|1541.6|1538.6|1541.6|1538.6|1542.1|1539.1|1541.6|1538.6|50
1625026800000|2021-06-30 04:20:00|1542.1|1539.1|1542.1|1539.1|1542.1|1539.1|1542.1|1539.1|43
1625027100000|2021-06-30 04:25:00|1541.6|1538.6|1542.1|1539.1|1542.1|1539.1|1541.6|1538.6|33
1625027400000|2021-06-30 04:30:00|1541.6|1538.6|1541.6|1538.6|1541.6|1538.6|1541.6|1538.6|8
1625027700000|2021-06-30 04:35:00|1541.1|1538.1|1540.6|1537.6|1541.1|1538.1|1540.6|1537.6|59
1625028000000|2021-06-30 04:40:00|1540.1|1537.1|1540.6|1537.6|1540.6|1537.6|1540.1|1537.1|11
1625034600000|2021-06-30 06:30:00|1540.1|1537.1|1539.6|1536.6|1541.6|1538.6|1539.1|1536.1|115
1625034900000|2021-06-30 06:35:00|1539.1|1536.1|1540.1|1537.1|1540.1|1537.1|1539.1|1536.1|68
1625035200000|2021-06-30 06:40:00|1539.6|1536.6|1540.6|1537.6|1541.6|1538.6|1539.6|1536.6|163
1625035500000|2021-06-30 06:45:00|1540.1|1537.1|1540.1|1537.1|1540.1|1537.1|1539.6|1536.6|159
1625035800000|2021-06-30 06:50:00|1539.6|1536.6|1539.1|1536.1|1539.6|1536.6|1538.6|1535.6|140
1625036100000|2021-06-30 06:55:00|1538.6|1535.6|1538.1|1535.1|1539.1|1536.1|1537.1|1534.1|144
1625036400000|2021-06-30 07:00:00|1537.6|1534.6|1536.6|1533.6|1538.6|1535.6|1536.1|1533.1|141
1625036700000|2021-06-30 07:05:00|1536.1|1533.1|1535.6|1532.6|1536.1|1533.1|1533.1|1530.1|259
1625037000000|2021-06-30 07:10:00|1535.1|1532.1|1537.1|1534.1|1537.1|1534.1|1534.6|1531.6|144
1625037300000|2021-06-30 07:15:00|1536.6|1533.6|1537.1|1534.1|1537.1|1534.1|1535.6|1532.6|82
1625037600000|2021-06-30 07:20:00|1536.6|1533.6|1535.6|1532.6|1537.1|1534.1|1534.6|1531.6|144
1625037900000|2021-06-30 07:25:00|1536.1|1533.1|1536.6|1533.6|1536.6|1533.6|1536.1|1533.1|75
1625038200000|2021-06-30 07:30:00|1536.1|1533.1|1537.1|1534.1|1537.1|1534.1|1536.1|1533.1|114
1625038500000|2021-06-30 07:35:00|1537.6|1534.6|1538.1|1535.1|1538.1|1535.1|1537.1|1534.1|68
1625038800000|2021-06-30 07:40:00|1538.6|1535.6|1539.6|1536.6|1539.6|1536.6|1537.6|1534.6|150
1625039100000|2021-06-30 07:45:00|1539.1|1536.1|1537.6|1534.6|1539.1|1536.1|1537.6|1534.6|73
1625039400000|2021-06-30 07:50:00|1537.1|1534.1|1537.6|1534.6|1538.1|1535.1|1536.6|1533.6|60
1625039700000|2021-06-30 07:55:00|1537.1|1534.1|1536.6|1533.6|1537.6|1534.6|1536.1|1533.1|80
1625040000000|2021-06-30 08:00:00|1536.1|1533.1|1536.6|1533.6|1536.6|1533.6|1536.1|1533.1|31
1625040300000|2021-06-30 08:05:00|1536.1|1533.1|1535.6|1532.6|1536.6|1533.6|1535.6|1532.6|60
1625100300000|2021-07-01 00:45:00|1533.1|1530.1|1535.6|1532.6|1535.6|1532.6|1532.1|1529.1|216
1625100600000|2021-07-01 00:50:00|1536.1|1533.1|1536.6|1533.6|1538.6|1535.6|1536.1|1533.1|141
1625100900000|2021-07-01 00:55:00|1536.1|1533.1|1534.6|1531.6|1537.1|1534.1|1533.1|1530.1|109
1625101200000|2021-07-01 01:00:00|1535.1|1532.1|1536.1|1533.1|1536.6|1533.6|1535.1|1532.1|145
1625101500000|2021-07-01 01:05:00|1536.6|1533.6|1537.6|1534.6|1539.1|1536.1|1536.6|1533.6|148
1625101800000|2021-07-01 01:10:00|1538.1|1535.1|1538.6|1535.6|1539.1|1536.1|1537.6|1534.6|126
1625102100000|2021-07-01 01:15:00|1539.1|1536.1|1538.1|1535.1|1539.1|1536.1|1537.6|1534.6|135
1625102400000|2021-07-01 01:20:00|1537.6|1534.6|1536.1|1533.1|1538.1|1535.1|1535.6|1532.6|98
1625102700000|2021-07-01 01:25:00|1535.6|1532.6|1536.6|1533.6|1536.6|1533.6|1534.6|1531.6|144
1625103000000|2021-07-01 01:30:00|1536.1|1533.1|1537.6|1534.6|1538.1|1535.1|1536.1|1533.1|76
1625103300000|2021-07-01 01:35:00|1538.1|1535.1|1539.1|1536.1|1539.6|1536.6|1538.1|1535.1|155
1625103600000|2021-07-01 01:40:00|1539.6|1536.6|1537.6|1534.6|1539.6|1536.6|1537.1|1534.1|102
1625103900000|2021-07-01 01:45:00|1538.1|1535.1|1538.1|1535.1|1538.1|1535.1|1537.6|1534.6|50
1625104200000|2021-07-01 01:50:00|1537.6|1534.6|1537.6|1534.6|1537.6|1534.6|1537.1|1534.1|46
1625104500000|2021-07-01 01:55:00|1537.1|1534.1|1535.6|1532.6|1537.1|1534.1|1535.1|1532.1|61
1625104800000|2021-07-01 02:00:00|1536.1|1533.1|1537.1|1534.1|1537.1|1534.1|1536.1|1533.1|66
1625105100000|2021-07-01 02:05:00|1536.6|1533.6|1535.6|1532.6|1536.6|1533.6|1535.6|1532.6|54
1625105400000|2021-07-01 02:10:00|1536.1|1533.1|1535.6|1532.6|1536.1|1533.1|1534.6|1531.6|88
1625105700000|2021-07-01 02:15:00|1535.1|1532.1|1534.1|1531.1|1535.1|1532.1|1534.1|1531.1|61
1625106000000|2021-07-01 02:20:00|1534.6|1531.6|1535.6|1532.6|1535.6|1532.6|1534.6|1531.6|41
1625106300000|2021-07-01 02:25:00|1535.1|1532.1|1535.6|1532.6|1535.6|1532.6|1535.1|1532.1|21
1625106600000|2021-07-01 02:30:00|1535.1|1532.1|1535.6|1532.6|1535.6|1532.6|1535.1|1532.1|37
1625106900000|2021-07-01 02:35:00|1536.1|1533.1|1536.6|1533.6|1536.6|1533.6|1535.6|1532.6|54
1625107200000|2021-07-01 02:40:00|1536.1|1533.1|1536.1|1533.1|1536.1|1533.1|1535.6|1532.6|42
1625107500000|2021-07-01 02:45:00|1535.6|1532.6|1536.1|1533.1|1536.1|1533.1|1535.6|1532.6|25
1625107800000|2021-07-01 02:50:00|1535.6|1532.6|1536.1|1533.1|1536.1|1533.1|1535.6|1532.6|19
1625108100000|2021-07-01 02:55:00|1535.6|1532.6|1535.6|1532.6|1536.1|1533.1|1535.1|1532.1|26
1625108400000|2021-07-01 03:00:00|1535.1|1532.1|1535.6|1532.6|1535.6|1532.6|1535.1|1532.1|16
1625108700000|2021-07-01 03:05:00|1535.1|1532.1|1534.6|1531.6|1535.6|1532.6|1534.6|1531.6|42
1625109000000|2021-07-01 03:10:00|1535.1|1532.1|1535.1|1532.1|1535.6|1532.6|1534.6|1531.6|28
1625109300000|2021-07-01 03:15:00|1535.6|1532.6|1535.6|1532.6|1535.6|1532.6|1535.1|1532.1|19
1625109600000|2021-07-01 03:20:00|1535.1|1532.1|1536.1|1533.1|1536.1|1533.1|1535.1|1532.1|75
1625109900000|2021-07-01 03:25:00|1535.6|1532.6|1536.1|1533.1|1536.1|1533.1|1535.6|1532.6|6
1625110200000|2021-07-01 03:30:00|1535.6|1532.6|1536.1|1533.1|1536.1|1533.1|1535.6|1532.6|43
1625110500000|2021-07-01 03:35:00|1535.6|1532.6|1535.6|1532.6|1536.1|1533.1|1535.6|1532.6|50
1625110800000|2021-07-01 03:40:00|1536.1|1533.1|1536.6|1533.6|1537.1|1534.1|1536.1|1533.1|137
1625111100000|2021-07-01 03:45:00|1536.1|1533.1|1537.6|1534.6|1537.6|1534.6|1536.1|1533.1|44
1625111400000|2021-07-01 03:50:00|1537.1|1534.1|1537.1|1534.1|1537.1|1534.1|1536.6|1533.6|30
1625111700000|2021-07-01 03:55:00|1537.6|1534.6|1538.1|1535.1|1538.6|1535.6|1537.6|1534.6|106
1625112000000|2021-07-01 04:00:00|1538.6|1535.6|1537.1|1534.1|1538.6|1535.6|1537.1|1534.1|85
1625112300000|2021-07-01 04:05:00|1537.6|1534.6|1537.1|1534.1|1537.6|1534.6|1537.1|1534.1|41
1625112600000|2021-07-01 04:10:00|1536.6|1533.6|1537.6|1534.6|1537.6|1534.6|1536.6|1533.6|98
1625112900000|2021-07-01 04:15:00|1537.1|1534.1|1537.1|1534.1|1537.1|1534.1|1536.6|1533.6|44
1625113200000|2021-07-01 04:20:00|1536.6|1533.6|1537.1|1534.1|1537.1|1534.1|1536.6|1533.6|29
1625113500000|2021-07-01 04:25:00|1536.6|1533.6|1537.1|1534.1|1537.6|1534.6|1536.6|1533.6|163
1625113800000|2021-07-01 04:30:00|1537.6|1534.6|1537.6|1534.6|1537.6|1534.6|1536.6|1533.6|19
1625114100000|2021-07-01 04:35:00|1538.6|1535.6|1538.6|1535.6|1538.6|1535.6|1538.6|1535.6|43
1625114400000|2021-07-01 04:40:00|1537.6|1534.6|1538.1|1535.1|1538.1|1535.1|1537.6|1534.6|18
1625121000000|2021-07-01 06:30:00|1538.6|1535.6|1536.6|1533.6|1538.6|1535.6|1536.6|1533.6|47
1625121300000|2021-07-01 06:35:00|1537.1|1534.1|1537.1|1534.1|1537.1|1534.1|1535.6|1532.6|71
1625121600000|2021-07-01 06:40:00|1537.6|1534.6|1538.1|1535.1|1538.1|1535.1|1536.6|1533.6|35
1625121900000|2021-07-01 06:45:00|1537.6|1534.6|1537.1|1534.1|1537.6|1534.6|1537.1|1534.1|29
1625122200000|2021-07-01 06:50:00|1537.6|1534.6|1537.6|1534.6|1538.1|1535.1|1536.6|1533.6|35
1625122500000|2021-07-01 06:55:00|1538.1|1535.1|1537.6|1534.6|1538.1|1535.1|1537.6|1534.6|44
1625122800000|2021-07-01 07:00:00|1538.1|1535.1|1537.6|1534.6|1538.6|1535.6|1537.6|1534.6|49
1625123100000|2021-07-01 07:05:00|1538.1|1535.1|1537.1|1534.1|1538.1|1535.1|1537.1|1534.1|37
1625123400000|2021-07-01 07:10:00|1536.6|1533.6|1537.1|1534.1|1537.6|1534.6|1536.6|1533.6|56
1625123700000|2021-07-01 07:15:00|1537.6|1534.6|1536.6|1533.6|1538.1|1535.1|1536.1|1533.1|60
1625124000000|2021-07-01 07:20:00|1536.1|1533.1|1536.1|1533.1|1536.6|1533.6|1535.6|1532.6|140
1625124300000|2021-07-01 07:25:00|1535.6|1532.6|1535.6|1532.6|1536.1|1533.1|1534.1|1531.1|170
1625124600000|2021-07-01 07:30:00|1535.1|1532.1|1535.6|1532.6|1536.1|1533.1|1535.1|1532.1|31
1625124900000|2021-07-01 07:35:00|1535.1|1532.1|1535.6|1532.6|1535.6|1532.6|1535.1|1532.1|27
1625125200000|2021-07-01 07:40:00|1535.1|1532.1|1535.6|1532.6|1535.6|1532.6|1535.1|1532.1|26
1625125500000|2021-07-01 07:45:00|1535.1|1532.1|1536.1|1533.1|1536.1|1533.1|1535.1|1532.1|52
1625125800000|2021-07-01 07:50:00|1536.6|1533.6|1536.1|1533.1|1537.1|1534.1|1535.6|1532.6|113
1625126100000|2021-07-01 07:55:00|1535.6|1532.6|1535.6|1532.6|1536.1|1533.1|1535.1|1532.1|82
1625126400000|2021-07-01 08:00:00|1535.1|1532.1|1532.1|1529.1|1536.1|1533.1|1532.1|1529.1|351
1625126700000|2021-07-01 08:05:00|1531.6|1528.6|1530.1|1527.1|1531.6|1528.6|1529.6|1526.6|571
1625186700000|2021-07-02 00:45:00|1529.1|1526.1|1530.1|1527.1|1530.6|1527.6|1528.1|1525.1|222
1625187000000|2021-07-02 00:50:00|1530.6|1527.6|1531.1|1528.1|1532.1|1529.1|1530.1|1527.1|117
1625187300000|2021-07-02 00:55:00|1531.6|1528.6|1531.1|1528.1|1531.6|1528.6|1530.1|1527.1|59
1625187600000|2021-07-02 01:00:00|1530.6|1527.6|1532.1|1529.1|1532.6|1529.6|1530.6|1527.6|112
1625187900000|2021-07-02 01:05:00|1531.6|1528.6|1530.1|1527.1|1531.6|1528.6|1529.1|1526.1|275
1625188200000|2021-07-02 01:10:00|1529.6|1526.6|1530.1|1527.1|1530.6|1527.6|1529.6|1526.6|76
1625188500000|2021-07-02 01:15:00|1530.6|1527.6|1530.1|1527.1|1530.6|1527.6|1529.1|1526.1|192
1625188800000|2021-07-02 01:20:00|1529.6|1526.6|1530.6|1527.6|1530.6|1527.6|1529.6|1526.6|73
1625189100000|2021-07-02 01:25:00|1530.1|1527.1|1530.2|1527.2|1530.7|1527.7|1529.6|1526.6|228
1625189400000|2021-07-02 01:30:00|1529.7|1526.7|1527.7|1524.7|1529.7|1526.7|1527.7|1524.7|119
1625189700000|2021-07-02 01:35:00|1528.2|1525.2|1528.7|1525.7|1529.7|1526.7|1527.7|1524.7|82
1625190000000|2021-07-02 01:40:00|1528.2|1525.2|1529.2|1526.2|1529.2|1526.2|1527.7|1524.7|56
1625190300000|2021-07-02 01:45:00|1529.7|1526.7|1530.2|1527.2|1530.2|1527.2|1529.2|1526.2|44
1625190600000|2021-07-02 01:50:00|1530.7|1527.7|1531.2|1528.2|1531.2|1528.2|1530.7|1527.7|47
1625190900000|2021-07-02 01:55:00|1530.7|1527.7|1530.2|1527.2|1530.7|1527.7|1530.2|1527.2|22
1625191200000|2021-07-02 02:00:00|1530.7|1527.7|1530.7|1527.7|1531.2|1528.2|1530.2|1527.2|53
1625191500000|2021-07-02 02:05:00|1531.2|1528.2|1531.2|1528.2|1531.7|1528.7|1531.2|1528.2|122
1625191800000|2021-07-02 02:10:00|1531.7|1528.7|1531.7|1528.7|1532.2|1529.2|1531.2|1528.2|53
1625192100000|2021-07-02 02:15:00|1531.2|1528.2|1532.2|1529.2|1532.2|1529.2|1531.2|1528.2|31
1625192400000|2021-07-02 02:20:00|1531.7|1528.7|1532.2|1529.2|1532.2|1529.2|1531.7|1528.7|28
1625192700000|2021-07-02 02:25:00|1531.7|1528.7|1532.2|1529.2|1532.2|1529.2|1531.7|1528.7|36
1625193000000|2021-07-02 02:30:00|1531.7|1528.7|1531.7|1528.7|1532.2|1529.2|1531.7|1528.7|34
1625193300000|2021-07-02 02:35:00|1532.2|1529.2|1532.7|1529.7|1532.7|1529.7|1532.2|1529.2|83
1625193600000|2021-07-02 02:40:00|1532.2|1529.2|1532.7|1529.7|1533.2|1530.2|1532.2|1529.2|68
1625193900000|2021-07-02 02:45:00|1532.2|1529.2|1531.7|1528.7|1532.7|1529.7|1531.7|1528.7|45
1625194200000|2021-07-02 02:50:00|1532.2|1529.2|1531.2|1528.2|1532.2|1529.2|1531.2|1528.2|29
1625194500000|2021-07-02 02:55:00|1531.7|1528.7|1530.7|1527.7|1531.7|1528.7|1530.2|1527.2|59
1625194800000|2021-07-02 03:00:00|1531.2|1528.2|1529.7|1526.7|1531.2|1528.2|1529.7|1526.7|51
1625195100000|2021-07-02 03:05:00|1530.2|1527.2|1530.2|1527.2|1530.7|1527.7|1529.7|1526.7|54
1625195400000|2021-07-02 03:10:00|1529.7|1526.7|1530.2|1527.2|1530.2|1527.2|1529.7|1526.7|22
1625195700000|2021-07-02 03:15:00|1529.7|1526.7|1529.7|1526.7|1530.7|1527.7|1529.7|1526.7|23
1625196000000|2021-07-02 03:20:00|1530.2|1527.2|1529.7|1526.7|1530.7|1527.7|1529.7|1526.7|28
1625196300000|2021-07-02 03:25:00|1530.2|1527.2|1529.7|1526.7|1530.2|1527.2|1529.7|1526.7|20
1625196600000|2021-07-02 03:30:00|1530.2|1527.2|1529.7|1526.7|1530.2|1527.2|1529.2|1526.2|45
1625196900000|2021-07-02 03:35:00|1530.2|1527.2|1529.7|1526.7|1530.2|1527.2|1529.7|1526.7|7
1625197200000|2021-07-02 03:40:00|1530.2|1527.2|1530.2|1527.2|1530.2|1527.2|1529.7|1526.7|18
1625197500000|2021-07-02 03:45:00|1529.7|1526.7|1530.2|1527.2|1530.2|1527.2|1529.7|1526.7|11
1625197800000|2021-07-02 03:50:00|1530.7|1527.7|1531.2|1528.2|1531.2|1528.2|1530.2|1527.2|26
1625198100000|2021-07-02 03:55:00|1530.7|1527.7|1529.7|1526.7|1531.2|1528.2|1529.7|1526.7|41
1625198400000|2021-07-02 04:00:00|1530.2|1527.2|1530.2|1527.2|1530.2|1527.2|1530.2|1527.2|16
1625198700000|2021-07-02 04:05:00|1529.7|1526.7|1529.7|1526.7|1529.7|1526.7|1529.7|1526.7|9
1625199000000|2021-07-02 04:10:00|1530.2|1527.2|1530.2|1527.2|1530.2|1527.2|1530.2|1527.2|10
1625199300000|2021-07-02 04:15:00|||||||||11
1625199600000|2021-07-02 04:20:00|1530.7|1527.7|1530.2|1527.2|1530.7|1527.7|1530.2|1527.2|13
1625199900000|2021-07-02 04:25:00|1529.7|1526.7|1529.7|1526.7|1530.2|1527.2|1529.7|1526.7|11
1625200200000|2021-07-02 04:30:00|1530.2|1527.2|1530.2|1527.2|1530.2|1527.2|1529.7|1526.7|17
1625200500000|2021-07-02 04:35:00|1529.7|1526.7|1529.7|1526.7|1529.7|1526.7|1529.7|1526.7|14
1625200800000|2021-07-02 04:40:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|45
1625207400000|2021-07-02 06:30:00|1528.7|1525.7|1526.7|1523.7|1528.7|1525.7|1526.2|1523.2|135
1625207700000|2021-07-02 06:35:00|1527.2|1524.2|1528.7|1525.7|1529.2|1526.2|1526.7|1523.7|82
1625208000000|2021-07-02 06:40:00|1528.2|1525.2|1529.2|1526.2|1529.2|1526.2|1528.2|1525.2|28
1625208300000|2021-07-02 06:45:00|1529.7|1526.7|1529.7|1526.7|1529.7|1526.7|1529.2|1526.2|14
1625208600000|2021-07-02 06:50:00|1529.2|1526.2|1528.2|1525.2|1529.2|1526.2|1528.2|1525.2|41
1625208900000|2021-07-02 06:55:00|1529.2|1526.2|1528.2|1525.2|1529.2|1526.2|1527.2|1524.2|39
1625209200000|2021-07-02 07:00:00|1528.7|1525.7|1526.2|1523.2|1528.7|1525.7|1526.2|1523.2|96
1625209500000|2021-07-02 07:05:00|1525.7|1522.7|1527.2|1524.2|1527.2|1524.2|1525.7|1522.7|56
1625209800000|2021-07-02 07:10:00|1527.7|1524.7|1527.7|1524.7|1527.7|1524.7|1527.2|1524.2|28
1625210100000|2021-07-02 07:15:00|1527.2|1524.2|1527.2|1524.2|1527.2|1524.2|1527.2|1524.2|20
1625210400000|2021-07-02 07:20:00|1527.7|1524.7|1527.7|1524.7|1527.7|1524.7|1527.7|1524.7|32
1625210700000|2021-07-02 07:25:00|1528.2|1525.2|1529.7|1526.7|1529.7|1526.7|1528.2|1525.2|95
1625211000000|2021-07-02 07:30:00|1529.2|1526.2|1529.2|1526.2|1529.7|1526.7|1528.7|1525.7|80
1625211300000|2021-07-02 07:35:00|1529.7|1526.7|1529.7|1526.7|1529.7|1526.7|1528.7|1525.7|19
1625211600000|2021-07-02 07:40:00|1530.2|1527.2|1528.7|1525.7|1530.2|1527.2|1528.7|1525.7|58
1625211900000|2021-07-02 07:45:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1528.7|1525.7|12
1625212200000|2021-07-02 07:50:00|1528.7|1525.7|1530.7|1527.7|1531.2|1528.2|1528.7|1525.7|154
1625212500000|2021-07-02 07:55:00|||||||||16
1625212800000|2021-07-02 08:00:00|1531.2|1528.2|1530.7|1527.7|1531.2|1528.2|1530.2|1527.2|63
1625213100000|2021-07-02 08:05:00|1531.2|1528.2|1532.2|1529.2|1532.7|1529.7|1530.7|1527.7|82
1625445900000|2021-07-05 00:45:00|1533.7|1530.7|1535.7|1532.7|1537.2|1534.2|1533.2|1530.2|261
1625446200000|2021-07-05 00:50:00|1535.2|1532.2|1532.7|1529.7|1535.7|1532.7|1532.7|1529.7|93
1625446500000|2021-07-05 00:55:00|1533.2|1530.2|1534.2|1531.2|1534.2|1531.2|1532.7|1529.7|66
1625446800000|2021-07-05 01:00:00|1533.7|1530.7|1529.7|1526.7|1534.2|1531.2|1529.7|1526.7|121
1625447100000|2021-07-05 01:05:00|1530.2|1527.2|1529.2|1526.2|1530.2|1527.2|1527.7|1524.7|232
1625447400000|2021-07-05 01:10:00|1528.7|1525.7|1526.7|1523.7|1529.2|1526.2|1526.2|1523.2|128
1625447700000|2021-07-05 01:15:00|1526.2|1523.2|1527.2|1524.2|1527.7|1524.7|1526.2|1523.2|140
1625448000000|2021-07-05 01:20:00|1526.7|1523.7|1525.2|1522.2|1527.2|1524.2|1525.2|1522.2|128
1625448300000|2021-07-05 01:25:00|1525.7|1522.7|1525.7|1522.7|1526.2|1523.2|1524.7|1521.7|148
1625448600000|2021-07-05 01:30:00|1525.2|1522.2|1525.7|1522.7|1526.2|1523.2|1524.2|1521.2|84
1625448900000|2021-07-05 01:35:00|1525.2|1522.2|1524.7|1521.7|1525.2|1522.2|1523.7|1520.7|155
1625449200000|2021-07-05 01:40:00|1524.2|1521.2|1524.2|1521.2|1525.2|1522.2|1524.2|1521.2|35
1625449500000|2021-07-05 01:45:00|1524.7|1521.7|1525.2|1522.2|1525.2|1522.2|1524.7|1521.7|23
1625449800000|2021-07-05 01:50:00|1525.7|1522.7|1525.9|1522.9|1526.2|1523.2|1525.7|1522.7|76
1625450100000|2021-07-05 01:55:00|1525.4|1522.4|1526.9|1523.9|1527.4|1524.4|1525.4|1522.4|74
1625450400000|2021-07-05 02:00:00|1526.4|1523.4|1527.9|1524.9|1527.9|1524.9|1526.4|1523.4|41
1625450700000|2021-07-05 02:05:00|1528.4|1525.4|1527.9|1524.9|1528.9|1525.9|1527.4|1524.4|96
1625451000000|2021-07-05 02:10:00|1527.4|1524.4|1527.4|1524.4|1527.9|1524.9|1526.9|1523.9|62
1625451300000|2021-07-05 02:15:00|1527.9|1524.9|1527.9|1524.9|1528.4|1525.4|1527.9|1524.9|9
1625451600000|2021-07-05 02:20:00|1528.4|1525.4|1526.9|1523.9|1528.4|1525.4|1526.9|1523.9|47
1625451900000|2021-07-05 02:25:00|1526.4|1523.4|1526.9|1523.9|1526.9|1523.9|1525.9|1522.9|103
1625452200000|2021-07-05 02:30:00|1526.4|1523.4|1525.4|1522.4|1526.4|1523.4|1524.9|1521.9|64
1625452500000|2021-07-05 02:35:00|1525.9|1522.9|1525.9|1522.9|1525.9|1522.9|1525.9|1522.9|14
1625452800000|2021-07-05 02:40:00|1526.4|1523.4|1525.9|1522.9|1526.4|1523.4|1525.9|1522.9|13
1625453100000|2021-07-05 02:45:00|1526.4|1523.4|1525.9|1522.9|1526.4|1523.4|1525.9|1522.9|12
1625453400000|2021-07-05 02:50:00|1526.4|1523.4|1526.9|1523.9|1527.4|1524.4|1525.9|1522.9|30
1625453700000|2021-07-05 02:55:00|1526.4|1523.4|1526.4|1523.4|1526.4|1523.4|1525.9|1522.9|27
1625454000000|2021-07-05 03:00:00|1525.9|1522.9|1525.4|1522.4|1525.9|1522.9|1525.4|1522.4|52
1625454300000|2021-07-05 03:05:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1523.9|1520.9|156
1625454600000|2021-07-05 03:10:00|1524.4|1521.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|13
1625454900000|2021-07-05 03:15:00|1524.9|1521.9|1524.4|1521.4|1524.9|1521.9|1523.9|1520.9|68
1625455200000|2021-07-05 03:20:00|1523.9|1520.9|1524.4|1521.4|1524.4|1521.4|1523.9|1520.9|13
1625455500000|2021-07-05 03:25:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|9
1625455800000|2021-07-05 03:30:00|1525.4|1522.4|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|3
1625456100000|2021-07-05 03:35:00|1525.4|1522.4|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|6
1625456400000|2021-07-05 03:40:00|1525.4|1522.4|1525.4|1522.4|1525.4|1522.4|1525.4|1522.4|29
1625456700000|2021-07-05 03:45:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|4
1625457000000|2021-07-05 03:50:00|1525.4|1522.4|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|19
1625457300000|2021-07-05 03:55:00|1525.4|1522.4|1525.4|1522.4|1525.4|1522.4|1525.4|1522.4|14
1625457600000|2021-07-05 04:00:00|1524.9|1521.9|1525.9|1522.9|1525.9|1522.9|1524.9|1521.9|23
1625457900000|2021-07-05 04:05:00|1525.4|1522.4|1525.9|1522.9|1525.9|1522.9|1525.4|1522.4|9
1625458200000|2021-07-05 04:10:00|1525.4|1522.4|1525.9|1522.9|1525.9|1522.9|1525.4|1522.4|12
1625458500000|2021-07-05 04:15:00|||||||||14
1625458800000|2021-07-05 04:20:00|||||||||1
1625459100000|2021-07-05 04:25:00|1525.4|1522.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|69
1625459400000|2021-07-05 04:30:00|||||||||2
1625459700000|2021-07-05 04:35:00|1524.9|1521.9|1524.4|1521.4|1524.9|1521.9|1524.4|1521.4|9
1625460000000|2021-07-05 04:40:00|1524.9|1521.9|1524.9|1521.9|1524.9|1521.9|1524.9|1521.9|1
1625466600000|2021-07-05 06:30:00|1525.9|1522.9|1526.4|1523.4|1526.9|1523.9|1525.9|1522.9|34
1625466900000|2021-07-05 06:35:00|1526.9|1523.9|1526.9|1523.9|1527.4|1524.4|1526.4|1523.4|26
1625467200000|2021-07-05 06:40:00|1526.4|1523.4|1526.4|1523.4|1526.9|1523.9|1526.4|1523.4|46
1625467500000|2021-07-05 06:45:00|1525.9|1522.9|1526.4|1523.4|1526.4|1523.4|1525.9|1522.9|33
1625467800000|2021-07-05 06:50:00|1525.9|1522.9|1524.4|1521.4|1525.9|1522.9|1524.4|1521.4|67
1625468100000|2021-07-05 06:55:00|1524.9|1521.9|1522.9|1519.9|1524.9|1521.9|1522.4|1519.4|401
1625468400000|2021-07-05 07:00:00|1523.4|1520.4|1523.4|1520.4|1524.9|1521.9|1523.4|1520.4|181
1625468700000|2021-07-05 07:05:00|1523.9|1520.9|1524.9|1521.9|1524.9|1521.9|1523.4|1520.4|92
1625469000000|2021-07-05 07:10:00|1524.4|1521.4|1524.9|1521.9|1525.9|1522.9|1523.9|1520.9|89
1625469300000|2021-07-05 07:15:00|1525.4|1522.4|1525.9|1522.9|1525.9|1522.9|1524.4|1521.4|109
1625469600000|2021-07-05 07:20:00|1526.4|1523.4|1526.9|1523.9|1527.9|1524.9|1525.9|1522.9|128
1625469900000|2021-07-05 07:25:00|1526.4|1523.4|1527.4|1524.4|1527.4|1524.4|1526.4|1523.4|64
1625470200000|2021-07-05 07:30:00|1526.9|1523.9|1527.4|1524.4|1527.4|1524.4|1526.9|1523.9|27
1625470500000|2021-07-05 07:35:00|1527.9|1524.9|1527.4|1524.4|1527.9|1524.9|1526.9|1523.9|70
1625470800000|2021-07-05 07:40:00|1527.9|1524.9|1527.4|1524.4|1527.9|1524.9|1526.9|1523.9|54
1625471100000|2021-07-05 07:45:00|||||||||16
1625471400000|2021-07-05 07:50:00|1527.9|1524.9|1527.4|1524.4|1527.9|1524.9|1527.4|1524.4|77
1625471700000|2021-07-05 07:55:00|||||||||30
1625472000000|2021-07-05 08:00:00|1526.9|1523.9|1527.9|1524.9|1527.9|1524.9|1526.4|1523.4|105
1625472300000|2021-07-05 08:05:00|1527.4|1524.4|1527.4|1524.4|1527.9|1524.9|1527.4|1524.4|37
1625532300000|2021-07-06 00:45:00|1530.4|1527.4|1533.4|1530.4|1534.4|1531.4|1530.4|1527.4|115
1625532600000|2021-07-06 00:50:00|1532.9|1529.9|1530.9|1527.9|1532.9|1529.9|1530.4|1527.4|122
1625532900000|2021-07-06 00:55:00|1530.4|1527.4|1530.9|1527.9|1531.9|1528.9|1530.4|1527.4|75
1625533200000|2021-07-06 01:00:00|1531.4|1528.4|1531.9|1528.9|1532.9|1529.9|1530.9|1527.9|141
1625533500000|2021-07-06 01:05:00|1532.4|1529.4|1532.4|1529.4|1532.9|1529.9|1530.9|1527.9|173
1625533800000|2021-07-06 01:10:00|1532.9|1529.9|1534.4|1531.4|1534.4|1531.4|1532.9|1529.9|130
1625534100000|2021-07-06 01:15:00|1533.9|1530.9|1533.4|1530.4|1534.4|1531.4|1532.9|1529.9|78
1625534400000|2021-07-06 01:20:00|1533.9|1530.9|1530.4|1527.4|1533.9|1530.9|1530.4|1527.4|110
1625534700000|2021-07-06 01:25:00|1530.9|1527.9|1530.4|1527.4|1532.4|1529.4|1530.4|1527.4|162
1625535000000|2021-07-06 01:30:00|1530.9|1527.9|1530.9|1527.9|1531.9|1528.9|1530.4|1527.4|89
1625535300000|2021-07-06 01:35:00|1531.4|1528.4|1529.4|1526.4|1531.4|1528.4|1529.4|1526.4|75
1625535600000|2021-07-06 01:40:00|1529.9|1526.9|1527.9|1524.9|1530.4|1527.4|1527.4|1524.4|126
1625535900000|2021-07-06 01:45:00|1528.9|1525.9|1530.4|1527.4|1530.9|1527.9|1528.9|1525.9|62
1625536200000|2021-07-06 01:50:00|1530.9|1527.9|1531.4|1528.4|1531.9|1528.9|1530.9|1527.9|96
1625536500000|2021-07-06 01:55:00|1531.9|1528.9|1532.4|1529.4|1532.4|1529.4|1531.9|1528.9|69
1625536800000|2021-07-06 02:00:00|1531.9|1528.9|1532.9|1529.9|1533.4|1530.4|1531.9|1528.9|81
1625537100000|2021-07-06 02:05:00|1533.4|1530.4|1534.4|1531.4|1534.9|1531.9|1533.4|1530.4|122
1625537400000|2021-07-06 02:10:00|1533.9|1530.9|1534.9|1531.9|1534.9|1531.9|1533.4|1530.4|59
1625537700000|2021-07-06 02:15:00|1534.4|1531.4|1533.4|1530.4|1534.4|1531.4|1532.9|1529.9|97
1625538000000|2021-07-06 02:20:00|1532.9|1529.9|1533.4|1530.4|1533.9|1530.9|1532.9|1529.9|89
1625538300000|2021-07-06 02:25:00|1532.9|1529.9|1533.4|1530.4|1533.4|1530.4|1532.4|1529.4|40
1625538600000|2021-07-06 02:30:00|1532.9|1529.9|1533.4|1530.4|1533.9|1530.9|1532.9|1529.9|57
1625538900000|2021-07-06 02:35:00|1532.9|1529.9|1531.4|1528.4|1532.9|1529.9|1530.9|1527.9|72
1625539200000|2021-07-06 02:40:00|1531.9|1528.9|1532.4|1529.4|1532.4|1529.4|1531.4|1528.4|27
1625539500000|2021-07-06 02:45:00|1531.9|1528.9|1532.4|1529.4|1532.9|1529.9|1531.9|1528.9|37
1625539800000|2021-07-06 02:50:00|1532.9|1529.9|1532.4|1529.4|1532.9|1529.9|1532.4|1529.4|12
1625540100000|2021-07-06 02:55:00|1531.9|1528.9|1532.4|1529.4|1532.4|1529.4|1531.9|1528.9|7
1625540400000|2021-07-06 03:00:00|1531.9|1528.9|1532.5|1529.5|1533.4|1530.4|1531.9|1528.9|17
1625540700000|2021-07-06 03:05:00|1533|1530|1533|1530|1533|1530|1533|1530|9
1625541000000|2021-07-06 03:10:00|1532.5|1529.5|1533|1530|1533|1530|1532.5|1529.5|5
1625541300000|2021-07-06 03:15:00|1533.5|1530.5|1533.5|1530.5|1533.5|1530.5|1533|1530|26
1625541600000|2021-07-06 03:20:00|1533|1530|1533|1530|1533.5|1530.5|1533|1530|10
1625541900000|2021-07-06 03:25:00|1533.5|1530.5|1533|1530|1533.5|1530.5|1533|1530|24
1625542200000|2021-07-06 03:30:00|1533.5|1530.5|1533.5|1530.5|1533.5|1530.5|1533.5|1530.5|10
1625542500000|2021-07-06 03:35:00|1533|1530|1533|1530|1533|1530|1533|1530|2
1625542800000|2021-07-06 03:40:00|1533.5|1530.5|1533|1530|1533.5|1530.5|1532.5|1529.5|28
1625543100000|2021-07-06 03:45:00|1532.5|1529.5|1532.5|1529.5|1533|1530|1532|1529|69
1625543400000|2021-07-06 03:50:00|1533|1530|1533|1530|1533|1530|1533|1530|12
1625543700000|2021-07-06 03:55:00|1533.5|1530.5|1534|1531|1534|1531|1533.5|1530.5|45
1625544000000|2021-07-06 04:00:00|1533.5|1530.5|1533|1530|1533.5|1530.5|1533|1530|19
1625544300000|2021-07-06 04:05:00|1533.5|1530.5|1533|1530|1533.5|1530.5|1533|1530|10
1625544600000|2021-07-06 04:10:00|||||||||12
1625544900000|2021-07-06 04:15:00|1532.5|1529.5|1532.5|1529.5|1532.5|1529.5|1532.5|1529.5|11
1625545200000|2021-07-06 04:20:00|1533|1530|1533|1530|1533|1530|1533|1530|12
1625545500000|2021-07-06 04:25:00|1532.5|1529.5|1533|1530|1533|1530|1532.5|1529.5|9
1625546100000|2021-07-06 04:35:00|1532.5|1529.5|1533.5|1530.5|1533.5|1530.5|1532.5|1529.5|40
1625546400000|2021-07-06 04:40:00|1533|1530|1534|1531|1534|1531|1533|1530|81
1625553000000|2021-07-06 06:30:00|1533.5|1530.5|1533|1530|1534.5|1531.5|1532.5|1529.5|97
1625553300000|2021-07-06 06:35:00|1532.5|1529.5|1532|1529|1533|1530|1532|1529|116
1625553600000|2021-07-06 06:40:00|1531.5|1528.5|1532|1529|1532.5|1529.5|1531.5|1528.5|74
1625553900000|2021-07-06 06:45:00|1531.5|1528.5|1530.5|1527.5|1532|1529|1530|1527|190
1625554200000|2021-07-06 06:50:00|1531|1528|1531.5|1528.5|1531.5|1528.5|1530|1527|62
1625554500000|2021-07-06 06:55:00|1532|1529|1532|1529|1532|1529|1532|1529|17
1625554800000|2021-07-06 07:00:00|1531.5|1528.5|1531.5|1528.5|1531.5|1528.5|1531.5|1528.5|18
1625555100000|2021-07-06 07:05:00|1531|1528|1530.5|1527.5|1531.5|1528.5|1530.5|1527.5|70
1625555400000|2021-07-06 07:10:00|1531|1528|1531|1528|1531|1528|1530.5|1527.5|65
1625555700000|2021-07-06 07:15:00|1530.5|1527.5|1531|1528|1531|1528|1530.5|1527.5|2
1625556000000|2021-07-06 07:20:00|1531.5|1528.5|1531.5|1528.5|1531.5|1528.5|1531.5|1528.5|14
1625556300000|2021-07-06 07:25:00|1532|1529|1532.5|1529.5|1533|1530|1532|1529|103
1625556600000|2021-07-06 07:30:00|1532|1529|1532|1529|1532.5|1529.5|1532|1529|26
1625556900000|2021-07-06 07:35:00|1532.5|1529.5|1532.5|1529.5|1532.5|1529.5|1532|1529|30
1625557200000|2021-07-06 07:40:00|1532|1529|1532.5|1529.5|1532.5|1529.5|1532|1529|23
1625557500000|2021-07-06 07:45:00|1532|1529|1532|1529|1532.5|1529.5|1532|1529|26
1625558100000|2021-07-06 07:55:00|1532.5|1529.5|1532|1529|1532.5|1529.5|1532|1529|15
1625558400000|2021-07-06 08:00:00|1532.5|1529.5|1531.5|1528.5|1532.5|1529.5|1531.5|1528.5|118
1625558700000|2021-07-06 08:05:00|1531|1528|1531.5|1528.5|1531.5|1528.5|1531|1528|6
1625618700000|2021-07-07 00:45:00|1532.5|1529.5|1529|1526|1532.5|1529.5|1528.5|1525.5|136
1625619000000|2021-07-07 00:50:00|1528.5|1525.5|1528.5|1525.5|1529|1526|1528.5|1525.5|49
1625619300000|2021-07-07 00:55:00|1529|1526|1528|1525|1529|1526|1527|1524|105
1625619600000|2021-07-07 01:00:00|1528.5|1525.5|1528.5|1525.5|1528.5|1525.5|1528|1525|137
1625619900000|2021-07-07 01:05:00|1528|1525|1526.5|1523.5|1528|1525|1526.5|1523.5|126
1625620200000|2021-07-07 01:10:00|1527|1524|1527|1524|1528|1525|1527|1524|112
1625620500000|2021-07-07 01:15:00|1526.5|1523.5|1526|1523|1527|1524|1525.5|1522.5|126
1625620800000|2021-07-07 01:20:00|1526.5|1523.5|1527|1524|1527|1524|1525.5|1522.5|127
1625621100000|2021-07-07 01:25:00|1526.5|1523.5|1528|1525|1528|1525|1526.5|1523.5|62
1625621400000|2021-07-07 01:30:00|1527.5|1524.5|1526.5|1523.5|1527.5|1524.5|1526.5|1523.5|51
1625621700000|2021-07-07 01:35:00|1527|1524|1527|1524|1527.5|1524.5|1526.5|1523.5|55
1625622000000|2021-07-07 01:40:00|1527.5|1524.5|1527.5|1524.5|1527.5|1524.5|1527|1524|37
1625622300000|2021-07-07 01:45:00|1527|1524|1527|1524|1527|1524|1526.5|1523.5|57
1625622600000|2021-07-07 01:50:00|1527.5|1524.5|1526|1523|1528|1525|1526|1523|141
1625622900000|2021-07-07 01:55:00|1525.5|1522.5|1526.1|1523.1|1526.6|1523.6|1525.1|1522.1|155
1625623200000|2021-07-07 02:00:00|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|53
1625623500000|2021-07-07 02:05:00|1525.1|1522.1|1523.6|1520.6|1525.1|1522.1|1523.6|1520.6|221
1625623800000|2021-07-07 02:10:00|1524.1|1521.1|1523.1|1520.1|1524.1|1521.1|1523.1|1520.1|146
1625624100000|2021-07-07 02:15:00|1523.6|1520.6|1523.1|1520.1|1523.6|1520.6|1523.1|1520.1|36
1625624400000|2021-07-07 02:20:00|1523.6|1520.6|1523.1|1520.1|1523.6|1520.6|1522.6|1519.6|76
1625624700000|2021-07-07 02:25:00|1523.6|1520.6|1524.6|1521.6|1525.1|1522.1|1523.6|1520.6|42
1625625000000|2021-07-07 02:30:00|1525.1|1522.1|1525.1|1522.1|1525.6|1522.6|1524.6|1521.6|25
1625625300000|2021-07-07 02:35:00|1525.6|1522.6|1525.1|1522.1|1525.6|1522.6|1524.6|1521.6|59
1625625600000|2021-07-07 02:40:00|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|1525.1|1522.1|15
1625625900000|2021-07-07 02:45:00|1525.1|1522.1|1524.6|1521.6|1525.1|1522.1|1524.6|1521.6|59
1625626200000|2021-07-07 02:50:00|1525.1|1522.1|1524.1|1521.1|1525.1|1522.1|1524.1|1521.1|64
1625626500000|2021-07-07 02:55:00|1524.6|1521.6|1524.6|1521.6|1524.6|1521.6|1524.1|1521.1|36
1625626800000|2021-07-07 03:00:00|1524.1|1521.1|1524.6|1521.6|1525.1|1522.1|1524.1|1521.1|28
1625627100000|2021-07-07 03:05:00|1524.1|1521.1|1524.6|1521.6|1524.6|1521.6|1524.1|1521.1|22
1625627400000|2021-07-07 03:10:00|1524.1|1521.1|1524.6|1521.6|1524.6|1521.6|1524.1|1521.1|11
1625627700000|2021-07-07 03:15:00|1524.1|1521.1|1523.6|1520.6|1524.6|1521.6|1523.6|1520.6|81
1625628000000|2021-07-07 03:20:00|1524.1|1521.1|1523.6|1520.6|1524.1|1521.1|1523.6|1520.6|38
1625628300000|2021-07-07 03:25:00|1524.1|1521.1|1523.6|1520.6|1524.1|1521.1|1523.6|1520.6|16
1625628900000|2021-07-07 03:35:00|1524.1|1521.1|1523.6|1520.6|1524.1|1521.1|1523.6|1520.6|20
1625629200000|2021-07-07 03:40:00|1524.1|1521.1|1524.1|1521.1|1524.1|1521.1|1523.6|1520.6|26
1625629500000|2021-07-07 03:45:00|1524.6|1521.6|1524.1|1521.1|1524.6|1521.6|1524.1|1521.1|39
1625629800000|2021-07-07 03:50:00|1524.6|1521.6|1524.1|1521.1|1524.6|1521.6|1524.1|1521.1|6
1625630100000|2021-07-07 03:55:00|1524.6|1521.6|1524.6|1521.6|1524.6|1521.6|1524.1|1521.1|32
1625630400000|2021-07-07 04:00:00|1525.1|1522.1|1524.6|1521.6|1525.1|1522.1|1524.6|1521.6|16
1625630700000|2021-07-07 04:05:00|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|1524.6|1521.6|25
1625631000000|2021-07-07 04:10:00|1525.6|1522.6|1525.1|1522.1|1525.6|1522.6|1525.1|1522.1|23
1625631300000|2021-07-07 04:15:00|1524.6|1521.6|1525.1|1522.1|1525.1|1522.1|1524.6|1521.6|3
1625631600000|2021-07-07 04:20:00|1524.6|1521.6|1524.6|1521.6|1524.6|1521.6|1524.1|1521.1|11
1625631900000|2021-07-07 04:25:00|1524.1|1521.1|1524.1|1521.1|1524.6|1521.6|1524.1|1521.1|36
1625632200000|2021-07-07 04:30:00|1524.6|1521.6|1525.1|1522.1|1525.6|1522.6|1524.1|1521.1|26
1625632500000|2021-07-07 04:35:00|1525.6|1522.6|1525.1|1522.1|1525.6|1522.6|1524.6|1521.6|46
1625632800000|2021-07-07 04:40:00|1524.6|1521.6|1525.1|1522.1|1525.1|1522.1|1524.6|1521.6|21
1625639400000|2021-07-07 06:30:00|1524.6|1521.6|1525.6|1522.6|1525.6|1522.6|1524.6|1521.6|26
1625639700000|2021-07-07 06:35:00|1525.1|1522.1|1526.1|1523.1|1526.1|1523.1|1525.1|1522.1|57
1625640000000|2021-07-07 06:40:00|1526.6|1523.6|1526.1|1523.1|1527.1|1524.1|1526.1|1523.1|114
1625640300000|2021-07-07 06:45:00|1525.6|1522.6|1525.1|1522.1|1526.1|1523.1|1524.6|1521.6|60
1625640600000|2021-07-07 06:50:00|1524.6|1521.6|1524.6|1521.6|1525.1|1522.1|1524.6|1521.6|32
1625640900000|2021-07-07 06:55:00|1525.1|1522.1|1523.6|1520.6|1525.1|1522.1|1523.6|1520.6|156
1625641200000|2021-07-07 07:00:00|1524.1|1521.1|1523.1|1520.1|1524.1|1521.1|1522.6|1519.6|172
1625641500000|2021-07-07 07:05:00|1522.6|1519.6|1522.6|1519.6|1523.1|1520.1|1521.6|1518.6|279
1625641800000|2021-07-07 07:10:00|1522.1|1519.1|1522.6|1519.6|1523.1|1520.1|1521.6|1518.6|94
1625642100000|2021-07-07 07:15:00|1522.1|1519.1|1522.1|1519.1|1523.1|1520.1|1522.1|1519.1|36
1625642400000|2021-07-07 07:20:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|26
1625642700000|2021-07-07 07:25:00|1522.6|1519.6|1523.1|1520.1|1523.1|1520.1|1522.6|1519.6|21
1625643000000|2021-07-07 07:30:00|1522.6|1519.6|1522.6|1519.6|1523.1|1520.1|1522.6|1519.6|49
1625643300000|2021-07-07 07:35:00|1522.1|1519.1|1523.1|1520.1|1523.1|1520.1|1522.1|1519.1|50
1625643600000|2021-07-07 07:40:00|1523.6|1520.6|1523.1|1520.1|1523.6|1520.6|1523.1|1520.1|18
1625643900000|2021-07-07 07:45:00|1523.6|1520.6|1523.6|1520.6|1523.6|1520.6|1523.1|1520.1|46
1625644200000|2021-07-07 07:50:00|1523.1|1520.1|1523.6|1520.6|1523.6|1520.6|1523.1|1520.1|42
1625644500000|2021-07-07 07:55:00|1523.1|1520.1|1523.1|1520.1|1523.6|1520.6|1522.6|1519.6|31
1625644800000|2021-07-07 08:00:00|1522.6|1519.6|1523.1|1520.1|1523.6|1520.6|1522.6|1519.6|54
1625645100000|2021-07-07 08:05:00|1523.6|1520.6|1524.1|1521.1|1524.1|1521.1|1523.6|1520.6|37
1625705100000|2021-07-08 00:45:00|1528.1|1525.1|1516.6|1513.6|1528.1|1525.1|1514.1|1511.1|494
1625705400000|2021-07-08 00:50:00|1517.1|1514.1|1517.1|1514.1|1518.1|1515.1|1516.6|1513.6|129
1625705700000|2021-07-08 00:55:00|1517.6|1514.6|1517.6|1514.6|1519.1|1516.1|1517.6|1514.6|146
1625706000000|2021-07-08 01:00:00|1518.1|1515.1|1515.6|1512.6|1518.6|1515.6|1515.1|1512.1|303
1625706300000|2021-07-08 01:05:00|1515.1|1512.1|1517.1|1514.1|1517.1|1514.1|1515.1|1512.1|143
1625706600000|2021-07-08 01:10:00|1516.6|1513.6|1520.6|1517.6|1520.6|1517.6|1516.6|1513.6|214
1625706900000|2021-07-08 01:15:00|1519.6|1516.6|1517.6|1514.6|1521.1|1518.1|1517.1|1514.1|196
1625707200000|2021-07-08 01:20:00|1517.1|1514.1|1516.1|1513.1|1518.1|1515.1|1515.6|1512.6|121
1625707500000|2021-07-08 01:25:00|1515.6|1512.6|1516.6|1513.6|1517.1|1514.1|1515.6|1512.6|70
1625707800000|2021-07-08 01:30:00|1517.1|1514.1|1516.6|1513.6|1517.1|1514.1|1516.1|1513.1|52
1625708100000|2021-07-08 01:35:00|1516.1|1513.1|1515.6|1512.6|1516.1|1513.1|1515.1|1512.1|96
1625708400000|2021-07-08 01:40:00|1516.1|1513.1|1516.1|1513.1|1516.6|1513.6|1516.1|1513.1|73
1625708700000|2021-07-08 01:45:00|1515.6|1512.6|1515.1|1512.1|1516.1|1513.1|1515.1|1512.1|63
1625709000000|2021-07-08 01:50:00|1514.6|1511.6|1513.1|1510.1|1514.6|1511.6|1513.1|1510.1|215
1625709300000|2021-07-08 01:55:00|1512.6|1509.6|1512.6|1509.6|1513.1|1510.1|1512.1|1509.1|137
1625709600000|2021-07-08 02:00:00|1513.1|1510.1|1513.1|1510.1|1513.6|1510.6|1512.6|1509.6|54
1625709900000|2021-07-08 02:05:00|1512.6|1509.6|1511.6|1508.6|1512.6|1509.6|1511.6|1508.6|139
1625710200000|2021-07-08 02:10:00|1511.1|1508.1|1512.6|1509.6|1512.6|1509.6|1511.1|1508.1|116
1625710500000|2021-07-08 02:15:00|1512.1|1509.1|1514.1|1511.1|1514.1|1511.1|1511.6|1508.6|83
1625710800000|2021-07-08 02:20:00|1514.6|1511.6|1513.6|1510.6|1514.6|1511.6|1513.6|1510.6|46
1625711100000|2021-07-08 02:25:00|1513.1|1510.1|1512.1|1509.1|1513.6|1510.6|1512.1|1509.1|53
1625711400000|2021-07-08 02:30:00|1511.6|1508.6|1512.6|1509.6|1513.1|1510.1|1511.6|1508.6|75
1625711700000|2021-07-08 02:35:00|1512.1|1509.1|1512.6|1509.6|1512.6|1509.6|1512.1|1509.1|32
1625712000000|2021-07-08 02:40:00|1513.1|1510.1|1512.6|1509.6|1513.1|1510.1|1512.1|1509.1|30
1625712300000|2021-07-08 02:45:00|1512.1|1509.1|1512.6|1509.6|1512.6|1509.6|1512.1|1509.1|19
1625712600000|2021-07-08 02:50:00|1512.1|1509.1|1512.6|1509.6|1513.1|1510.1|1512.1|1509.1|22
1625713200000|2021-07-08 03:00:00|1512.1|1509.1|1513.1|1510.1|1513.1|1510.1|1512.1|1509.1|65
1625713500000|2021-07-08 03:05:00|1512.6|1509.6|1514.1|1511.1|1514.1|1511.1|1512.6|1509.6|63
1625713800000|2021-07-08 03:10:00|1514.6|1511.6|1514.6|1511.6|1515.1|1512.1|1514.1|1511.1|66
1625714100000|2021-07-08 03:15:00|1514.1|1511.1|1513.1|1510.1|1514.1|1511.1|1513.1|1510.1|78
1625714400000|2021-07-08 03:20:00|1513.6|1510.6|1512.1|1509.1|1513.6|1510.6|1512.1|1509.1|70
1625714700000|2021-07-08 03:25:00|1512.6|1509.6|1512.1|1509.1|1512.6|1509.6|1512.1|1509.1|58
1625715000000|2021-07-08 03:30:00|1512.6|1509.6|1512.1|1509.1|1512.6|1509.6|1511.6|1508.6|65
1625715300000|2021-07-08 03:35:00|1512.6|1509.6|1513.1|1510.1|1513.1|1510.1|1512.6|1509.6|28
1625715600000|2021-07-08 03:40:00|1512.6|1509.6|1512.6|1509.6|1513.1|1510.1|1512.6|1509.6|9
1625715900000|2021-07-08 03:45:00|1512.1|1509.1|1512.6|1509.6|1512.6|1509.6|1512.1|1509.1|47
1625716200000|2021-07-08 03:50:00|1512.1|1509.1|1512.6|1509.6|1512.6|1509.6|1512.1|1509.1|53
1625716500000|2021-07-08 03:55:00|1513.1|1510.1|1513.1|1510.1|1513.1|1510.1|1512.6|1509.6|10
1625716800000|2021-07-08 04:00:00|1512.6|1509.6|1512.6|1509.6|1513.1|1510.1|1512.6|1509.6|6
1625717100000|2021-07-08 04:05:00|1513.1|1510.1|1513.6|1510.6|1514.1|1511.1|1513.1|1510.1|45
1625717400000|2021-07-08 04:10:00|1513.1|1510.1|1513.1|1510.1|1513.6|1510.6|1513.1|1510.1|29
1625717700000|2021-07-08 04:15:00|1513.6|1510.6|1513.6|1510.6|1513.6|1510.6|1513.6|1510.6|24
1625718000000|2021-07-08 04:20:00|1513.1|1510.1|1513.6|1510.6|1513.6|1510.6|1513.1|1510.1|24
1625718300000|2021-07-08 04:25:00|1514.1|1511.1|1513.6|1510.6|1514.1|1511.1|1513.6|1510.6|23
1625718600000|2021-07-08 04:30:00|1513.1|1510.1|1513.1|1510.1|1513.1|1510.1|1513.1|1510.1|40
1625718900000|2021-07-08 04:35:00|1513.6|1510.6|1514.1|1511.1|1514.1|1511.1|1513.1|1510.1|53
1625719200000|2021-07-08 04:40:00|1514.6|1511.6|1514.2|1511.2|1514.6|1511.6|1513.6|1510.6|19
1625725800000|2021-07-08 06:30:00|1514.7|1511.7|1513.2|1510.2|1514.7|1511.7|1513.2|1510.2|50
1625726100000|2021-07-08 06:35:00|1512.7|1509.7|1512.7|1509.7|1513.2|1510.2|1512.2|1509.2|98
1625726400000|2021-07-08 06:40:00|1512.2|1509.2|1511.2|1508.2|1512.2|1509.2|1510.2|1507.2|235
1625726700000|2021-07-08 06:45:00|1510.9|1507.9|1511.4|1508.4|1511.4|1508.4|1510.4|1507.4|124
1625727000000|2021-07-08 06:50:00|1510.9|1507.9|1508.9|1505.9|1510.9|1507.9|1507.9|1504.9|282
1625727300000|2021-07-08 06:55:00|1507.9|1504.9|1503.9|1500.9|1507.9|1504.9|1503.9|1500.9|337
1625727600000|2021-07-08 07:00:00|1504.4|1501.4|1503.9|1500.9|1504.9|1501.9|1502.9|1499.9|259
1625727900000|2021-07-08 07:05:00|1503.4|1500.4|1502.4|1499.4|1503.9|1500.9|1501.4|1498.4|231
1625728200000|2021-07-08 07:10:00|1502.9|1499.9|1503.4|1500.4|1503.4|1500.4|1502.4|1499.4|62
1625728500000|2021-07-08 07:15:00|1503.9|1500.9|1502.9|1499.9|1503.9|1500.9|1502.9|1499.9|69
1625728800000|2021-07-08 07:20:00|1502.4|1499.4|1502.4|1499.4|1502.9|1499.9|1502.4|1499.4|74
1625729100000|2021-07-08 07:25:00|1501.9|1498.9|1500.9|1497.9|1502.9|1499.9|1500.9|1497.9|118
1625729400000|2021-07-08 07:30:00|1501.4|1498.4|1500.4|1497.4|1501.4|1498.4|1499.4|1496.4|242
1625729700000|2021-07-08 07:35:00|1500.9|1497.9|1500.4|1497.4|1501.9|1498.9|1499.9|1496.9|152
1625730000000|2021-07-08 07:40:00|1499.9|1496.9|1500.4|1497.4|1500.9|1497.9|1499.9|1496.9|75
1625730300000|2021-07-08 07:45:00|1499.9|1496.9|1499.4|1496.4|1500.4|1497.4|1498.4|1495.4|135
1625730600000|2021-07-08 07:50:00|1499.9|1496.9|1497.4|1494.4|1499.9|1496.9|1496.4|1493.4|239
1625730900000|2021-07-08 07:55:00|1496.9|1493.9|1499.4|1496.4|1499.9|1496.9|1496.9|1493.9|149
1625731200000|2021-07-08 08:00:00|1498.9|1495.9|1498.4|1495.4|1499.9|1496.9|1498.4|1495.4|118
1625731500000|2021-07-08 08:05:00|1498.9|1495.9|1500.9|1497.9|1500.9|1497.9|1498.9|1495.9|127
1625791500000|2021-07-09 00:45:00|1502.9|1499.9|1505.9|1502.9|1505.9|1502.9|1502.9|1499.9|188
1625791800000|2021-07-09 00:50:00|1506.4|1503.4|1508.9|1505.9|1509.4|1506.4|1505.9|1502.9|135
1625792100000|2021-07-09 00:55:00|1508.4|1505.4|1509.9|1506.9|1511.4|1508.4|1507.9|1504.9|172
1625792400000|2021-07-09 01:00:00|1510.4|1507.4|1512.9|1509.9|1513.9|1510.9|1509.9|1506.9|277
1625792700000|2021-07-09 01:05:00|1512.4|1509.4|1511.9|1508.9|1513.4|1510.4|1511.9|1508.9|153
1625793000000|2021-07-09 01:10:00|1511.4|1508.4|1512.4|1509.4|1512.9|1509.9|1511.4|1508.4|116
1625793300000|2021-07-09 01:15:00|1511.9|1508.9|1511.4|1508.4|1512.4|1509.4|1509.4|1506.4|193
1625793600000|2021-07-09 01:20:00|1510.9|1507.9|1512.9|1509.9|1512.9|1509.9|1510.9|1507.9|133
1625793900000|2021-07-09 01:25:00|1513.4|1510.4|1512.4|1509.4|1513.4|1510.4|1511.9|1508.9|126
1625794200000|2021-07-09 01:30:00|1512.9|1509.9|1513.4|1510.4|1513.9|1510.9|1512.9|1509.9|81
1625794500000|2021-07-09 01:35:00|1512.9|1509.9|1511.9|1508.9|1513.9|1510.9|1511.9|1508.9|121
1625794800000|2021-07-09 01:40:00|1511.4|1508.4|1513|1510|1513|1510|1511.4|1508.4|104
1625795100000|2021-07-09 01:45:00|1512.5|1509.5|1512|1509|1513|1510|1511.5|1508.5|101
1625795400000|2021-07-09 01:50:00|1511.5|1508.5|1512.5|1509.5|1512.5|1509.5|1511.5|1508.5|64
1625795700000|2021-07-09 01:55:00|1512|1509|1511|1508|1512.5|1509.5|1511|1508|65
1625796000000|2021-07-09 02:00:00|1511.5|1508.5|1511.5|1508.5|1511.5|1508.5|1510.5|1507.5|49
1625796300000|2021-07-09 02:05:00|1512|1509|1511.5|1508.5|1512.5|1509.5|1511.5|1508.5|93
1625796600000|2021-07-09 02:10:00|1512|1509|1512|1509|1513|1510|1512|1509|50
1625796900000|2021-07-09 02:15:00|1511.5|1508.5|1512|1509|1512|1509|1511.5|1508.5|18
1625797200000|2021-07-09 02:20:00|1512.5|1509.5|1512.5|1509.5|1512.5|1509.5|1512.5|1509.5|30
1625797500000|2021-07-09 02:25:00|1513|1510|1513|1510|1513|1510|1512.5|1509.5|42
1625797800000|2021-07-09 02:30:00|1512.5|1509.5|1513.5|1510.5|1513.5|1510.5|1512.5|1509.5|48
1625798100000|2021-07-09 02:35:00|1513|1510|1513.5|1510.5|1513.5|1510.5|1513|1510|18
1625798400000|2021-07-09 02:40:00|1513|1510|1512.5|1509.5|1513.5|1510.5|1512.5|1509.5|46
1625798700000|2021-07-09 02:45:00|1512|1509|1512|1509|1512.5|1509.5|1512|1509|45
1625799000000|2021-07-09 02:50:00|1512.5|1509.5|1512.5|1509.5|1513.5|1510.5|1512.5|1509.5|42
1625799300000|2021-07-09 02:55:00|1513|1510|1514|1511|1514|1511|1512.5|1509.5|62
1625799600000|2021-07-09 03:00:00|1513.5|1510.5|1516.5|1513.5|1516.5|1513.5|1513.5|1510.5|192
1625799900000|2021-07-09 03:05:00|1516|1513|1515.5|1512.5|1516.5|1513.5|1515.5|1512.5|57
1625800200000|2021-07-09 03:10:00|1516|1513|1517|1514|1517.5|1514.5|1516|1513|136
1625800500000|2021-07-09 03:15:00|1517.5|1514.5|1518|1515|1518|1515|1517|1514|59
1625800800000|2021-07-09 03:20:00|1517.5|1514.5|1517.5|1514.5|1518|1515|1517|1514|69
1625801100000|2021-07-09 03:25:00|1517|1514|1517|1514|1517|1514|1516.5|1513.5|53
1625801400000|2021-07-09 03:30:00|1516.5|1513.5|1517|1514|1517.5|1514.5|1516.5|1513.5|34
1625801700000|2021-07-09 03:35:00|1517.5|1514.5|1517.5|1514.5|1517.5|1514.5|1517|1514|19
1625802000000|2021-07-09 03:40:00|1518|1515|1516|1513|1518|1515|1516|1513|44
1625802300000|2021-07-09 03:45:00|1516.5|1513.5|1516.5|1513.5|1517|1514|1516|1513|41
1625802600000|2021-07-09 03:50:00|1516|1513|1516|1513|1516.5|1513.5|1516|1513|15
1625802900000|2021-07-09 03:55:00|1515.5|1512.5|1516|1513|1516.5|1513.5|1515.5|1512.5|29
1625803200000|2021-07-09 04:00:00|1516.5|1513.5|1517|1514|1517.5|1514.5|1516.5|1513.5|72
1625803500000|2021-07-09 04:05:00|1516.5|1513.5|1516.5|1513.5|1517|1514|1516.5|1513.5|39
1625803800000|2021-07-09 04:10:00|1516|1513|1516.5|1513.5|1517|1514|1516|1513|35
1625804100000|2021-07-09 04:15:00|1517|1514|1516.5|1513.5|1517|1514|1516|1513|27
1625804400000|2021-07-09 04:20:00|1517|1514|1517|1514|1517|1514|1516.5|1513.5|21
1625804700000|2021-07-09 04:25:00|1516.5|1513.5|1516.5|1513.5|1516.5|1513.5|1516|1513|55
1625805000000|2021-07-09 04:30:00|1516|1513|1516|1513|1516|1513|1516|1513|1
1625805300000|2021-07-09 04:35:00|1516.5|1513.5|1517|1514|1517|1514|1516.5|1513.5|23
1625812200000|2021-07-09 06:30:00|1518|1515|1517.5|1514.5|1520|1517|1517.5|1514.5|290
1625812500000|2021-07-09 06:35:00|1518|1515|1519.5|1516.5|1519.5|1516.5|1518|1515|89
1625812800000|2021-07-09 06:40:00|1519|1516|1520.5|1517.5|1520.5|1517.5|1519|1516|107
1625813100000|2021-07-09 06:45:00|1521|1518|1521|1518|1522|1519|1520|1517|153
1625813400000|2021-07-09 06:50:00|1520.5|1517.5|1521|1518|1521|1518|1520|1517|74
1625813700000|2021-07-09 06:55:00|1520.5|1517.5|1521|1518|1521|1518|1520.5|1517.5|47
1625814000000|2021-07-09 07:00:00|1520.5|1517.5|1520.5|1517.5|1520.5|1517.5|1520|1517|60
1625814300000|2021-07-09 07:05:00|1520|1517|1520.5|1517.5|1521|1518|1520|1517|72
1625814600000|2021-07-09 07:10:00|1521|1518|1521|1518|1521|1518|1520.5|1517.5|72
1625814900000|2021-07-09 07:15:00|1521.5|1518.5|1521.5|1518.5|1521.5|1518.5|1520.5|1517.5|75
1625815200000|2021-07-09 07:20:00|1521|1518|1521|1518|1521.5|1518.5|1521|1518|108
1625815500000|2021-07-09 07:25:00|1521.5|1518.5|1521|1518|1521.5|1518.5|1520.5|1517.5|64
1625815800000|2021-07-09 07:30:00|1521.5|1518.5|1520.5|1517.5|1521.5|1518.5|1520.5|1517.5|99
1625816100000|2021-07-09 07:35:00|1521.5|1518.5|1522.5|1519.5|1523|1520|1520.5|1517.5|176
1625816400000|2021-07-09 07:40:00|1523|1520|1523|1520|1524|1521|1522|1519|117
1625816700000|2021-07-09 07:45:00|1522.5|1519.5|1521.5|1518.5|1523.5|1520.5|1521.5|1518.5|125
1625817000000|2021-07-09 07:50:00|1522|1519|1521.5|1518.5|1522.5|1519.5|1521.5|1518.5|79
1625817300000|2021-07-09 07:55:00|1521|1518|1521.5|1518.5|1523|1520|1521|1518|94
1625817600000|2021-07-09 08:00:00|1522|1519|1523|1520|1523.5|1520.5|1522|1519|125
1625817900000|2021-07-09 08:05:00|1523.5|1520.5|1525|1522|1525|1522|1523|1520|184
1626050700000|2021-07-12 00:45:00|1523|1520|1520|1517|1523|1520|1518|1515|174
1626051000000|2021-07-12 00:50:00|1520.5|1517.5|1517|1514|1521|1518|1517|1514|119
1626051300000|2021-07-12 00:55:00|1516.5|1513.5|1516.5|1513.5|1517|1514|1515.5|1512.5|142
1626051600000|2021-07-12 01:00:00|1517|1514|1516|1513|1518|1515|1516|1513|224
1626051900000|2021-07-12 01:05:00|1516.5|1513.5|1513.5|1510.5|1516.5|1513.5|1512|1509|307
1626052200000|2021-07-12 01:10:00|1514|1511|1512|1509|1515.5|1512.5|1511.5|1508.5|282
1626052500000|2021-07-12 01:15:00|1512.5|1509.5|1512|1509|1513|1510|1511|1508|160
1626052800000|2021-07-12 01:20:00|1512.5|1509.5|1510.5|1507.5|1513|1510|1510|1507|152
1626053100000|2021-07-12 01:25:00|1510|1507|1509.5|1506.5|1510.5|1507.5|1509|1506|178
1626053400000|2021-07-12 01:30:00|1510|1507|1512.5|1509.5|1512.5|1509.5|1509.5|1506.5|141
1626053700000|2021-07-12 01:35:00|1512|1509|1513|1510|1513.5|1510.5|1512|1509|113
1626054000000|2021-07-12 01:40:00|1512.5|1509.5|1511.5|1508.5|1512.5|1509.5|1511.5|1508.5|66
1626054300000|2021-07-12 01:45:00|1511|1508|1511.5|1508.5|1511.5|1508.5|1510.5|1507.5|109
1626054600000|2021-07-12 01:50:00|1511|1508|1510.5|1507.5|1511.5|1508.5|1510.5|1507.5|40
1626054900000|2021-07-12 01:55:00|1511|1508|1512.5|1509.5|1512.5|1509.5|1511|1508|33
1626055200000|2021-07-12 02:00:00|1512|1509|1512|1509|1512.5|1509.5|1511.5|1508.5|47
1626055500000|2021-07-12 02:05:00|1512.5|1509.5|1513.5|1510.5|1514|1511|1512.5|1509.5|105
1626055800000|2021-07-12 02:10:00|1514|1511|1513|1510|1515|1512|1513|1510|90
1626056100000|2021-07-12 02:15:00|1512.5|1509.5|1512|1509|1512.5|1509.5|1511.5|1508.5|60
1626056400000|2021-07-12 02:20:00|1512.5|1509.5|1512|1509|1512.5|1509.5|1511.5|1508.5|39
1626056700000|2021-07-12 02:25:00|1511.5|1508.5|1512|1509|1512|1509|1511.5|1508.5|18
1626057000000|2021-07-12 02:30:00|1511.5|1508.5|1510.7|1507.7|1512|1509|1510.5|1507.5|87
1626057300000|2021-07-12 02:35:00|1511.2|1508.2|1511.7|1508.7|1511.7|1508.7|1510.7|1507.7|41
1626057600000|2021-07-12 02:40:00|1511.2|1508.2|1512.7|1509.7|1512.7|1509.7|1511.2|1508.2|44
1626057900000|2021-07-12 02:45:00|1512.2|1509.2|1512.7|1509.7|1513.2|1510.2|1511.7|1508.7|54
1626058200000|2021-07-12 02:50:00|1513.2|1510.2|1511.7|1508.7|1513.2|1510.2|1511.7|1508.7|29
1626058500000|2021-07-12 02:55:00|1512.2|1509.2|1511.7|1508.7|1512.7|1509.7|1511.7|1508.7|28
1626058800000|2021-07-12 03:00:00|1512.2|1509.2|1511.7|1508.7|1512.2|1509.2|1511.7|1508.7|22
1626059100000|2021-07-12 03:05:00|1512.2|1509.2|1511.7|1508.7|1512.2|1509.2|1511.7|1508.7|23
1626059400000|2021-07-12 03:10:00|1511.2|1508.2|1511.2|1508.2|1511.7|1508.7|1511.2|1508.2|39
1626059700000|2021-07-12 03:15:00|1510.7|1507.7|1511.2|1508.2|1511.2|1508.2|1510.7|1507.7|50
1626060000000|2021-07-12 03:20:00|1511.7|1508.7|1511.7|1508.7|1512.2|1509.2|1511.2|1508.2|25
1626060300000|2021-07-12 03:25:00|1512.2|1509.2|1511.2|1508.2|1512.2|1509.2|1511.2|1508.2|57
1626060600000|2021-07-12 03:30:00|1510.7|1507.7|1511.2|1508.2|1511.2|1508.2|1510.7|1507.7|42
1626060900000|2021-07-12 03:35:00|1511.7|1508.7|1510.7|1507.7|1511.7|1508.7|1510.7|1507.7|18
1626061200000|2021-07-12 03:40:00|1511.2|1508.2|1511.2|1508.2|1511.7|1508.7|1511.2|1508.2|29
1626061500000|2021-07-12 03:45:00|1511.7|1508.7|1511.2|1508.2|1511.7|1508.7|1511.2|1508.2|6
1626061800000|2021-07-12 03:50:00|1511.7|1508.7|1511.2|1508.2|1511.7|1508.7|1511.2|1508.2|20
1626062100000|2021-07-12 03:55:00|1511.7|1508.7|1511.2|1508.2|1511.7|1508.7|1511.2|1508.2|15
1626062400000|2021-07-12 04:00:00|1511.7|1508.7|1511.7|1508.7|1512.2|1509.2|1511.7|1508.7|14
1626062700000|2021-07-12 04:05:00|1511.2|1508.2|1511.7|1508.7|1511.7|1508.7|1511.2|1508.2|16
1626063000000|2021-07-12 04:10:00|1511.2|1508.2|1511.2|1508.2|1511.7|1508.7|1511.2|1508.2|9
1626063300000|2021-07-12 04:15:00|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|1511.2|1508.2|9
1626063600000|2021-07-12 04:20:00|1511.2|1508.2|1511.7|1508.7|1511.7|1508.7|1511.2|1508.2|17
1626063900000|2021-07-12 04:25:00|1512.2|1509.2|1511.7|1508.7|1512.2|1509.2|1511.7|1508.7|23
1626064500000|2021-07-12 04:35:00|1512.2|1509.2|1513.2|1510.2|1513.2|1510.2|1511.7|1508.7|63
1626064800000|2021-07-12 04:40:00|1512.7|1509.7|1512.2|1509.2|1513.2|1510.2|1511.7|1508.7|92
1626071400000|2021-07-12 06:30:00|1513.2|1510.2|1513.7|1510.7|1515.2|1512.2|1513.2|1510.2|100
1626071700000|2021-07-12 06:35:00|1514.2|1511.2|1513.2|1510.2|1514.2|1511.2|1513.2|1510.2|67
1626072000000|2021-07-12 06:40:00|1512.7|1509.7|1513.2|1510.2|1513.2|1510.2|1512.2|1509.2|93
1626072300000|2021-07-12 06:45:00|1512.7|1509.7|1511.2|1508.2|1512.7|1509.7|1511.2|1508.2|87
1626072600000|2021-07-12 06:50:00|1510.7|1507.7|1511.7|1508.7|1511.7|1508.7|1510.7|1507.7|134
1626072900000|2021-07-12 06:55:00|1512.2|1509.2|1511.7|1508.7|1512.7|1509.7|1511.7|1508.7|39
1626073200000|2021-07-12 07:00:00|1511.2|1508.2|1510.2|1507.2|1511.2|1508.2|1509.7|1506.7|112
1626073500000|2021-07-12 07:05:00|1509.7|1506.7|1507.2|1504.2|1509.7|1506.7|1506.2|1503.2|314
1626073800000|2021-07-12 07:10:00|1506.7|1503.7|1507.2|1504.2|1507.7|1504.7|1506.7|1503.7|79
1626074100000|2021-07-12 07:15:00|1507.7|1504.7|1508.7|1505.7|1508.7|1505.7|1507.2|1504.2|98
1626074400000|2021-07-12 07:20:00|1508.2|1505.2|1507.2|1504.2|1508.2|1505.2|1506.7|1503.7|70
1626074700000|2021-07-12 07:25:00|1508.2|1505.2|1507.7|1504.7|1508.2|1505.2|1507.7|1504.7|28
1626075000000|2021-07-12 07:30:00|1508.2|1505.2|1507.7|1504.7|1508.2|1505.2|1507.7|1504.7|20
1626075300000|2021-07-12 07:35:00|1508.2|1505.2|1508.7|1505.7|1509.2|1506.2|1507.7|1504.7|58
1626075600000|2021-07-12 07:40:00|1508.2|1505.2|1508.2|1505.2|1508.7|1505.7|1508.2|1505.2|23
1626075900000|2021-07-12 07:45:00|1507.7|1504.7|1508.7|1505.7|1508.7|1505.7|1507.7|1504.7|19
1626076200000|2021-07-12 07:50:00|1508.2|1505.2|1508.2|1505.2|1508.2|1505.2|1508.2|1505.2|11
1626076500000|2021-07-12 07:55:00|1507.7|1504.7|1508.2|1505.2|1508.2|1505.2|1507.7|1504.7|34
1626076800000|2021-07-12 08:00:00|1507.7|1504.7|1509.7|1506.7|1509.7|1506.7|1507.2|1504.2|124
1626077100000|2021-07-12 08:05:00|1509.2|1506.2|1509.7|1506.7|1509.7|1506.7|1509.2|1506.2|43
1626137100000|2021-07-13 00:45:00|1512.2|1509.2|1515.7|1512.7|1517.2|1514.2|1512.2|1509.2|73
1626137400000|2021-07-13 00:50:00|1516.2|1513.2|1517.2|1514.2|1517.2|1514.2|1515.7|1512.7|75
1626137700000|2021-07-13 00:55:00|1517.7|1514.7|1517.2|1514.2|1518.7|1515.7|1517.2|1514.2|80
1626138000000|2021-07-13 01:00:00|1517.7|1514.7|1519.7|1516.7|1519.7|1516.7|1516.7|1513.7|152
1626138300000|2021-07-13 01:05:00|1519.2|1516.2|1519.7|1516.7|1519.7|1516.7|1517.7|1514.7|138
1626138600000|2021-07-13 01:10:00|1519.2|1516.2|1519.2|1516.2|1519.2|1516.2|1517.7|1514.7|84
1626138900000|2021-07-13 01:15:00|1518.7|1515.7|1518.7|1515.7|1518.7|1515.7|1517.2|1514.2|82
1626139200000|2021-07-13 01:20:00|1518.2|1515.2|1515.2|1512.2|1518.2|1515.2|1515.2|1512.2|111
1626139500000|2021-07-13 01:25:00|1515.7|1512.7|1516.2|1513.2|1516.7|1513.7|1515.7|1512.7|82
1626139800000|2021-07-13 01:30:00|1516.7|1513.7|1516.2|1513.2|1516.7|1513.7|1515.7|1512.7|69
1626140100000|2021-07-13 01:35:00|1516.7|1513.7|1517.7|1514.7|1517.7|1514.7|1515.7|1512.7|66
1626140400000|2021-07-13 01:40:00|1517.2|1514.2|1516.2|1513.2|1517.2|1514.2|1515.7|1512.7|55
1626140700000|2021-07-13 01:45:00|1515.7|1512.7|1517.2|1514.2|1517.2|1514.2|1515.2|1512.2|81
1626141000000|2021-07-13 01:50:00|1517.7|1514.7|1516.7|1513.7|1517.7|1514.7|1516.7|1513.7|59
1626141300000|2021-07-13 01:55:00|1516.2|1513.2|1516.7|1513.7|1516.7|1513.7|1515.7|1512.7|40
1626141600000|2021-07-13 02:00:00|1516.2|1513.2|1516.7|1513.7|1516.7|1513.7|1516.2|1513.2|45
1626141900000|2021-07-13 02:05:00|1517.2|1514.2|1517.2|1514.2|1517.7|1514.7|1516.2|1513.2|73
1626142200000|2021-07-13 02:10:00|1517.7|1514.7|1517.2|1514.2|1517.7|1514.7|1516.7|1513.7|54
1626142500000|2021-07-13 02:15:00|1516.7|1513.7|1517.2|1514.2|1517.7|1514.7|1516.7|1513.7|38
1626142800000|2021-07-13 02:20:00|1517.7|1514.7|1517.7|1514.7|1518.2|1515.2|1517.2|1514.2|42
1626143100000|2021-07-13 02:25:00|1517.2|1514.2|1517.2|1514.2|1517.7|1514.7|1517.2|1514.2|23
1626143400000|2021-07-13 02:30:00|1517.7|1514.7|1518.2|1515.2|1518.2|1515.2|1517.2|1514.2|31
1626143700000|2021-07-13 02:35:00|1517.7|1514.7|1517.7|1514.7|1518.2|1515.2|1517.7|1514.7|36
1626144000000|2021-07-13 02:40:00|1518.2|1515.2|1518.2|1515.2|1518.7|1515.7|1518.2|1515.2|35
1626144300000|2021-07-13 02:45:00|1518.7|1515.7|1517.7|1514.7|1518.7|1515.7|1517.7|1514.7|31
1626144600000|2021-07-13 02:50:00|1518.2|1515.2|1518.2|1515.2|1518.2|1515.2|1517.7|1514.7|8
1626144900000|2021-07-13 02:55:00|1517.7|1514.7|1517.3|1514.3|1517.8|1514.8|1517.2|1514.2|43
1626145500000|2021-07-13 03:05:00|1517.8|1514.8|1517.8|1514.8|1517.8|1514.8|1517.3|1514.3|30
1626145800000|2021-07-13 03:10:00|1517.3|1514.3|1517.8|1514.8|1517.8|1514.8|1517.3|1514.3|22
1626146100000|2021-07-13 03:15:00|1517.3|1514.3|1517.3|1514.3|1517.8|1514.8|1516.8|1513.8|14
1626146400000|2021-07-13 03:20:00|1516.8|1513.8|1517.3|1514.3|1517.3|1514.3|1516.8|1513.8|7
1626146700000|2021-07-13 03:25:00|1516.8|1513.8|1516.8|1513.8|1517.3|1514.3|1516.8|1513.8|41
1626147000000|2021-07-13 03:30:00|1516.3|1513.3|1516.3|1513.3|1516.8|1513.8|1516.3|1513.3|26
1626147300000|2021-07-13 03:35:00|1516.8|1513.8|1516.8|1513.8|1516.8|1513.8|1516.3|1513.3|25
1626147600000|2021-07-13 03:40:00|1517.3|1514.3|1517.3|1514.3|1517.3|1514.3|1517.3|1514.3|14
1626148200000|2021-07-13 03:50:00|1517.8|1514.8|1517.8|1514.8|1517.8|1514.8|1517.3|1514.3|43
1626148500000|2021-07-13 03:55:00|1517.3|1514.3|1517.3|1514.3|1517.3|1514.3|1517.3|1514.3|17
1626148800000|2021-07-13 04:00:00|1516.8|1513.8|1516.8|1513.8|1516.8|1513.8|1516.8|1513.8|18
1626149100000|2021-07-13 04:05:00|1517.3|1514.3|1516.8|1513.8|1517.3|1514.3|1516.8|1513.8|20
1626149400000|2021-07-13 04:10:00|1517.3|1514.3|1516.8|1513.8|1517.3|1514.3|1516.8|1513.8|9
1626149700000|2021-07-13 04:15:00|1517.3|1514.3|1517.3|1514.3|1517.3|1514.3|1516.8|1513.8|10
1626150000000|2021-07-13 04:20:00|1517.8|1514.8|1517.3|1514.3|1517.8|1514.8|1517.3|1514.3|17
1626150300000|2021-07-13 04:25:00|1517.8|1514.8|1517.3|1514.3|1517.8|1514.8|1517.3|1514.3|25
1626150600000|2021-07-13 04:30:00|1517.8|1514.8|1518.3|1515.3|1518.3|1515.3|1517.3|1514.3|31
1626150900000|2021-07-13 04:35:00|1517.8|1514.8|1517.3|1514.3|1518.3|1515.3|1517.3|1514.3|54
1626151200000|2021-07-13 04:40:00|1517.8|1514.8|1518.3|1515.3|1518.3|1515.3|1516.8|1513.8|23
1626157800000|2021-07-13 06:30:00|1518.8|1515.8|1518.8|1515.8|1518.8|1515.8|1517.8|1514.8|60
1626158100000|2021-07-13 06:35:00|1519.3|1516.3|1518.3|1515.3|1519.8|1516.8|1518.3|1515.3|116
1626158400000|2021-07-13 06:40:00|1518.8|1515.8|1518.3|1515.3|1518.8|1515.8|1517.3|1514.3|102
1626158700000|2021-07-13 06:45:00|1517.8|1514.8|1517.3|1514.3|1518.8|1515.8|1517.3|1514.3|149
1626159000000|2021-07-13 06:50:00|1516.8|1513.8|1518.3|1515.3|1518.3|1515.3|1516.8|1513.8|39
1626159300000|2021-07-13 06:55:00|1517.8|1514.8|1518.3|1515.3|1518.3|1515.3|1517.8|1514.8|46
1626159600000|2021-07-13 07:00:00|1517.8|1514.8|1518.8|1515.8|1519.3|1516.3|1517.8|1514.8|150
1626159900000|2021-07-13 07:05:00|1519.3|1516.3|1517.8|1514.8|1519.3|1516.3|1517.3|1514.3|85
1626160200000|2021-07-13 07:10:00|1518.3|1515.3|1518.8|1515.8|1519.3|1516.3|1518.3|1515.3|115
1626160500000|2021-07-13 07:15:00|1519.3|1516.3|1518.3|1515.3|1519.3|1516.3|1517.8|1514.8|106
1626160800000|2021-07-13 07:20:00|1517.8|1514.8|1517.8|1514.8|1518.3|1515.3|1517.8|1514.8|54
1626161100000|2021-07-13 07:25:00|1518.3|1515.3|1517.8|1514.8|1518.3|1515.3|1517.3|1514.3|54
1626161400000|2021-07-13 07:30:00|1518.3|1515.3|1518.3|1515.3|1518.8|1515.8|1517.8|1514.8|84
1626161700000|2021-07-13 07:35:00|1518.8|1515.8|1518.3|1515.3|1518.8|1515.8|1518.3|1515.3|40
1626162000000|2021-07-13 07:40:00|1518.8|1515.8|1518.8|1515.8|1518.8|1515.8|1518.3|1515.3|56
1626162300000|2021-07-13 07:45:00|1518.3|1515.3|1518.3|1515.3|1518.8|1515.8|1518.3|1515.3|85
1626162600000|2021-07-13 07:50:00|1518.8|1515.8|1518.8|1515.8|1518.8|1515.8|1518.3|1515.3|74
1626162900000|2021-07-13 07:55:00|1518.3|1515.3|1516.8|1513.8|1518.8|1515.8|1516.8|1513.8|112
1626163200000|2021-07-13 08:00:00|1517.3|1514.3|1517.3|1514.3|1517.8|1514.8|1516.8|1513.8|123
1626163500000|2021-07-13 08:05:00|1516.8|1513.8|1516.3|1513.3|1517.3|1514.3|1516.3|1513.3|70
1626223500000|2021-07-14 00:45:00|1518.3|1515.3|1515.8|1512.8|1518.3|1515.3|1515.3|1512.3|110
1626223800000|2021-07-14 00:50:00|1516.3|1513.3|1516.3|1513.3|1517.3|1514.3|1516.3|1513.3|39
1626224100000|2021-07-14 00:55:00|1515.8|1512.8|1515.8|1512.8|1516.3|1513.3|1515.8|1512.8|40
1626224400000|2021-07-14 01:00:00|1516.3|1513.3|1517.3|1514.3|1518.3|1515.3|1515.8|1512.8|163
1626224700000|2021-07-14 01:05:00|1517.8|1514.8|1516.8|1513.8|1517.8|1514.8|1516.3|1513.3|74
1626225000000|2021-07-14 01:10:00|1516.3|1513.3|1514.8|1511.8|1516.3|1513.3|1514.3|1511.3|110
1626225300000|2021-07-14 01:15:00|1514.3|1511.3|1515.8|1512.8|1515.8|1512.8|1513.8|1510.8|158
1626225600000|2021-07-14 01:20:00|1515.3|1512.3|1513.3|1510.3|1515.3|1512.3|1512.3|1509.3|158
1626225900000|2021-07-14 01:25:00|1513.8|1510.8|1513.3|1510.3|1513.8|1510.8|1513.3|1510.3|62
1626226200000|2021-07-14 01:30:00|1513.8|1510.8|1513.3|1510.3|1513.8|1510.8|1513.3|1510.3|58
1626226500000|2021-07-14 01:35:00|1512.8|1509.8|1511.8|1508.8|1512.8|1509.8|1511.3|1508.3|134
1626226800000|2021-07-14 01:40:00|1512.3|1509.3|1512.3|1509.3|1512.8|1509.8|1511.3|1508.3|79
1626227100000|2021-07-14 01:45:00|1511.8|1508.8|1513.8|1510.8|1513.8|1510.8|1511.8|1508.8|66
1626227400000|2021-07-14 01:50:00|1513.3|1510.3|1512.3|1509.3|1513.8|1510.8|1511.8|1508.8|70
1626227700000|2021-07-14 01:55:00|1511.8|1508.8|1512.8|1509.8|1512.8|1509.8|1511.8|1508.8|51
1626228000000|2021-07-14 02:00:00|1512.9|1509.9|1513.4|1510.4|1513.4|1510.4|1512.9|1509.9|34
1626228300000|2021-07-14 02:05:00|1513.9|1510.9|1512.4|1509.4|1513.9|1510.9|1512.4|1509.4|38
1626228600000|2021-07-14 02:10:00|1512.9|1509.9|1512.4|1509.4|1513.4|1510.4|1512.4|1509.4|35
1626228900000|2021-07-14 02:15:00|1512.9|1509.9|1513.4|1510.4|1513.4|1510.4|1512.4|1509.4|32
1626229200000|2021-07-14 02:20:00|1513.9|1510.9|1513.4|1510.4|1513.9|1510.9|1513.4|1510.4|4
1626229500000|2021-07-14 02:25:00|1512.9|1509.9|1513.4|1510.4|1513.4|1510.4|1512.4|1509.4|26
1626229800000|2021-07-14 02:30:00|1513.9|1510.9|1513.4|1510.4|1513.9|1510.9|1512.9|1509.9|52
1626230100000|2021-07-14 02:35:00|||||||||18
1626230400000|2021-07-14 02:40:00|1512.9|1509.9|1513.4|1510.4|1513.4|1510.4|1512.9|1509.9|21
1626230700000|2021-07-14 02:45:00|1512.9|1509.9|1513.9|1510.9|1513.9|1510.9|1512.9|1509.9|26
1626231000000|2021-07-14 02:50:00|1513.4|1510.4|1513.4|1510.4|1513.4|1510.4|1513.4|1510.4|27
1626231300000|2021-07-14 02:55:00|1513.9|1510.9|1514.4|1511.4|1514.4|1511.4|1513.4|1510.4|37
1626231600000|2021-07-14 03:00:00|1513.9|1510.9|1513.9|1510.9|1514.4|1511.4|1513.9|1510.9|30
1626231900000|2021-07-14 03:05:00|1513.4|1510.4|1513.9|1510.9|1513.9|1510.9|1513.4|1510.4|9
1626232200000|2021-07-14 03:10:00|1513.4|1510.4|1513.4|1510.4|1513.9|1510.9|1513.4|1510.4|26
1626232500000|2021-07-14 03:15:00|1512.9|1509.9|1513.4|1510.4|1513.4|1510.4|1512.9|1509.9|11
1626232800000|2021-07-14 03:20:00|1512.9|1509.9|1513.9|1510.9|1513.9|1510.9|1512.9|1509.9|34
1626233100000|2021-07-14 03:25:00|1513.4|1510.4|1513.9|1510.9|1513.9|1510.9|1513.4|1510.4|30
1626233400000|2021-07-14 03:30:00|1513.4|1510.4|1513.4|1510.4|1513.9|1510.9|1513.4|1510.4|7
1626233700000|2021-07-14 03:35:00|1513.9|1510.9|1513.9|1510.9|1513.9|1510.9|1513.4|1510.4|17
1626234000000|2021-07-14 03:40:00|1513.4|1510.4|1512.9|1509.9|1513.4|1510.4|1512.9|1509.9|18
1626234300000|2021-07-14 03:45:00|1513.4|1510.4|1513.4|1510.4|1513.9|1510.9|1512.9|1509.9|12
1626234600000|2021-07-14 03:50:00|1513.9|1510.9|1513.9|1510.9|1514.4|1511.4|1513.4|1510.4|33
1626234900000|2021-07-14 03:55:00|1513.4|1510.4|1513.9|1510.9|1514.4|1511.4|1513.4|1510.4|41
1626235200000|2021-07-14 04:00:00|1514.4|1511.4|1515.9|1512.9|1515.9|1512.9|1514.4|1511.4|72
1626235500000|2021-07-14 04:05:00|1515.4|1512.4|1515.9|1512.9|1515.9|1512.9|1514.9|1511.9|29
1626235800000|2021-07-14 04:10:00|1516.4|1513.4|1515.9|1512.9|1516.4|1513.4|1515.9|1512.9|47
1626236100000|2021-07-14 04:15:00|1515.4|1512.4|1515.9|1512.9|1515.9|1512.9|1515.4|1512.4|28
1626236400000|2021-07-14 04:20:00|1516.4|1513.4|1516.4|1513.4|1516.4|1513.4|1515.9|1512.9|12
1626236700000|2021-07-14 04:25:00|1515.9|1512.9|1515.9|1512.9|1515.9|1512.9|1515.9|1512.9|15
1626237000000|2021-07-14 04:30:00|1515.4|1512.4|1515.9|1512.9|1515.9|1512.9|1515.4|1512.4|11
1626237300000|2021-07-14 04:35:00|1516.4|1513.4|1515.4|1512.4|1516.4|1513.4|1515.4|1512.4|25
1626244200000|2021-07-14 06:30:00|1515.9|1512.9|1513.9|1510.9|1515.9|1512.9|1513.4|1510.4|79
1626244500000|2021-07-14 06:35:00|1514.4|1511.4|1513.4|1510.4|1514.4|1511.4|1513.4|1510.4|123
1626244800000|2021-07-14 06:40:00|1512.9|1509.9|1512.9|1509.9|1513.4|1510.4|1512.4|1509.4|90
1626245100000|2021-07-14 06:45:00|1513.4|1510.4|1513.9|1510.9|1513.9|1510.9|1513.4|1510.4|60
1626245400000|2021-07-14 06:50:00|1513.4|1510.4|1513.4|1510.4|1513.9|1510.9|1513.4|1510.4|41
1626245700000|2021-07-14 06:55:00|1513.9|1510.9|1513.4|1510.4|1513.9|1510.9|1513.4|1510.4|36
1626246000000|2021-07-14 07:00:00|1513.9|1510.9|1513.9|1510.9|1514.4|1511.4|1513.4|1510.4|43
1626246300000|2021-07-14 07:05:00|1514.4|1511.4|1514.9|1511.9|1515.4|1512.4|1514.4|1511.4|93
1626246600000|2021-07-14 07:10:00|1514.4|1511.4|1514.4|1511.4|1514.9|1511.9|1514.4|1511.4|28
1626246900000|2021-07-14 07:15:00|1513.9|1510.9|1513.4|1510.4|1514.4|1511.4|1513.4|1510.4|36
1626247200000|2021-07-14 07:20:00|1513.9|1510.9|1512.9|1509.9|1513.9|1510.9|1512.9|1509.9|68
1626247500000|2021-07-14 07:25:00|1512.4|1509.4|1512.9|1509.9|1512.9|1509.9|1512.4|1509.4|70
1626247800000|2021-07-14 07:30:00|1512.4|1509.4|1512.4|1509.4|1512.9|1509.9|1511.9|1508.9|63
1626248100000|2021-07-14 07:35:00|1512.9|1509.9|1512.4|1509.4|1512.9|1509.9|1511.9|1508.9|87
1626248400000|2021-07-14 07:40:00|1511.9|1508.9|1511.9|1508.9|1512.4|1509.4|1511.9|1508.9|62
1626248700000|2021-07-14 07:45:00|1511.4|1508.4|1511.9|1508.9|1511.9|1508.9|1511.4|1508.4|78
1626249000000|2021-07-14 07:50:00|1512.4|1509.4|1511.4|1508.4|1512.4|1509.4|1511.4|1508.4|60
1626249300000|2021-07-14 07:55:00|1511.9|1508.9|1510.9|1507.9|1511.9|1508.9|1510.9|1507.9|147
1626249600000|2021-07-14 08:00:00|1510.4|1507.4|1509.9|1506.9|1510.9|1507.9|1509.9|1506.9|103
1626249900000|2021-07-14 08:05:00|1509.4|1506.4|1509.9|1506.9|1510.4|1507.4|1509.4|1506.4|97
1626309900000|2021-07-15 00:45:00|1508.4|1505.4|1512.4|1509.4|1513.4|1510.4|1508.4|1505.4|105
1626310200000|2021-07-15 00:50:00|1511.9|1508.9|1512.4|1509.4|1512.9|1509.9|1511.9|1508.9|50
1626310500000|2021-07-15 00:55:00|1512.9|1509.9|1514.4|1511.4|1514.4|1511.4|1512.9|1509.9|98
1626310800000|2021-07-15 01:00:00|1513.9|1510.9|1514.4|1511.4|1514.4|1511.4|1512.4|1509.4|198
1626311100000|2021-07-15 01:05:00|1513.9|1510.9|1513.9|1510.9|1514.4|1511.4|1512.9|1509.9|91
1626311400000|2021-07-15 01:10:00|1514.4|1511.4|1516.4|1513.4|1516.9|1513.9|1513.9|1510.9|231
1626311700000|2021-07-15 01:15:00|1516.9|1513.9|1516.9|1513.9|1516.9|1513.9|1515.4|1512.4|149
1626312000000|2021-07-15 01:20:00|1516.4|1513.4|1516.9|1513.9|1516.9|1513.9|1516.4|1513.4|123
1626312300000|2021-07-15 01:25:00|1517.4|1514.4|1519.4|1516.4|1519.9|1516.9|1517.4|1514.4|268
1626312600000|2021-07-15 01:30:00|1519.9|1516.9|1520.4|1517.4|1521.9|1518.9|1519.9|1516.9|281
1626312900000|2021-07-15 01:35:00|1519.9|1516.9|1521.4|1518.4|1521.4|1518.4|1519.4|1516.4|165
1626313200000|2021-07-15 01:40:00|1520.9|1517.9|1520.9|1517.9|1521.4|1518.4|1520.4|1517.4|119
1626313500000|2021-07-15 01:45:00|1521.4|1518.4|1522.4|1519.4|1522.4|1519.4|1520.9|1517.9|86
1626313800000|2021-07-15 01:50:00|1521.9|1518.9|1523.4|1520.4|1523.4|1520.4|1521.9|1518.9|107
1626314100000|2021-07-15 01:55:00|1522.9|1519.9|1521.9|1518.9|1523.4|1520.4|1521.9|1518.9|113
1626314400000|2021-07-15 02:00:00|1522.4|1519.4|1521.4|1518.4|1522.9|1519.9|1521.4|1518.4|101
1626314700000|2021-07-15 02:05:00|1521.9|1518.9|1521.9|1518.9|1522.4|1519.4|1521.4|1518.4|47
1626315000000|2021-07-15 02:10:00|1522.4|1519.4|1521.4|1518.4|1522.9|1519.9|1521.4|1518.4|116
1626315300000|2021-07-15 02:15:00|1521.9|1518.9|1520.4|1517.4|1521.9|1518.9|1519.9|1516.9|81
1626315600000|2021-07-15 02:20:00|1519.9|1516.9|1520.9|1517.9|1520.9|1517.9|1519.9|1516.9|53
1626315900000|2021-07-15 02:25:00|1520.4|1517.4|1520.9|1517.9|1521.4|1518.4|1519.9|1516.9|81
1626316200000|2021-07-15 02:30:00|1520.4|1517.4|1520.4|1517.4|1520.9|1517.9|1519.9|1516.9|64
1626316500000|2021-07-15 02:35:00|1520.9|1517.9|1521.4|1518.4|1521.4|1518.4|1520.9|1517.9|20
1626316800000|2021-07-15 02:40:00|1520.9|1517.9|1520.9|1517.9|1521.4|1518.4|1520.4|1517.4|43
1626317100000|2021-07-15 02:45:00|1521.4|1518.4|1520.9|1517.9|1521.4|1518.4|1520.9|1517.9|51
1626317400000|2021-07-15 02:50:00|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|1520.9|1517.9|77
1626317700000|2021-07-15 02:55:00|1521.9|1518.9|1522.9|1519.9|1522.9|1519.9|1521.4|1518.4|76
1626318000000|2021-07-15 03:00:00|1522.4|1519.4|1522.9|1519.9|1523.4|1520.4|1522.4|1519.4|105
1626318300000|2021-07-15 03:05:00|1523.4|1520.4|1522.9|1519.9|1523.4|1520.4|1522.9|1519.9|29
1626318600000|2021-07-15 03:10:00|1522.4|1519.4|1521.9|1518.9|1522.9|1519.9|1521.9|1518.9|53
1626318900000|2021-07-15 03:15:00|1522.4|1519.4|1521.9|1518.9|1522.4|1519.4|1520.9|1517.9|72
1626319200000|2021-07-15 03:20:00|1521.4|1518.4|1521.9|1518.9|1522.4|1519.4|1521.4|1518.4|51
1626319500000|2021-07-15 03:25:00|1522.4|1519.4|1520.9|1517.9|1522.4|1519.4|1520.9|1517.9|57
1626319800000|2021-07-15 03:30:00|1521.9|1518.9|1521.9|1518.9|1521.9|1518.9|1521.4|1518.4|51
1626320100000|2021-07-15 03:35:00|1521.4|1518.4|1522.4|1519.4|1522.4|1519.4|1520.9|1517.9|34
1626320400000|2021-07-15 03:40:00|1521.9|1518.9|1522.9|1519.9|1522.9|1519.9|1521.9|1518.9|36
1626320700000|2021-07-15 03:45:00|1522.4|1519.4|1522.4|1519.4|1523.4|1520.4|1522.4|1519.4|109
1626321000000|2021-07-15 03:50:00|1522.9|1519.9|1522.9|1519.9|1522.9|1519.9|1521.9|1518.9|33
1626321300000|2021-07-15 03:55:00|1522.4|1519.4|1521.9|1518.9|1522.9|1519.9|1521.9|1518.9|60
1626321600000|2021-07-15 04:00:00|1522.4|1519.4|1521.9|1518.9|1522.4|1519.4|1521.4|1518.4|55
1626321900000|2021-07-15 04:05:00|1521.4|1518.4|1521.4|1518.4|1521.9|1518.9|1520.9|1517.9|42
1626322200000|2021-07-15 04:10:00|1520.9|1517.9|1521.4|1518.4|1521.4|1518.4|1520.9|1517.9|45
1626322500000|2021-07-15 04:15:00|1520.9|1517.9|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|32
1626322800000|2021-07-15 04:20:00|1520.9|1517.9|1520.9|1517.9|1521.4|1518.4|1520.4|1517.4|40
1626323100000|2021-07-15 04:25:00|1521.4|1518.4|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|40
1626323400000|2021-07-15 04:30:00|1520.9|1517.9|1522.4|1519.4|1522.4|1519.4|1520.9|1517.9|20
1626323700000|2021-07-15 04:35:00|1521.9|1518.9|1521.9|1518.9|1521.9|1518.9|1521.4|1518.4|44
1626324000000|2021-07-15 04:40:00|1521.4|1518.4|1521.4|1518.4|1521.9|1518.9|1521.4|1518.4|42
1626330600000|2021-07-15 06:30:00|1521.9|1518.9|1522.9|1519.9|1523.4|1520.4|1521.4|1518.4|115
1626330900000|2021-07-15 06:35:00|1523.4|1520.4|1521.9|1518.9|1523.9|1520.9|1521.4|1518.4|174
1626331200000|2021-07-15 06:40:00|1522.4|1519.4|1521.4|1518.4|1522.4|1519.4|1521.4|1518.4|125
1626331500000|2021-07-15 06:45:00|1521.9|1518.9|1521.9|1518.9|1521.9|1518.9|1521.4|1518.4|34
1626331800000|2021-07-15 06:50:00|1521.4|1518.4|1521.4|1518.4|1522.4|1519.4|1520.9|1517.9|58
1626332100000|2021-07-15 06:55:00|1521.9|1518.9|1522.4|1519.4|1522.9|1519.9|1521.9|1518.9|75
1626332400000|2021-07-15 07:00:00|1522.9|1519.9|1523.4|1520.4|1523.9|1520.9|1522.9|1519.9|71
1626332700000|2021-07-15 07:05:00|1523.9|1520.9|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|75
1626333000000|2021-07-15 07:10:00|1523.9|1520.9|1523.9|1520.9|1524.9|1521.9|1523.9|1520.9|75
1626333300000|2021-07-15 07:15:00|1524.4|1521.4|1523.9|1520.9|1524.4|1521.4|1523.4|1520.4|103
1626333600000|2021-07-15 07:20:00|1524.4|1521.4|1523.9|1520.9|1524.4|1521.4|1523.9|1520.9|58
1626333900000|2021-07-15 07:25:00|1524.4|1521.4|1523.4|1520.4|1524.4|1521.4|1523.4|1520.4|56
1626334200000|2021-07-15 07:30:00|1523.9|1520.9|1523.9|1520.9|1523.9|1520.9|1523.4|1520.4|65
1626334500000|2021-07-15 07:35:00|1523.4|1520.4|1523.4|1520.4|1523.9|1520.9|1522.9|1519.9|58
1626334800000|2021-07-15 07:40:00|1523.9|1520.9|1523.9|1520.9|1524.4|1521.4|1523.4|1520.4|92
1626335400000|2021-07-15 07:50:00|1524.4|1521.4|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|84
1626335700000|2021-07-15 07:55:00|1523.9|1520.9|1523.9|1520.9|1524.4|1521.4|1523.9|1520.9|62
1626336000000|2021-07-15 08:00:00|1524.4|1521.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|96
1626336300000|2021-07-15 08:05:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|68
1626396300000|2021-07-16 00:45:00|1521.9|1518.9|1517.9|1514.9|1521.9|1518.9|1516.9|1513.9|186
1626396600000|2021-07-16 00:50:00|1517.4|1514.4|1514.9|1511.9|1517.9|1514.9|1514.4|1511.4|285
1626396900000|2021-07-16 00:55:00|1514.4|1511.4|1512.4|1509.4|1514.9|1511.9|1511.4|1508.4|435
1626397200000|2021-07-16 01:00:00|1511.9|1508.9|1511.9|1508.9|1516.9|1513.9|1509.9|1506.9|763
1626397500000|2021-07-16 01:05:00|1512.4|1509.4|1512.9|1509.9|1513.9|1510.9|1510.4|1507.4|381
1626397800000|2021-07-16 01:10:00|1513.4|1510.4|1512.4|1509.4|1514.4|1511.4|1511.4|1508.4|268
1626398100000|2021-07-16 01:15:00|1512.9|1509.9|1512.4|1509.4|1513.4|1510.4|1511.9|1508.9|80
1626398400000|2021-07-16 01:20:00|1512.9|1509.9|1511.4|1508.4|1512.9|1509.9|1511.4|1508.4|89
1626398700000|2021-07-16 01:25:00|1511.9|1508.9|1513.9|1510.9|1513.9|1510.9|1511.4|1508.4|123
1626399000000|2021-07-16 01:30:00|1514.4|1511.4|1512.9|1509.9|1514.4|1511.4|1512.4|1509.4|114
1626399300000|2021-07-16 01:35:00|1512.4|1509.4|1512.9|1509.9|1512.9|1509.9|1512.4|1509.4|68
1626399600000|2021-07-16 01:40:00|1512.4|1509.4|1511.9|1508.9|1512.9|1509.9|1511.9|1508.9|51
1626399900000|2021-07-16 01:45:00|1512.4|1509.4|1511.4|1508.4|1512.4|1509.4|1511.4|1508.4|85
1626400200000|2021-07-16 01:50:00|1511.5|1508.5|1512|1509|1512|1509|1511.5|1508.5|52
1626400500000|2021-07-16 01:55:00|1511.5|1508.5|1511.5|1508.5|1512|1509|1511.5|1508.5|36
1626400800000|2021-07-16 02:00:00|1512|1509|1512|1509|1512|1509|1511.5|1508.5|33
1626401100000|2021-07-16 02:05:00|1512.5|1509.5|1512.5|1509.5|1513|1510|1512|1509|81
1626401400000|2021-07-16 02:10:00|1513|1510|1513|1510|1513|1510|1512.5|1509.5|63
1626401700000|2021-07-16 02:15:00|1513.5|1510.5|1513|1510|1513.5|1510.5|1513|1510|46
1626402000000|2021-07-16 02:20:00|1513.5|1510.5|1513|1510|1513.5|1510.5|1513|1510|43
1626402300000|2021-07-16 02:25:00|1513.5|1510.5|1513.5|1510.5|1514|1511|1513.5|1510.5|50
1626402600000|2021-07-16 02:30:00|1514|1511|1514.5|1511.5|1514.5|1511.5|1513.5|1510.5|51
1626402900000|2021-07-16 02:35:00|1515|1512|1514.5|1511.5|1515.5|1512.5|1514.5|1511.5|76
1626403200000|2021-07-16 02:40:00|1515|1512|1514.5|1511.5|1515|1512|1513.5|1510.5|33
1626403500000|2021-07-16 02:45:00|1514|1511|1514|1511|1514|1511|1513.5|1510.5|19
1626403800000|2021-07-16 02:50:00|1513.5|1510.5|1514|1511|1514|1511|1513.5|1510.5|20
1626404100000|2021-07-16 02:55:00|1513.5|1510.5|1514|1511|1514.5|1511.5|1513.5|1510.5|16
1626404400000|2021-07-16 03:00:00|1514.5|1511.5|1514|1511|1514.5|1511.5|1514|1511|17
1626404700000|2021-07-16 03:05:00|1513.5|1510.5|1514|1511|1514|1511|1513.5|1510.5|36
1626405000000|2021-07-16 03:10:00|1513.5|1510.5|1513.5|1510.5|1514|1511|1513.5|1510.5|11
1626405300000|2021-07-16 03:15:00|1514|1511|1514|1511|1514|1511|1513.5|1510.5|24
1626405600000|2021-07-16 03:20:00|1513.5|1510.5|1513.5|1510.5|1514|1511|1513.5|1510.5|13
1626405900000|2021-07-16 03:25:00|1514|1511|1514|1511|1514|1511|1513.5|1510.5|27
1626406200000|2021-07-16 03:30:00|1514.5|1511.5|1513.5|1510.5|1514.5|1511.5|1513.5|1510.5|25
1626406500000|2021-07-16 03:35:00|1514|1511|1514|1511|1514.5|1511.5|1513|1510|40
1626406800000|2021-07-16 03:40:00|1514.5|1511.5|1514|1511|1514.5|1511.5|1514|1511|30
1626407100000|2021-07-16 03:45:00|1513.5|1510.5|1513|1510|1513.5|1510.5|1513|1510|48
1626407400000|2021-07-16 03:50:00|1513.5|1510.5|1514|1511|1514|1511|1513|1510|31
1626407700000|2021-07-16 03:55:00|1514.5|1511.5|1514|1511|1515|1512|1513.5|1510.5|37
1626408000000|2021-07-16 04:00:00|1514.5|1511.5|1513.5|1510.5|1514.5|1511.5|1513.5|1510.5|30
1626408300000|2021-07-16 04:05:00|1514|1511|1513.5|1510.5|1514|1511|1513|1510|34
1626408600000|2021-07-16 04:10:00|1513|1510|1513|1510|1513|1510|1513|1510|9
1626408900000|2021-07-16 04:15:00|1513.5|1510.5|1514|1511|1514|1511|1513|1510|33
1626409200000|2021-07-16 04:20:00|1513.5|1510.5|1513.5|1510.5|1514|1511|1513.5|1510.5|9
1626409500000|2021-07-16 04:25:00|1514|1511|1513|1510|1514|1511|1513|1510|18
1626410100000|2021-07-16 04:35:00|1513.5|1510.5|1513.5|1510.5|1514|1511|1513.5|1510.5|35
1626410400000|2021-07-16 04:40:00|1514|1511|1514.5|1511.5|1514.5|1511.5|1514|1511|15
1626417000000|2021-07-16 06:30:00|1515|1512|1516|1513|1516|1513|1515|1512|81
1626417300000|2021-07-16 06:35:00|1515.5|1512.5|1516|1513|1516.5|1513.5|1515.5|1512.5|66
1626417600000|2021-07-16 06:40:00|1515.5|1512.5|1516|1513|1517|1514|1515.5|1512.5|114
1626417900000|2021-07-16 06:45:00|1515.5|1512.5|1515|1512|1515.5|1512.5|1514|1511|111
1626418200000|2021-07-16 06:50:00|1514.5|1511.5|1513.5|1510.5|1515|1512|1513.5|1510.5|62
1626418500000|2021-07-16 06:55:00|1513|1510|1513.5|1510.5|1514|1511|1513|1510|43
1626418800000|2021-07-16 07:00:00|1514|1511|1515|1512|1516|1513|1514|1511|143
1626419100000|2021-07-16 07:05:00|1515.5|1512.5|1516.5|1513.5|1517|1514|1515.5|1512.5|95
1626419400000|2021-07-16 07:10:00|1516|1513|1518.5|1515.5|1518.5|1515.5|1515.5|1512.5|178
1626419700000|2021-07-16 07:15:00|1517.5|1514.5|1516|1513|1517.5|1514.5|1515.5|1512.5|104
1626420000000|2021-07-16 07:20:00|1516.5|1513.5|1517|1514|1517.5|1514.5|1516|1513|167
1626420300000|2021-07-16 07:25:00|1516.5|1513.5|1518|1515|1518.5|1515.5|1516.5|1513.5|83
1626420600000|2021-07-16 07:30:00|1518.5|1515.5|1517|1514|1518.5|1515.5|1517|1514|78
1626420900000|2021-07-16 07:35:00|1516.5|1513.5|1518|1515|1518|1515|1516.5|1513.5|90
1626421200000|2021-07-16 07:40:00|1517.5|1514.5|1518.5|1515.5|1518.5|1515.5|1517.5|1514.5|69
1626421500000|2021-07-16 07:45:00|1518|1515|1519|1516|1520|1517|1518|1515|124
1626421800000|2021-07-16 07:50:00|1519.5|1516.5|1520|1517|1520.5|1517.5|1519.5|1516.5|73
1626422100000|2021-07-16 07:55:00|1520.5|1517.5|1520|1517|1520.5|1517.5|1519.5|1516.5|73
1626422400000|2021-07-16 08:00:00|1520.5|1517.5|1520|1517|1521|1518|1519.5|1516.5|120
1626422700000|2021-07-16 08:05:00|1519.5|1516.5|1519.5|1516.5|1520.5|1517.5|1519|1516|102
1626655500000|2021-07-19 00:45:00|1516|1513|1517.5|1514.5|1517.5|1514.5|1515|1512|121
1626655800000|2021-07-19 00:50:00|1517|1514|1516.5|1513.5|1517.5|1514.5|1516.5|1513.5|58
1626656100000|2021-07-19 00:55:00|1517|1514|1516.5|1513.5|1517|1514|1516.5|1513.5|47
1626656400000|2021-07-19 01:00:00|1517|1514|1518.5|1515.5|1518.5|1515.5|1516.5|1513.5|241
1626656700000|2021-07-19 01:05:00|1519|1516|1516|1513|1519|1516|1516|1513|190
1626657000000|2021-07-19 01:10:00|1516.5|1513.5|1518|1515|1518.5|1515.5|1516|1513|102
1626657300000|2021-07-19 01:15:00|1517.5|1514.5|1521|1518|1522|1519|1517.5|1514.5|156
1626657600000|2021-07-19 01:20:00|1520.5|1517.5|1523.5|1520.5|1523.5|1520.5|1520.5|1517.5|233
1626657900000|2021-07-19 01:25:00|1523|1520|1522.5|1519.5|1524|1521|1522|1519|146
1626658200000|2021-07-19 01:30:00|1522|1519|1524|1521|1524.5|1521.5|1522|1519|129
1626658500000|2021-07-19 01:35:00|1523.5|1520.5|1522|1519|1523.5|1520.5|1522|1519|89
1626658800000|2021-07-19 01:40:00|1521.5|1518.5|1523.5|1520.5|1523.5|1520.5|1521.5|1518.5|108
1626659100000|2021-07-19 01:45:00|1523|1520|1524|1521|1525|1522|1522.5|1519.5|155
1626659400000|2021-07-19 01:50:00|1523.5|1520.5|1527|1524|1527|1524|1523.5|1520.5|224
1626659700000|2021-07-19 01:55:00|1526.5|1523.5|1527|1524|1527.5|1524.5|1526.5|1523.5|241
1626660000000|2021-07-19 02:00:00|1527.5|1524.5|1527|1524|1527.5|1524.5|1526.5|1523.5|89
1626660300000|2021-07-19 02:05:00|1527.5|1524.5|1525.5|1522.5|1527.5|1524.5|1525.5|1522.5|93
1626660600000|2021-07-19 02:10:00|1526|1523|1526|1523|1526.5|1523.5|1525.5|1522.5|68
1626660900000|2021-07-19 02:15:00|1526.5|1523.5|1527|1524|1527.5|1524.5|1526|1523|114
1626661200000|2021-07-19 02:20:00|1527.5|1524.5|1528|1525|1528|1525|1527|1524|93
1626661500000|2021-07-19 02:25:00|1527.5|1524.5|1529|1526|1529.5|1526.5|1527.5|1524.5|298
1626661800000|2021-07-19 02:30:00|1529.5|1526.5|1530|1527|1530|1527|1528.5|1525.5|138
1626662100000|2021-07-19 02:35:00|1530.5|1527.5|1532|1529|1533|1530|1530.5|1527.5|210
1626662400000|2021-07-19 02:40:00|1531.5|1528.5|1529.5|1526.5|1531.5|1528.5|1529.5|1526.5|107
1626662700000|2021-07-19 02:45:00|1530|1527|1529.5|1526.5|1530|1527|1529|1526|47
1626663000000|2021-07-19 02:50:00|1529|1526|1530|1527|1530.5|1527.5|1529|1526|51
1626663300000|2021-07-19 02:55:00|1530.5|1527.5|1531.5|1528.5|1532|1529|1530.5|1527.5|104
1626663600000|2021-07-19 03:00:00|1532|1529|1532.5|1529.5|1532.5|1529.5|1531.5|1528.5|60
1626663900000|2021-07-19 03:05:00|1532|1529|1532|1529|1532.5|1529.5|1531.5|1528.5|53
1626664200000|2021-07-19 03:10:00|1531.5|1528.5|1532.5|1529.5|1532.5|1529.5|1531.5|1528.5|50
1626664500000|2021-07-19 03:15:00|1532|1529|1532|1529|1532.5|1529.5|1531.5|1528.5|47
1626664800000|2021-07-19 03:20:00|1531.5|1528.5|1532.5|1529.5|1532.5|1529.5|1531.5|1528.5|36
1626665100000|2021-07-19 03:25:00|1532|1529|1532|1529|1532.5|1529.5|1531.5|1528.5|37
1626665400000|2021-07-19 03:30:00|1531.5|1528.5|1532|1529|1532|1529|1530.5|1527.5|74
1626665700000|2021-07-19 03:35:00|1531.5|1528.5|1532.5|1529.5|1532.5|1529.5|1531.5|1528.5|42
1626666000000|2021-07-19 03:40:00|1532|1529|1532|1529|1532.5|1529.5|1532|1529|35
1626666300000|2021-07-19 03:45:00|1532.5|1529.5|1531|1528|1532.5|1529.5|1531|1528|51
1626666600000|2021-07-19 03:50:00|1530.5|1527.5|1531.5|1528.5|1531.5|1528.5|1530.5|1527.5|83
1626666900000|2021-07-19 03:55:00|1531|1528|1532|1529|1532|1529|1531|1528|51
1626667200000|2021-07-19 04:00:00|1531.5|1528.5|1529|1526|1532|1529|1529|1526|120
1626667500000|2021-07-19 04:05:00|1528.5|1525.5|1528.5|1525.5|1529|1526|1528.5|1525.5|58
1626667800000|2021-07-19 04:10:00|1529|1526|1528.5|1525.5|1529|1526|1528.5|1525.5|37
1626668100000|2021-07-19 04:15:00|1529|1526|1529|1526|1529.5|1526.5|1528.5|1525.5|50
1626668400000|2021-07-19 04:20:00|1528.5|1525.5|1527.5|1524.5|1529.5|1526.5|1527.5|1524.5|74
1626668700000|2021-07-19 04:25:00|1528|1525|1527|1524|1528|1525|1527|1524|69
1626669000000|2021-07-19 04:30:00|1527.5|1524.5|1528.5|1525.5|1528.5|1525.5|1527.5|1524.5|24
1626669300000|2021-07-19 04:35:00|1529|1526|1529|1526|1529|1526|1528.5|1525.5|18
1626669600000|2021-07-19 04:40:00|1528.5|1525.5|1529.5|1526.5|1529.5|1526.5|1528.5|1525.5|32
1626676200000|2021-07-19 06:30:00|1529|1526|1533|1530|1533|1530|1529|1526|444
1626676500000|2021-07-19 06:35:00|1532.5|1529.5|1531.5|1528.5|1533|1530|1531.5|1528.5|94
1626676800000|2021-07-19 06:40:00|1532|1529|1531.5|1528.5|1532.5|1529.5|1531|1528|78
1626677100000|2021-07-19 06:45:00|1532|1529|1531.5|1528.5|1532|1529|1531|1528|56
1626677400000|2021-07-19 06:50:00|1531|1528|1531.5|1528.5|1532|1529|1531|1528|36
1626677700000|2021-07-19 06:55:00|1532|1529|1529.5|1526.5|1532|1529|1529.5|1526.5|108
1626678000000|2021-07-19 07:00:00|1530|1527|1530|1527|1531|1528|1529.5|1526.5|84
1626678300000|2021-07-19 07:05:00|1529.5|1526.5|1530|1527|1531|1528|1529.5|1526.5|43
1626678600000|2021-07-19 07:10:00|1530.5|1527.5|1530.5|1527.5|1530.5|1527.5|1529.5|1526.5|48
1626678900000|2021-07-19 07:15:00|1530|1527|1529|1526|1530.5|1527.5|1529|1526|64
1626679200000|2021-07-19 07:20:00|1528.5|1525.5|1528|1525|1529|1526|1527.5|1524.5|91
1626679500000|2021-07-19 07:25:00|1528.5|1525.5|1528.5|1525.5|1529|1526|1528|1525|42
1626679800000|2021-07-19 07:30:00|1528|1525|1527.5|1524.5|1528.5|1525.5|1527.5|1524.5|61
1626680100000|2021-07-19 07:35:00|1528|1525|1527|1524|1528.5|1525.5|1527|1524|46
1626680400000|2021-07-19 07:40:00|1527.5|1524.5|1527.5|1524.5|1528|1525|1527|1524|54
1626680700000|2021-07-19 07:45:00|1527|1524|1526|1523|1527.5|1524.5|1526|1523|67
1626681000000|2021-07-19 07:50:00|1526.5|1523.5|1524.5|1521.5|1526.5|1523.5|1524.5|1521.5|182
1626681300000|2021-07-19 07:55:00|1525|1522|1525|1522|1526|1523|1524.5|1521.5|82
1626681600000|2021-07-19 08:00:00|1525.5|1522.5|1525|1522|1526|1523|1525|1522|96
1626681900000|2021-07-19 08:05:00|1524.5|1521.5|1525|1522|1525|1522|1523.5|1520.5|82
1626914700000|2021-07-22 00:45:00|1515.7|1512.7|1517.2|1514.2|1518.2|1515.2|1515.7|1512.7|72
1626915000000|2021-07-22 00:50:00|1516.7|1513.7|1517.7|1514.7|1517.7|1514.7|1516.2|1513.2|38
1626915300000|2021-07-22 00:55:00|1518.2|1515.2|1519.2|1516.2|1519.2|1516.2|1517.7|1514.7|111
1626915600000|2021-07-22 01:00:00|1518.7|1515.7|1519.2|1516.2|1519.2|1516.2|1517.7|1514.7|179
1626915900000|2021-07-22 01:05:00|1519.7|1516.7|1519.2|1516.2|1519.7|1516.7|1517.7|1514.7|123
1626916200000|2021-07-22 01:10:00|1518.7|1515.7|1518.8|1515.8|1519.3|1516.3|1517.8|1514.8|141
1626916500000|2021-07-22 01:15:00|1519.3|1516.3|1518.3|1515.3|1519.3|1516.3|1517.8|1514.8|63
1626916800000|2021-07-22 01:20:00|1517.8|1514.8|1516.8|1513.8|1518.8|1515.8|1516.8|1513.8|157
1626917100000|2021-07-22 01:25:00|1517.3|1514.3|1518.3|1515.3|1518.8|1515.8|1516.8|1513.8|128
1626917400000|2021-07-22 01:30:00|1518.8|1515.8|1519.3|1516.3|1519.3|1516.3|1517.8|1514.8|96
1626917700000|2021-07-22 01:35:00|1518.8|1515.8|1519.3|1516.3|1519.8|1516.8|1518.3|1515.3|103
1626918000000|2021-07-22 01:40:00|1518.8|1515.8|1519.8|1516.8|1520.3|1517.3|1518.8|1515.8|146
1626918300000|2021-07-22 01:45:00|1520.3|1517.3|1520.8|1517.8|1520.8|1517.8|1520.3|1517.3|54
1626918600000|2021-07-22 01:50:00|1520.3|1517.3|1522.8|1519.8|1522.8|1519.8|1520.3|1517.3|163
1626918900000|2021-07-22 01:55:00|1523.3|1520.3|1521.8|1518.8|1523.8|1520.8|1521.8|1518.8|188
1626919200000|2021-07-22 02:00:00|1522.3|1519.3|1522.8|1519.8|1522.8|1519.8|1521.8|1518.8|67
1626919500000|2021-07-22 02:05:00|1522.3|1519.3|1522.3|1519.3|1522.3|1519.3|1521.8|1518.8|61
1626919800000|2021-07-22 02:10:00|1521.8|1518.8|1521.8|1518.8|1522.3|1519.3|1521.8|1518.8|34
1626920100000|2021-07-22 02:15:00|1522.3|1519.3|1522.3|1519.3|1523.3|1520.3|1522.3|1519.3|53
1626920400000|2021-07-22 02:20:00|1522.8|1519.8|1523.3|1520.3|1523.8|1520.8|1522.8|1519.8|82
1626920700000|2021-07-22 02:25:00|1523.8|1520.8|1522.3|1519.3|1523.8|1520.8|1522.3|1519.3|69
1626921000000|2021-07-22 02:30:00|1521.8|1518.8|1522.3|1519.3|1522.8|1519.8|1521.8|1518.8|37
1626921300000|2021-07-22 02:35:00|1521.8|1518.8|1521.8|1518.8|1522.3|1519.3|1521.8|1518.8|31
1626921600000|2021-07-22 02:40:00|1522.3|1519.3|1521.8|1518.8|1522.3|1519.3|1521.8|1518.8|28
1626921900000|2021-07-22 02:45:00|1522.3|1519.3|1522.8|1519.8|1522.8|1519.8|1521.8|1518.8|19
1626922200000|2021-07-22 02:50:00|1522.3|1519.3|1522.3|1519.3|1522.3|1519.3|1522.3|1519.3|35
1626922500000|2021-07-22 02:55:00|1522.8|1519.8|1522.8|1519.8|1523.3|1520.3|1522.8|1519.8|37
1626922800000|2021-07-22 03:00:00|1523.3|1520.3|1523.3|1520.3|1523.8|1520.8|1522.8|1519.8|44
1626923100000|2021-07-22 03:05:00|1523.8|1520.8|1523.8|1520.8|1523.8|1520.8|1523.3|1520.3|35
1626923400000|2021-07-22 03:10:00|1523.3|1520.3|1523.8|1520.8|1523.8|1520.8|1523.3|1520.3|11
1626923700000|2021-07-22 03:15:00|1523.3|1520.3|1522.8|1519.8|1523.8|1520.8|1522.8|1519.8|99
1626924000000|2021-07-22 03:20:00|1523.3|1520.3|1523.8|1520.8|1523.8|1520.8|1523.3|1520.3|22
1626924300000|2021-07-22 03:25:00|1523.3|1520.3|1522.8|1519.8|1523.3|1520.3|1522.8|1519.8|17
1626924900000|2021-07-22 03:35:00|1522.3|1519.3|1522.3|1519.3|1522.3|1519.3|1522.3|1519.3|33
1626925200000|2021-07-22 03:40:00|1521.8|1518.8|1522.3|1519.3|1522.3|1519.3|1521.8|1518.8|45
1626925500000|2021-07-22 03:45:00|1522.8|1519.8|1522.8|1519.8|1522.8|1519.8|1522.3|1519.3|16
1626926100000|2021-07-22 03:55:00|1522.3|1519.3|1521.8|1518.8|1522.3|1519.3|1521.8|1518.8|44
1626926400000|2021-07-22 04:00:00|1522.3|1519.3|1523.3|1520.3|1523.3|1520.3|1522.3|1519.3|43
1626926700000|2021-07-22 04:05:00|1522.8|1519.8|1523.3|1520.3|1523.3|1520.3|1522.8|1519.8|29
1626927000000|2021-07-22 04:10:00|1522.8|1519.8|1522.3|1519.3|1522.8|1519.8|1522.3|1519.3|21
1626927300000|2021-07-22 04:15:00|1521.8|1518.8|1521.8|1518.8|1522.3|1519.3|1521.8|1518.8|9
1626927600000|2021-07-22 04:20:00|1522.3|1519.3|1521.8|1518.8|1522.3|1519.3|1521.8|1518.8|11
1626927900000|2021-07-22 04:25:00|1522.3|1519.3|1522.3|1519.3|1522.3|1519.3|1522.3|1519.3|21
1626928200000|2021-07-22 04:30:00|||||||||9
1626928500000|2021-07-22 04:35:00|1522.8|1519.8|1522.8|1519.8|1522.8|1519.8|1522.3|1519.3|33
1626928800000|2021-07-22 04:40:00|1523.3|1520.3|1523.3|1520.3|1523.3|1520.3|1522.8|1519.8|22
1626935400000|2021-07-22 06:30:00|1522.3|1519.3|1522.8|1519.8|1523.3|1520.3|1522.3|1519.3|36
1626935700000|2021-07-22 06:35:00|1522.3|1519.3|1522.3|1519.3|1522.3|1519.3|1521.8|1518.8|16
1626936000000|2021-07-22 06:40:00|1521.8|1518.8|1522.8|1519.8|1522.8|1519.8|1521.8|1518.8|51
1626936300000|2021-07-22 06:45:00|1522.3|1519.3|1522.8|1519.8|1522.8|1519.8|1522.3|1519.3|19
1626936600000|2021-07-22 06:50:00|1523.3|1520.3|1522.8|1519.8|1523.3|1520.3|1522.3|1519.3|70
1626936900000|2021-07-22 06:55:00|1523.3|1520.3|1522.8|1519.8|1523.3|1520.3|1522.8|1519.8|50
1626937200000|2021-07-22 07:00:00|1522.3|1519.3|1522.8|1519.8|1523.3|1520.3|1522.3|1519.3|44
1626937500000|2021-07-22 07:05:00|1523.3|1520.3|1523.3|1520.3|1523.8|1520.8|1523.3|1520.3|86
1626937800000|2021-07-22 07:10:00|1523.8|1520.8|1523.3|1520.3|1523.8|1520.8|1522.8|1519.8|35
1626938100000|2021-07-22 07:15:00|1523.8|1520.8|1523.8|1520.8|1524.3|1521.3|1523.3|1520.3|155
1626938400000|2021-07-22 07:20:00|1524.3|1521.3|1523.8|1520.8|1524.3|1521.3|1523.8|1520.8|59
1626938700000|2021-07-22 07:25:00|1523.3|1520.3|1523.8|1520.8|1524.3|1521.3|1523.3|1520.3|58
1626939000000|2021-07-22 07:30:00|1524.3|1521.3|1523.8|1520.8|1524.8|1521.8|1523.3|1520.3|100
1626939300000|2021-07-22 07:35:00|1524.3|1521.3|1523.3|1520.3|1524.3|1521.3|1522.8|1519.8|65
1626939600000|2021-07-22 07:40:00|1523.8|1520.8|1523.8|1520.8|1524.3|1521.3|1523.3|1520.3|68
1626939900000|2021-07-22 07:45:00|1524.3|1521.3|1524.3|1521.3|1524.3|1521.3|1523.3|1520.3|71
1626940200000|2021-07-22 07:50:00|1523.8|1520.8|1523.8|1520.8|1524.3|1521.3|1523.3|1520.3|104
1626940500000|2021-07-22 07:55:00|1524.3|1521.3|1524.8|1521.8|1524.8|1521.8|1524.3|1521.3|55
1626940800000|2021-07-22 08:00:00|1524.3|1521.3|1524.8|1521.8|1525.3|1522.3|1524.3|1521.3|71
1626941100000|2021-07-22 08:05:00|1524.3|1521.3|1524.8|1521.8|1525.3|1522.3|1524.3|1521.3|84
1627001100000|2021-07-23 00:45:00|1523.3|1520.3|1525.3|1522.3|1526.8|1523.8|1523.3|1520.3|107
1627001400000|2021-07-23 00:50:00|1524.8|1521.8|1527.3|1524.3|1528.3|1525.3|1524.8|1521.8|98
1627001700000|2021-07-23 00:55:00|1527.8|1524.8|1527.3|1524.3|1528.8|1525.8|1527.3|1524.3|86
1627002000000|2021-07-23 01:00:00|1527.8|1524.8|1526.3|1523.3|1528.3|1525.3|1526.3|1523.3|188
1627002300000|2021-07-23 01:05:00|1526.8|1523.8|1527.3|1524.3|1529.3|1526.3|1526.8|1523.8|168
1627002600000|2021-07-23 01:10:00|1527.8|1524.8|1525.3|1522.3|1527.8|1524.8|1524.3|1521.3|125
1627002900000|2021-07-23 01:15:00|1524.8|1521.8|1522.8|1519.8|1525.3|1522.3|1522.3|1519.3|160
1627003200000|2021-07-23 01:20:00|1522.3|1519.3|1522.3|1519.3|1522.8|1519.8|1520.8|1517.8|174
1627003500000|2021-07-23 01:25:00|1522.8|1519.8|1522.8|1519.8|1522.8|1519.8|1521.8|1518.8|119
1627003800000|2021-07-23 01:30:00|1523.3|1520.3|1525.3|1522.3|1525.8|1522.8|1522.8|1519.8|91
1627004100000|2021-07-23 01:35:00|1525.8|1522.8|1525.8|1522.8|1525.8|1522.8|1524.8|1521.8|91
1627004400000|2021-07-23 01:40:00|1525.3|1522.3|1525.8|1522.8|1527.3|1524.3|1525.3|1522.3|81
1627004700000|2021-07-23 01:45:00|1526.3|1523.3|1526.3|1523.3|1527.3|1524.3|1525.8|1522.8|81
1627005000000|2021-07-23 01:50:00|1526.8|1523.8|1526.4|1523.4|1526.9|1523.9|1525.9|1522.9|41
1627005300000|2021-07-23 01:55:00|1526.9|1523.9|1525.9|1522.9|1527.4|1524.4|1525.9|1522.9|48
1627005600000|2021-07-23 02:00:00|1525.4|1522.4|1525.9|1522.9|1526.4|1523.4|1525.4|1522.4|80
1627005900000|2021-07-23 02:05:00|1526.4|1523.4|1524.4|1521.4|1526.4|1523.4|1524.4|1521.4|78
1627006200000|2021-07-23 02:10:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|23
1627006500000|2021-07-23 02:15:00|1524.4|1521.4|1523.4|1520.4|1524.4|1521.4|1522.4|1519.4|96
1627006800000|2021-07-23 02:20:00|1522.9|1519.9|1523.4|1520.4|1523.9|1520.9|1521.9|1518.9|119
1627007100000|2021-07-23 02:25:00|1523.9|1520.9|1523.4|1520.4|1523.9|1520.9|1523.4|1520.4|40
1627007400000|2021-07-23 02:30:00|1523.9|1520.9|1522.4|1519.4|1524.9|1521.9|1522.4|1519.4|86
1627007700000|2021-07-23 02:35:00|1522.9|1519.9|1524.4|1521.4|1524.4|1521.4|1522.4|1519.4|91
1627008000000|2021-07-23 02:40:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1523.9|1520.9|106
1627008300000|2021-07-23 02:45:00|1525.4|1522.4|1523.9|1520.9|1525.4|1522.4|1522.9|1519.9|65
1627008600000|2021-07-23 02:50:00|1524.4|1521.4|1522.9|1519.9|1524.4|1521.4|1522.9|1519.9|28
1627008900000|2021-07-23 02:55:00|1523.4|1520.4|1523.4|1520.4|1523.4|1520.4|1522.4|1519.4|25
1627009200000|2021-07-23 03:00:00|1523.9|1520.9|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|41
1627009500000|2021-07-23 03:05:00|1523.9|1520.9|1523.4|1520.4|1523.9|1520.9|1523.4|1520.4|35
1627009800000|2021-07-23 03:10:00|1523.9|1520.9|1523.9|1520.9|1523.9|1520.9|1523.4|1520.4|22
1627010100000|2021-07-23 03:15:00|1523.4|1520.4|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|39
1627010400000|2021-07-23 03:20:00|1523.9|1520.9|1524.4|1521.4|1524.4|1521.4|1523.9|1520.9|19
1627010700000|2021-07-23 03:25:00|1523.9|1520.9|1523.9|1520.9|1523.9|1520.9|1523.9|1520.9|24
1627011000000|2021-07-23 03:30:00|1524.4|1521.4|1525.9|1522.9|1525.9|1522.9|1524.4|1521.4|38
1627011300000|2021-07-23 03:35:00|1525.4|1522.4|1525.4|1522.4|1526.4|1523.4|1525.4|1522.4|65
1627011600000|2021-07-23 03:40:00|1524.9|1521.9|1525.4|1522.4|1525.4|1522.4|1524.9|1521.9|23
1627011900000|2021-07-23 03:45:00|1525.9|1522.9|1525.4|1522.4|1525.9|1522.9|1525.4|1522.4|24
1627012200000|2021-07-23 03:50:00|1524.9|1521.9|1524.4|1521.4|1524.9|1521.9|1524.4|1521.4|23
1627012500000|2021-07-23 03:55:00|1524.9|1521.9|1524.9|1521.9|1524.9|1521.9|1524.9|1521.9|1
1627012800000|2021-07-23 04:00:00|1525.4|1522.4|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|32
1627013100000|2021-07-23 04:05:00|1524.4|1521.4|1523.9|1520.9|1524.4|1521.4|1523.9|1520.9|41
1627013400000|2021-07-23 04:10:00|1523.4|1520.4|1523.4|1520.4|1523.4|1520.4|1522.9|1519.9|68
1627013700000|2021-07-23 04:15:00|1523.9|1520.9|1523.4|1520.4|1523.9|1520.9|1523.4|1520.4|20
1627014000000|2021-07-23 04:20:00|1523.9|1520.9|1523.4|1520.4|1523.9|1520.9|1523.4|1520.4|5
1627014300000|2021-07-23 04:25:00|1522.9|1519.9|1523.4|1520.4|1523.4|1520.4|1522.9|1519.9|27
1627014600000|2021-07-23 04:30:00|1522.9|1519.9|1523.4|1520.4|1523.4|1520.4|1522.9|1519.9|3
1627014900000|2021-07-23 04:35:00|1523.9|1520.9|1523.9|1520.9|1523.9|1520.9|1523.9|1520.9|51
1627015200000|2021-07-23 04:40:00|1524.4|1521.4|1524.4|1521.4|1524.4|1521.4|1524.4|1521.4|37
1627021800000|2021-07-23 06:30:00|1523.9|1520.9|1524.4|1521.4|1524.9|1521.9|1523.4|1520.4|55
1627022100000|2021-07-23 06:35:00|1523.9|1520.9|1523.9|1520.9|1523.9|1520.9|1523.4|1520.4|26
1627022400000|2021-07-23 06:40:00|1523.4|1520.4|1523.9|1520.9|1523.9|1520.9|1523.4|1520.4|34
1627022700000|2021-07-23 06:45:00|1524.4|1521.4|1523.9|1520.9|1524.4|1521.4|1523.4|1520.4|332
1627023000000|2021-07-23 06:50:00|1523.4|1520.4|1523.4|1520.4|1524.4|1521.4|1522.9|1519.9|85
1627023300000|2021-07-23 06:55:00|1522.9|1519.9|1523.4|1520.4|1523.9|1520.9|1522.9|1519.9|132
1627023600000|2021-07-23 07:00:00|1523.9|1520.9|1524.4|1521.4|1524.4|1521.4|1523.9|1520.9|53
1627023900000|2021-07-23 07:05:00|1524.9|1521.9|1524.4|1521.4|1525.4|1522.4|1524.4|1521.4|204
1627024200000|2021-07-23 07:10:00|1523.9|1520.9|1523.9|1520.9|1524.4|1521.4|1523.4|1520.4|54
1627024500000|2021-07-23 07:15:00|1524.4|1521.4|1524.9|1521.9|1524.9|1521.9|1523.9|1520.9|129
1627024800000|2021-07-23 07:20:00|1524.4|1521.4|1524.4|1521.4|1524.4|1521.4|1523.9|1520.9|42
1627025100000|2021-07-23 07:25:00|1523.9|1520.9|1524.4|1521.4|1524.4|1521.4|1523.9|1520.9|38
1627025400000|2021-07-23 07:30:00|1523.9|1520.9|1525.4|1522.4|1525.4|1522.4|1523.9|1520.9|27
1627025700000|2021-07-23 07:35:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1524.4|1521.4|43
1627026000000|2021-07-23 07:40:00|1524.4|1521.4|1524.4|1521.4|1524.9|1521.9|1523.9|1520.9|72
1627026300000|2021-07-23 07:45:00|1523.9|1520.9|1524.4|1521.4|1524.9|1521.9|1523.9|1520.9|31
1627026600000|2021-07-23 07:50:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|37
1627026900000|2021-07-23 07:55:00|1525.4|1522.4|1525.4|1522.4|1525.4|1522.4|1524.9|1521.9|23
1627027200000|2021-07-23 08:00:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|47
1627027500000|2021-07-23 08:05:00|1524.4|1521.4|1525.4|1522.4|1525.9|1522.9|1524.4|1521.4|54
1627260300000|2021-07-26 00:45:00|1527.4|1524.4|1518.4|1515.4|1527.4|1524.4|1517.9|1514.9|232
1627260600000|2021-07-26 00:50:00|1518.9|1515.9|1518.4|1515.4|1518.9|1515.9|1517.9|1514.9|155
1627260900000|2021-07-26 00:55:00|1518.9|1515.9|1517.4|1514.4|1519.4|1516.4|1516.9|1513.9|168
1627261200000|2021-07-26 01:00:00|1517.9|1514.9|1518.9|1515.9|1520.4|1517.4|1516.4|1513.4|437
1627261500000|2021-07-26 01:05:00|1519.4|1516.4|1517.4|1514.4|1520.4|1517.4|1514.4|1511.4|578
1627261800000|2021-07-26 01:10:00|1517.9|1514.9|1515.4|1512.4|1517.9|1514.9|1515.4|1512.4|219
1627262100000|2021-07-26 01:15:00|1514.9|1511.9|1516.9|1513.9|1517.4|1514.4|1514.4|1511.4|220
1627262400000|2021-07-26 01:20:00|1516.4|1513.4|1516.9|1513.9|1516.9|1513.9|1515.9|1512.9|94
1627262700000|2021-07-26 01:25:00|1517.4|1514.4|1515.4|1512.4|1517.4|1514.4|1515.4|1512.4|102
1627263000000|2021-07-26 01:30:00|1514.9|1511.9|1515.4|1512.4|1515.9|1512.9|1514.9|1511.9|142
1627263300000|2021-07-26 01:35:00|1515.9|1512.9|1517.9|1514.9|1518.4|1515.4|1515.9|1512.9|124
1627263600000|2021-07-26 01:40:00|1517.4|1514.4|1518.4|1515.4|1518.4|1515.4|1516.9|1513.9|96
1627263900000|2021-07-26 01:45:00|1518.9|1515.9|1518.4|1515.4|1519.4|1516.4|1517.4|1514.4|89
1627264200000|2021-07-26 01:50:00|1518.9|1515.9|1518.9|1515.9|1518.9|1515.9|1517.9|1514.9|38
1627264500000|2021-07-26 01:55:00|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|1517.9|1514.9|39
1627264800000|2021-07-26 02:00:00|1517.9|1514.9|1519.9|1516.9|1519.9|1516.9|1517.9|1514.9|107
1627265100000|2021-07-26 02:05:00|1519.4|1516.4|1518.4|1515.4|1520.4|1517.4|1518.4|1515.4|117
1627265400000|2021-07-26 02:10:00|1518.9|1515.9|1517.9|1514.9|1518.9|1515.9|1517.9|1514.9|42
1627265700000|2021-07-26 02:15:00|1517.4|1514.4|1518.9|1515.9|1518.9|1515.9|1517.4|1514.4|52
1627266000000|2021-07-26 02:20:00|1518.4|1515.4|1517.9|1514.9|1518.4|1515.4|1517.4|1514.4|45
1627266300000|2021-07-26 02:25:00|1518.4|1515.4|1517.4|1514.4|1518.4|1515.4|1516.9|1513.9|72
1627266600000|2021-07-26 02:30:00|1516.9|1513.9|1517.4|1514.4|1517.4|1514.4|1516.4|1513.4|36
1627266900000|2021-07-26 02:35:00|1517.9|1514.9|1517.9|1514.9|1517.9|1514.9|1517.4|1514.4|16
1627267200000|2021-07-26 02:40:00|1517.4|1514.4|1517.4|1514.4|1517.9|1514.9|1517.4|1514.4|31
1627267500000|2021-07-26 02:45:00|1517.9|1514.9|1517.4|1514.4|1517.9|1514.9|1517.4|1514.4|23
1627267800000|2021-07-26 02:50:00|1517.9|1514.9|1517.9|1514.9|1517.9|1514.9|1517.9|1514.9|23
1627268100000|2021-07-26 02:55:00|1517.4|1514.4|1517.9|1514.9|1517.9|1514.9|1517.4|1514.4|22
1627268400000|2021-07-26 03:00:00|1518.4|1515.4|1517.4|1514.4|1518.4|1515.4|1517.4|1514.4|88
1627268700000|2021-07-26 03:05:00|1516.9|1513.9|1516.9|1513.9|1517.4|1514.4|1516.9|1513.9|24
1627269000000|2021-07-26 03:10:00|1517.4|1514.4|1516.9|1513.9|1517.4|1514.4|1516.9|1513.9|16
1627269300000|2021-07-26 03:15:00|1517.4|1514.4|1517.4|1514.4|1517.4|1514.4|1516.9|1513.9|31
1627269600000|2021-07-26 03:20:00|1517.9|1514.9|1517.9|1514.9|1517.9|1514.9|1517.4|1514.4|23
1627269900000|2021-07-26 03:25:00|1517.4|1514.4|1517.9|1514.9|1518.4|1515.4|1517.4|1514.4|30
1627270200000|2021-07-26 03:30:00|1518.4|1515.4|1517.9|1514.9|1518.4|1515.4|1517.9|1514.9|23
1627270500000|2021-07-26 03:35:00|1518.4|1515.4|1518.9|1515.9|1518.9|1515.9|1518.4|1515.4|18
1627270800000|2021-07-26 03:40:00|1519.4|1516.4|1518.9|1515.9|1519.9|1516.9|1518.9|1515.9|39
1627271100000|2021-07-26 03:45:00|1519.4|1516.4|1518.9|1515.9|1519.4|1516.4|1518.9|1515.9|16
1627271400000|2021-07-26 03:50:00|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|10
1627271700000|2021-07-26 03:55:00|1518.9|1515.9|1518.9|1515.9|1518.9|1515.9|1518.9|1515.9|15
1627272000000|2021-07-26 04:00:00|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|20
1627272300000|2021-07-26 04:05:00|1517.9|1514.9|1518.4|1515.4|1518.4|1515.4|1517.9|1514.9|12
1627272600000|2021-07-26 04:10:00|1517.9|1514.9|1517.9|1514.9|1518.4|1515.4|1517.9|1514.9|17
1627272900000|2021-07-26 04:15:00|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|11
1627273200000|2021-07-26 04:20:00|1518.9|1515.9|1518.9|1515.9|1518.9|1515.9|1518.4|1515.4|17
1627273500000|2021-07-26 04:25:00|1518.4|1515.4|1518.9|1515.9|1518.9|1515.9|1518.4|1515.4|22
1627273800000|2021-07-26 04:30:00|1518.4|1515.4|1518.4|1515.4|1518.9|1515.9|1518.4|1515.4|6
1627274100000|2021-07-26 04:35:00|1518.9|1515.9|1518.9|1515.9|1518.9|1515.9|1518.9|1515.9|15
1627274400000|2021-07-26 04:40:00|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|10
1627281000000|2021-07-26 06:30:00|1519.4|1516.4|1517.4|1514.4|1519.4|1516.4|1516.4|1513.4|120
1627281300000|2021-07-26 06:35:00|1516.9|1513.9|1516.4|1513.4|1517.4|1514.4|1516.4|1513.4|35
1627281600000|2021-07-26 06:40:00|1515.4|1512.4|1514.9|1511.9|1515.9|1512.9|1514.9|1511.9|148
1627281900000|2021-07-26 06:45:00|1515.4|1512.4|1514.4|1511.4|1515.4|1512.4|1514.4|1511.4|127
1627282200000|2021-07-26 06:50:00|1514.9|1511.9|1513.4|1510.4|1514.9|1511.9|1512.9|1509.9|205
1627282500000|2021-07-26 06:55:00|1512.9|1509.9|1513.9|1510.9|1514.4|1511.4|1512.9|1509.9|109
1627282800000|2021-07-26 07:00:00|1513.4|1510.4|1514.4|1511.4|1514.4|1511.4|1512.9|1509.9|110
1627283100000|2021-07-26 07:05:00|1514.9|1511.9|1514.4|1511.4|1514.9|1511.9|1513.9|1510.9|90
1627283400000|2021-07-26 07:10:00|1514.9|1511.9|1514.4|1511.4|1514.9|1511.9|1514.4|1511.4|94
1627283700000|2021-07-26 07:15:00|1513.9|1510.9|1514.9|1511.9|1514.9|1511.9|1513.9|1510.9|36
1627284000000|2021-07-26 07:20:00|1514.4|1511.4|1513.4|1510.4|1514.9|1511.9|1513.4|1510.4|97
1627284300000|2021-07-26 07:25:00|1512.9|1509.9|1513.9|1510.9|1513.9|1510.9|1512.4|1509.4|157
1627284600000|2021-07-26 07:30:00|1513.4|1510.4|1513.4|1510.4|1513.4|1510.4|1512.9|1509.9|59
1627284900000|2021-07-26 07:35:00|1512.9|1509.9|1513.4|1510.4|1513.9|1510.9|1512.9|1509.9|272
1627285200000|2021-07-26 07:40:00|1513.9|1510.9|1513.9|1510.9|1514.4|1511.4|1513.4|1510.4|60
1627285500000|2021-07-26 07:45:00|1514.4|1511.4|1514.4|1511.4|1514.9|1511.9|1514.4|1511.4|68
1627285800000|2021-07-26 07:50:00|1514.9|1511.9|1513.9|1510.9|1514.9|1511.9|1513.4|1510.4|85
1627286100000|2021-07-26 07:55:00|1514.4|1511.4|1515.9|1512.9|1515.9|1512.9|1513.9|1510.9|113
1627286400000|2021-07-26 08:00:00|1515.4|1512.4|1514.4|1511.4|1515.9|1512.9|1514.4|1511.4|90
1627286700000|2021-07-26 08:05:00|1513.9|1510.9|1513.9|1510.9|1514.4|1511.4|1513.9|1510.9|266
1627346700000|2021-07-27 00:45:00|1516.4|1513.4|1515.9|1512.9|1519.4|1516.4|1515.4|1512.4|382
1627347000000|2021-07-27 00:50:00|1516.4|1513.4|1515.9|1512.9|1516.4|1513.4|1515.4|1512.4|111
1627347300000|2021-07-27 00:55:00|1516.4|1513.4|1516.4|1513.4|1516.9|1513.9|1516.4|1513.4|681
1627347600000|2021-07-27 01:00:00|1516.9|1513.9|1517.4|1514.4|1518.9|1515.9|1514.9|1511.9|911
1627347900000|2021-07-27 01:05:00|1516.9|1513.9|1515.9|1512.9|1517.4|1514.4|1515.4|1512.4|136
1627348200000|2021-07-27 01:10:00|1516.4|1513.4|1517.4|1514.4|1517.9|1514.9|1515.9|1512.9|333
1627348500000|2021-07-27 01:15:00|1517.9|1514.9|1516.9|1513.9|1517.9|1514.9|1516.4|1513.4|147
1627348800000|2021-07-27 01:20:00|1517.4|1514.4|1517.9|1514.9|1518.4|1515.4|1516.9|1513.9|224
1627349100000|2021-07-27 01:25:00|1518.4|1515.4|1517.4|1514.4|1518.9|1515.9|1517.4|1514.4|132
1627349400000|2021-07-27 01:30:00|1517.9|1514.9|1516.4|1513.4|1517.9|1514.9|1516.4|1513.4|156
1627349700000|2021-07-27 01:35:00|1515.9|1512.9|1514.7|1511.7|1515.9|1512.9|1514.2|1511.2|276
1627350000000|2021-07-27 01:40:00|1515.2|1512.2|1515.2|1512.2|1515.7|1512.7|1515.2|1512.2|179
1627350300000|2021-07-27 01:45:00|1515.7|1512.7|1516.2|1513.2|1517.2|1514.2|1514.7|1511.7|177
1627350600000|2021-07-27 01:50:00|1515.7|1512.7|1514.2|1511.2|1515.7|1512.7|1514.2|1511.2|722
1627350900000|2021-07-27 01:55:00|1514.7|1511.7|1514.7|1511.7|1515.2|1512.2|1514.2|1511.2|109
1627351200000|2021-07-27 02:00:00|1515.2|1512.2|1514.7|1511.7|1515.2|1512.2|1514.7|1511.7|152
1627351500000|2021-07-27 02:05:00|1515.2|1512.2|1514.7|1511.7|1515.2|1512.2|1514.2|1511.2|57
1627351800000|2021-07-27 02:10:00|1515.2|1512.2|1515.2|1512.2|1515.2|1512.2|1515.2|1512.2|296
1627352100000|2021-07-27 02:15:00|1514.7|1511.7|1515.2|1512.2|1515.2|1512.2|1514.7|1511.7|64
1627352400000|2021-07-27 02:20:00|1514.7|1511.7|1514.7|1511.7|1515.2|1512.2|1514.2|1511.2|196
1627352700000|2021-07-27 02:25:00|1514.2|1511.2|1513.2|1510.2|1514.2|1511.2|1513.2|1510.2|390
1627353000000|2021-07-27 02:30:00|1512.7|1509.7|1513.7|1510.7|1513.7|1510.7|1512.7|1509.7|107
1627353300000|2021-07-27 02:35:00|1514.2|1511.2|1513.7|1510.7|1514.7|1511.7|1513.7|1510.7|101
1627353600000|2021-07-27 02:40:00|1513.2|1510.2|1513.7|1510.7|1513.7|1510.7|1513.2|1510.2|198
1627353900000|2021-07-27 02:45:00|1514.2|1511.2|1515.2|1512.2|1515.7|1512.7|1513.7|1510.7|183
1627354200000|2021-07-27 02:50:00|1515.7|1512.7|1515.7|1512.7|1516.2|1513.2|1515.2|1512.2|52
1627354500000|2021-07-27 02:55:00|1515.2|1512.2|1515.7|1512.7|1515.7|1512.7|1515.2|1512.2|47
1627354800000|2021-07-27 03:00:00|1515.2|1512.2|1515.7|1512.7|1515.7|1512.7|1515.2|1512.2|148
1627355100000|2021-07-27 03:05:00|1515.2|1512.2|1514.2|1511.2|1515.2|1512.2|1514.2|1511.2|129
1627355400000|2021-07-27 03:10:00|1514.7|1511.7|1514.7|1511.7|1515.2|1512.2|1514.7|1511.7|108
1627355700000|2021-07-27 03:15:00|1514.2|1511.2|1515.2|1512.2|1515.7|1512.7|1514.2|1511.2|98
1627356000000|2021-07-27 03:20:00|1514.7|1511.7|1515.2|1512.2|1515.2|1512.2|1514.7|1511.7|205
1627356300000|2021-07-27 03:25:00|1514.7|1511.7|1515.2|1512.2|1515.2|1512.2|1514.7|1511.7|183
1627356600000|2021-07-27 03:30:00|1514.7|1511.7|1514.7|1511.7|1514.7|1511.7|1514.7|1511.7|41
1627356900000|2021-07-27 03:35:00|||||||||108
1627357200000|2021-07-27 03:40:00|1514.2|1511.2|1514.7|1511.7|1514.7|1511.7|1514.2|1511.2|186
1627357500000|2021-07-27 03:45:00|1515.2|1512.2|1514.7|1511.7|1515.2|1512.2|1514.7|1511.7|69
1627357800000|2021-07-27 03:50:00|1515.2|1512.2|1514.7|1511.7|1515.2|1512.2|1514.7|1511.7|19
1627358100000|2021-07-27 03:55:00|1515.2|1512.2|1515.2|1512.2|1515.2|1512.2|1515.2|1512.2|65
1627358400000|2021-07-27 04:00:00|1515.7|1512.7|1515.7|1512.7|1516.2|1513.2|1515.7|1512.7|235
1627359000000|2021-07-27 04:10:00|1515.2|1512.2|1515.2|1512.2|1515.7|1512.7|1515.2|1512.2|87
1627359600000|2021-07-27 04:20:00|1515.7|1512.7|1515.2|1512.2|1515.7|1512.7|1515.2|1512.2|83
1627359900000|2021-07-27 04:25:00|1515.7|1512.7|1515.7|1512.7|1515.7|1512.7|1515.7|1512.7|91
1627360200000|2021-07-27 04:30:00|1515.2|1512.2|1515.2|1512.2|1515.2|1512.2|1515.2|1512.2|33
1627360500000|2021-07-27 04:35:00|1515.7|1512.7|1515.2|1512.2|1515.7|1512.7|1515.2|1512.2|310
1627360800000|2021-07-27 04:40:00|1515.7|1512.7|1515.7|1512.7|1515.7|1512.7|1515.7|1512.7|616
1627367400000|2021-07-27 06:30:00|1515.2|1512.2|1513.7|1510.7|1515.2|1512.2|1513.2|1510.2|177
1627367700000|2021-07-27 06:35:00|1513.2|1510.2|1513.2|1510.2|1513.2|1510.2|1512.7|1509.7|1692
1627368000000|2021-07-27 06:40:00|1513.7|1510.7|1513.2|1510.2|1514.2|1511.2|1513.2|1510.2|57
1627368300000|2021-07-27 06:45:00|1512.7|1509.7|1512.7|1509.7|1513.2|1510.2|1512.7|1509.7|60
1627368600000|2021-07-27 06:50:00|1513.2|1510.2|1512.7|1509.7|1513.2|1510.2|1512.2|1509.2|91
1627368900000|2021-07-27 06:55:00|1512.2|1509.2|1511.7|1508.7|1512.2|1509.2|1511.7|1508.7|1105
1627369200000|2021-07-27 07:00:00|1512.2|1509.2|1511.7|1508.7|1512.2|1509.2|1511.2|1508.2|140
1627369500000|2021-07-27 07:05:00|1512.2|1509.2|1512.2|1509.2|1512.2|1509.2|1511.7|1508.7|88
1627369800000|2021-07-27 07:10:00|1511.7|1508.7|1512.2|1509.2|1512.7|1509.7|1511.2|1508.2|600
1627370100000|2021-07-27 07:15:00|1512.7|1509.7|1511.7|1508.7|1512.7|1509.7|1511.2|1508.2|127
1627370400000|2021-07-27 07:20:00|1511.2|1508.2|1511.2|1508.2|1511.7|1508.7|1510.7|1507.7|97
1627370700000|2021-07-27 07:25:00|1510.7|1507.7|1511.2|1508.2|1511.2|1508.2|1510.7|1507.7|220
1627371000000|2021-07-27 07:30:00|1510.7|1507.7|1510.7|1507.7|1511.2|1508.2|1510.7|1507.7|73
1627371300000|2021-07-27 07:35:00|1511.2|1508.2|1511.7|1508.7|1512.2|1509.2|1510.7|1507.7|164
1627371600000|2021-07-27 07:40:00|1512.2|1509.2|1512.2|1509.2|1512.7|1509.7|1511.7|1508.7|61
1627371900000|2021-07-27 07:45:00|1512.7|1509.7|1512.7|1509.7|1512.7|1509.7|1512.2|1509.2|62
1627372200000|2021-07-27 07:50:00|1512.2|1509.2|1512.7|1509.7|1513.2|1510.2|1512.2|1509.2|62
1627372500000|2021-07-27 07:55:00|1513.2|1510.2|1514.2|1511.2|1514.2|1511.2|1512.7|1509.7|265
1627372800000|2021-07-27 08:00:00|1513.7|1510.7|1513.7|1510.7|1514.2|1511.2|1513.7|1510.7|46
1627373100000|2021-07-27 08:05:00|1514.2|1511.2|1514.2|1511.2|1514.2|1511.2|1513.2|1510.2|117
1627433100000|2021-07-28 00:45:00|1515.2|1512.2|1513.7|1510.7|1515.2|1512.2|1513.7|1510.7|148
1627433400000|2021-07-28 00:50:00|1513.2|1510.2|1512.2|1509.2|1513.2|1510.2|1511.2|1508.2|946
1627433700000|2021-07-28 00:55:00|1511.7|1508.7|1513.7|1510.7|1513.7|1510.7|1511.7|1508.7|764
1627434000000|2021-07-28 01:00:00|1513.2|1510.2|1513.7|1510.7|1514.2|1511.2|1512.7|1509.7|166
1627434300000|2021-07-28 01:05:00|1514.2|1511.2|1516.2|1513.2|1516.2|1513.2|1514.2|1511.2|287
1627434600000|2021-07-28 01:10:00|1515.7|1512.7|1516.7|1513.7|1516.7|1513.7|1515.7|1512.7|154
1627434900000|2021-07-28 01:15:00|1516.2|1513.2|1517.7|1514.7|1518.2|1515.2|1516.2|1513.2|156
1627435200000|2021-07-28 01:20:00|1518.2|1515.2|1518.2|1515.2|1518.7|1515.7|1517.7|1514.7|161
1627435500000|2021-07-28 01:25:00|1517.7|1514.7|1516.7|1513.7|1518.2|1515.2|1516.7|1513.7|242
1627435800000|2021-07-28 01:30:00|1516.2|1513.2|1515.7|1512.7|1517.7|1514.7|1515.7|1512.7|221
1627436100000|2021-07-28 01:35:00|1516.2|1513.2|1517.2|1514.2|1517.2|1514.2|1516.2|1513.2|223
1627436400000|2021-07-28 01:40:00|1516.7|1513.7|1515.7|1512.7|1517.2|1514.2|1515.7|1512.7|234
1627436700000|2021-07-28 01:45:00|1516.2|1513.2|1515.2|1512.2|1516.2|1513.2|1514.7|1511.7|792
1627437000000|2021-07-28 01:50:00|1515.7|1512.7|1515.7|1512.7|1516.2|1513.2|1515.2|1512.2|130
1627437300000|2021-07-28 01:55:00|1516.2|1513.2|1516.2|1513.2|1517.2|1514.2|1516.2|1513.2|320
1627437600000|2021-07-28 02:00:00|1515.7|1512.7|1516.2|1513.2|1516.2|1513.2|1515.7|1512.7|1408
1627437900000|2021-07-28 02:05:00|1516.7|1513.7|1515.7|1512.7|1516.7|1513.7|1515.7|1512.7|136
1627438200000|2021-07-28 02:10:00|1515.2|1512.2|1515.2|1512.2|1515.7|1512.7|1515.2|1512.2|104
1627438500000|2021-07-28 02:15:00|1514.7|1511.7|1514.7|1511.7|1514.7|1511.7|1514.2|1511.2|543
1627438800000|2021-07-28 02:20:00|1515.2|1512.2|1515.2|1512.2|1515.2|1512.2|1515.2|1512.2|897
1627439100000|2021-07-28 02:25:00|1515.7|1512.7|1515.7|1512.7|1515.7|1512.7|1515.2|1512.2|889
1627439400000|2021-07-28 02:30:00|1515.2|1512.2|1514.2|1511.2|1515.2|1512.2|1514.2|1511.2|28
1627440000000|2021-07-28 02:40:00|1514.7|1511.7|1515.2|1512.2|1515.2|1512.2|1514.2|1511.2|303
1627440300000|2021-07-28 02:45:00|1514.7|1511.7|1514.7|1511.7|1514.7|1511.7|1514.7|1511.7|20
1627440600000|2021-07-28 02:50:00|1514.2|1511.2|1513.7|1510.7|1514.2|1511.2|1513.7|1510.7|231
1627441200000|2021-07-28 03:00:00|||||||||286
1627442100000|2021-07-28 03:15:00|1513.2|1510.2|1513.2|1510.2|1513.2|1510.2|1513.2|1510.2|684
1627442400000|2021-07-28 03:20:00|1513.7|1510.7|1513.2|1510.2|1513.7|1510.7|1513.2|1510.2|204
1627442700000|2021-07-28 03:25:00|1513.7|1510.7|1513.2|1510.2|1513.7|1510.7|1513.2|1510.2|73
1627443000000|2021-07-28 03:30:00|1513.7|1510.7|1512.2|1509.2|1513.7|1510.7|1512.2|1509.2|220
1627443300000|2021-07-28 03:35:00|1512.7|1509.7|1512.7|1509.7|1513.7|1510.7|1512.2|1509.2|151
1627443900000|2021-07-28 03:45:00|1513.2|1510.2|1512.7|1509.7|1513.2|1510.2|1512.7|1509.7|262
1627444200000|2021-07-28 03:50:00|1512.2|1509.2|1511.7|1508.7|1512.2|1509.2|1511.2|1508.2|207
1627444500000|2021-07-28 03:55:00|1512.2|1509.2|1512.2|1509.2|1512.2|1509.2|1511.7|1508.7|79
1627444800000|2021-07-28 04:00:00|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|45
1627445100000|2021-07-28 04:05:00|1512.2|1509.2|1512.2|1509.2|1512.2|1509.2|1512.2|1509.2|151
1627445700000|2021-07-28 04:15:00|||||||||265
1627446300000|2021-07-28 04:25:00|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|132
1627446600000|2021-07-28 04:30:00|1511.2|1508.2|1511.2|1508.2|1511.2|1508.2|1511.2|1508.2|129
1627446900000|2021-07-28 04:35:00|1511.7|1508.7|1511.7|1508.7|1512.2|1509.2|1511.7|1508.7|126
1627447200000|2021-07-28 04:40:00|1512.2|1509.2|1512.7|1509.7|1512.7|1509.7|1512.2|1509.2|180
1627453800000|2021-07-28 06:30:00|1513.2|1510.2|1513.2|1510.2|1514.2|1511.2|1512.7|1509.7|174
1627454100000|2021-07-28 06:35:00|1512.7|1509.7|1513.2|1510.2|1513.7|1510.7|1511.7|1508.7|236
1627454400000|2021-07-28 06:40:00|1513.7|1510.7|1512.7|1509.7|1513.7|1510.7|1512.7|1509.7|112
1627454700000|2021-07-28 06:45:00|1512.2|1509.2|1512.7|1509.7|1512.7|1509.7|1512.2|1509.2|173
1627455000000|2021-07-28 06:50:00|1513.7|1510.7|1514.2|1511.2|1514.2|1511.2|1513.2|1510.2|143
1627455300000|2021-07-28 06:55:00|1513.7|1510.7|1513.7|1510.7|1513.7|1510.7|1513.2|1510.2|317
1627455600000|2021-07-28 07:00:00|1514.2|1511.2|1515.2|1512.2|1515.2|1512.2|1513.7|1510.7|539
1627455900000|2021-07-28 07:05:00|1514.2|1511.2|1514.2|1511.2|1514.7|1511.7|1514.2|1511.2|122
1627456200000|2021-07-28 07:10:00|1513.7|1510.7|1514.2|1511.2|1514.2|1511.2|1513.2|1510.2|169
1627456500000|2021-07-28 07:15:00|1513.7|1510.7|1513.7|1510.7|1514.7|1511.7|1513.7|1510.7|117
1627456800000|2021-07-28 07:20:00|1514.7|1511.7|1514.7|1511.7|1515.2|1512.2|1514.2|1511.2|148
1627457100000|2021-07-28 07:25:00|1514.2|1511.2|1514.7|1511.7|1514.7|1511.7|1514.2|1511.2|135
1627457400000|2021-07-28 07:30:00|1515.2|1512.2|1514.7|1511.7|1515.2|1512.2|1514.7|1511.7|358
1627457700000|2021-07-28 07:35:00|1515.7|1512.7|1515.2|1512.2|1515.7|1512.7|1515.2|1512.2|195
1627458000000|2021-07-28 07:40:00|1515.7|1512.7|1518.2|1515.2|1518.2|1515.2|1515.2|1512.2|404
1627458300000|2021-07-28 07:45:00|1517.7|1514.7|1518.2|1515.2|1518.2|1515.2|1517.2|1514.2|234
1627458600000|2021-07-28 07:50:00|1518.7|1515.7|1519.2|1516.2|1519.2|1516.2|1518.2|1515.2|260
1627458900000|2021-07-28 07:55:00|1518.7|1515.7|1517.2|1514.2|1518.7|1515.7|1516.7|1513.7|194
1627459200000|2021-07-28 08:00:00|1516.7|1513.7|1516.7|1513.7|1516.7|1513.7|1516.7|1513.7|166
1627459500000|2021-07-28 08:05:00|1517.7|1514.7|1517.2|1514.2|1517.7|1514.7|1517.2|1514.2|304
1627519500000|2021-07-29 00:45:00|1516.7|1513.7|1519.2|1516.2|1519.2|1516.2|1515.2|1512.2|248
1627519800000|2021-07-29 00:50:00|1518.7|1515.7|1518.7|1515.7|1519.7|1516.7|1518.7|1515.7|29
1627520100000|2021-07-29 00:55:00|1518.2|1515.2|1518.2|1515.2|1518.7|1515.7|1518.2|1515.2|197
1627520400000|2021-07-29 01:00:00|1519.2|1516.2|1519.7|1516.7|1519.7|1516.7|1517.7|1514.7|110
1627520700000|2021-07-29 01:05:00|1518.7|1515.7|1518.2|1515.2|1519.2|1516.2|1517.2|1514.2|98
1627521000000|2021-07-29 01:10:00|1517.7|1514.7|1515.7|1512.7|1517.7|1514.7|1515.7|1512.7|93
1627521300000|2021-07-29 01:15:00|1516.2|1513.2|1515.7|1512.7|1516.2|1513.2|1515.2|1512.2|235
1627521600000|2021-07-29 01:20:00|1515.2|1512.2|1515.7|1512.7|1515.7|1512.7|1515.2|1512.2|299
1627521900000|2021-07-29 01:25:00|1515.2|1512.2|1515.7|1512.7|1516.2|1513.2|1515.2|1512.2|118
1627522200000|2021-07-29 01:30:00|1515.2|1512.2|1515.2|1512.2|1515.7|1512.7|1514.7|1511.7|149
1627522500000|2021-07-29 01:35:00|1514.7|1511.7|1514.7|1511.7|1515.2|1512.2|1514.7|1511.7|84
1627522800000|2021-07-29 01:40:00|1514.2|1511.2|1513.7|1510.7|1514.7|1511.7|1513.7|1510.7|78
1627523100000|2021-07-29 01:45:00|1514.2|1511.2|1514.2|1511.2|1514.2|1511.2|1513.7|1510.7|51
1627523400000|2021-07-29 01:50:00|1514.7|1511.7|1514.2|1511.2|1514.7|1511.7|1513.7|1510.7|98
1627523700000|2021-07-29 01:55:00|1513.7|1510.7|1514.2|1511.2|1514.2|1511.2|1513.2|1510.2|62
1627524000000|2021-07-29 02:00:00|1514.7|1511.7|1515.2|1512.2|1515.2|1512.2|1514.7|1511.7|57
1627524300000|2021-07-29 02:05:00|1514.7|1511.7|1514.7|1511.7|1515.2|1512.2|1514.7|1511.7|41
1627524600000|2021-07-29 02:10:00|1515.2|1512.2|1516.2|1513.2|1516.7|1513.7|1514.2|1511.2|66
1627524900000|2021-07-29 02:15:00|1515.7|1512.7|1516.2|1513.2|1516.7|1513.7|1515.7|1512.7|59
1627525200000|2021-07-29 02:20:00|1516.7|1513.7|1517.1|1514.1|1517.1|1514.1|1515.6|1512.6|56
1627525500000|2021-07-29 02:25:00|1517.6|1514.6|1519.1|1516.1|1520.1|1517.1|1517.1|1514.1|150
1627525800000|2021-07-29 02:30:00|1518.6|1515.6|1519.1|1516.1|1519.1|1516.1|1517.6|1514.6|63
1627526100000|2021-07-29 02:35:00|1518.6|1515.6|1517.6|1514.6|1519.1|1516.1|1517.6|1514.6|54
1627526400000|2021-07-29 02:40:00|1518.1|1515.1|1518.1|1515.1|1518.6|1515.6|1517.6|1514.6|24
1627526700000|2021-07-29 02:45:00|1517.6|1514.6|1517.6|1514.6|1517.6|1514.6|1517.6|1514.6|11
1627527000000|2021-07-29 02:50:00|1517.1|1514.1|1517.6|1514.6|1518.1|1515.1|1517.1|1514.1|45
1627527300000|2021-07-29 02:55:00|1518.1|1515.1|1520.1|1517.1|1520.1|1517.1|1517.6|1514.6|120
1627527600000|2021-07-29 03:00:00|1519.6|1516.6|1520.1|1517.1|1521.1|1518.1|1519.6|1516.6|184
1627527900000|2021-07-29 03:05:00|1519.6|1516.6|1520.1|1517.1|1520.1|1517.1|1519.6|1516.6|57
1627528200000|2021-07-29 03:10:00|1520.6|1517.6|1520.6|1517.6|1520.6|1517.6|1519.6|1516.6|68
1627528500000|2021-07-29 03:15:00|1520.1|1517.1|1519.1|1516.1|1520.6|1517.6|1519.1|1516.1|96
1627528800000|2021-07-29 03:20:00|1519.6|1516.6|1519.6|1516.6|1520.1|1517.1|1519.6|1516.6|35
1627529100000|2021-07-29 03:25:00|1519.1|1516.1|1519.6|1516.6|1519.6|1516.6|1519.1|1516.1|18
1627529400000|2021-07-29 03:30:00|1519.1|1516.1|1518.6|1515.6|1519.1|1516.1|1518.1|1515.1|48
1627529700000|2021-07-29 03:35:00|1519.1|1516.1|1518.6|1515.6|1519.1|1516.1|1518.1|1515.1|34
1627530000000|2021-07-29 03:40:00|1519.1|1516.1|1518.1|1515.1|1519.1|1516.1|1518.1|1515.1|56
1627530300000|2021-07-29 03:45:00|1517.6|1514.6|1517.6|1514.6|1518.1|1515.1|1517.6|1514.6|32
1627530600000|2021-07-29 03:50:00|1517.1|1514.1|1517.1|1514.1|1518.1|1515.1|1517.1|1514.1|28
1627530900000|2021-07-29 03:55:00|1517.6|1514.6|1518.1|1515.1|1518.6|1515.6|1517.6|1514.6|440
1627531200000|2021-07-29 04:00:00|1518.6|1515.6|1517.6|1514.6|1518.6|1515.6|1517.6|1514.6|22
1627531500000|2021-07-29 04:05:00|1517.1|1514.1|1516.6|1513.6|1517.1|1514.1|1516.6|1513.6|49
1627531800000|2021-07-29 04:10:00|1517.1|1514.1|1517.1|1514.1|1517.6|1514.6|1516.6|1513.6|51
1627532100000|2021-07-29 04:15:00|1516.6|1513.6|1516.1|1513.1|1517.1|1514.1|1516.1|1513.1|33
1627532400000|2021-07-29 04:20:00|1516.6|1513.6|1516.6|1513.6|1517.1|1514.1|1516.1|1513.1|31
1627532700000|2021-07-29 04:25:00|1516.1|1513.1|1517.1|1514.1|1517.6|1514.6|1516.1|1513.1|52
1627533000000|2021-07-29 04:30:00|1516.6|1513.6|1516.6|1513.6|1517.1|1514.1|1516.6|1513.6|18
1627533300000|2021-07-29 04:35:00|1517.1|1514.1|1516.1|1513.1|1517.1|1514.1|1516.1|1513.1|91
1627533600000|2021-07-29 04:40:00|1516.6|1513.6|1518.1|1515.1|1518.1|1515.1|1516.6|1513.6|510
1627540200000|2021-07-29 06:30:00|1517.1|1514.1|1515.6|1512.6|1518.1|1515.1|1515.6|1512.6|144
1627540500000|2021-07-29 06:35:00|1516.1|1513.1|1515.1|1512.1|1516.1|1513.1|1514.6|1511.6|99
1627540800000|2021-07-29 06:40:00|1515.6|1512.6|1515.1|1512.1|1516.1|1513.1|1514.6|1511.6|84
1627541100000|2021-07-29 06:45:00|1514.6|1511.6|1515.6|1512.6|1516.1|1513.1|1514.6|1511.6|90
1627541400000|2021-07-29 06:50:00|1516.1|1513.1|1515.1|1512.1|1516.1|1513.1|1515.1|1512.1|51
1627541700000|2021-07-29 06:55:00|1515.6|1512.6|1514.6|1511.6|1515.6|1512.6|1514.6|1511.6|30
1627542000000|2021-07-29 07:00:00|1515.1|1512.1|1514.6|1511.6|1515.6|1512.6|1514.6|1511.6|116
1627542300000|2021-07-29 07:05:00|1514.1|1511.1|1515.1|1512.1|1515.1|1512.1|1514.1|1511.1|99
1627542600000|2021-07-29 07:10:00|1514.6|1511.6|1514.6|1511.6|1515.6|1512.6|1514.6|1511.6|66
1627542900000|2021-07-29 07:15:00|1515.1|1512.1|1514.6|1511.6|1515.6|1512.6|1514.6|1511.6|70
1627543200000|2021-07-29 07:20:00|1515.1|1512.1|1514.1|1511.1|1515.6|1512.6|1514.1|1511.1|90
1627543500000|2021-07-29 07:25:00|1514.6|1511.6|1514.1|1511.1|1515.1|1512.1|1514.1|1511.1|80
1627543800000|2021-07-29 07:30:00|1514.6|1511.6|1513.6|1510.6|1514.6|1511.6|1513.6|1510.6|87
1627544100000|2021-07-29 07:35:00|1514.1|1511.1|1513.6|1510.6|1514.1|1511.1|1513.6|1510.6|57
1627544400000|2021-07-29 07:40:00|1514.1|1511.1|1513.1|1510.1|1514.1|1511.1|1513.1|1510.1|145
1627544700000|2021-07-29 07:45:00|1513.6|1510.6|1513.6|1510.6|1514.1|1511.1|1513.1|1510.1|62
1627545000000|2021-07-29 07:50:00|1513.1|1510.1|1513.1|1510.1|1513.6|1510.6|1512.6|1509.6|89
1627545300000|2021-07-29 07:55:00|1513.6|1510.6|1513.6|1510.6|1514.1|1511.1|1513.1|1510.1|88
1627545600000|2021-07-29 08:00:00|1514.1|1511.1|1513.6|1510.6|1514.1|1511.1|1513.1|1510.1|86
1627545900000|2021-07-29 08:05:00|1514.1|1511.1|1513.6|1510.6|1514.6|1511.6|1513.1|1510.1|150
1627605900000|2021-07-30 00:45:00|1514.6|1511.6|1507.1|1504.1|1514.6|1511.6|1506.6|1503.6|265
1627606200000|2021-07-30 00:50:00|1506.6|1503.6|1506.1|1503.1|1506.6|1503.6|1505.1|1502.1|126
1627606500000|2021-07-30 00:55:00|1506.6|1503.6|1504.1|1501.1|1506.6|1503.6|1504.1|1501.1|121
1627606800000|2021-07-30 01:00:00|1504.6|1501.6|1504.1|1501.1|1505.6|1502.6|1503.6|1500.6|199
1627607100000|2021-07-30 01:05:00|1503.6|1500.6|1501.1|1498.1|1503.6|1500.6|1500.1|1497.1|237
1627607400000|2021-07-30 01:10:00|1500.6|1497.6|1503.6|1500.6|1503.6|1500.6|1500.6|1497.6|157
1627607700000|2021-07-30 01:15:00|1503.1|1500.1|1505.6|1502.6|1505.6|1502.6|1503.1|1500.1|130
1627608000000|2021-07-30 01:20:00|1505.1|1502.1|1504.1|1501.1|1505.6|1502.6|1503.6|1500.6|107
1627608300000|2021-07-30 01:25:00|1504.6|1501.6|1505.1|1502.1|1505.6|1502.6|1504.6|1501.6|61
1627608600000|2021-07-30 01:30:00|1505.6|1502.6|1507.1|1504.1|1507.6|1504.6|1505.6|1502.6|212
1627608900000|2021-07-30 01:35:00|1508.1|1505.1|1506.6|1503.6|1508.6|1505.6|1506.6|1503.6|97
1627609200000|2021-07-30 01:40:00|1506.1|1503.1|1505.6|1502.6|1507.1|1504.1|1505.6|1502.6|86
1627609500000|2021-07-30 01:45:00|1506.1|1503.1|1506.1|1503.1|1507.1|1504.1|1506.1|1503.1|78
1627609800000|2021-07-30 01:50:00|1505.6|1502.6|1507.6|1504.6|1507.6|1504.6|1505.6|1502.6|105
1627610100000|2021-07-30 01:55:00|1507.1|1504.1|1507.1|1504.1|1507.6|1504.6|1506.6|1503.6|37
1627610400000|2021-07-30 02:00:00|1507.6|1504.6|1507.6|1504.6|1507.6|1504.6|1506.6|1503.6|73
1627610700000|2021-07-30 02:05:00|1508.1|1505.1|1509.1|1506.1|1509.1|1506.1|1508.1|1505.1|77
1627611000000|2021-07-30 02:10:00|1508.6|1505.6|1509.1|1506.1|1509.6|1506.6|1508.1|1505.1|90
1627611300000|2021-07-30 02:15:00|1509.6|1506.6|1508.6|1505.6|1509.6|1506.6|1508.6|1505.6|28
1627611600000|2021-07-30 02:20:00|1509.1|1506.1|1509.1|1506.1|1509.1|1506.1|1508.6|1505.6|38
1627611900000|2021-07-30 02:25:00|1508.6|1505.6|1509.2|1506.2|1509.2|1506.2|1508.6|1505.6|34
1627612200000|2021-07-30 02:30:00|1508.7|1505.7|1508.7|1505.7|1509.2|1506.2|1508.7|1505.7|65
1627612500000|2021-07-30 02:35:00|1509.2|1506.2|1507.7|1504.7|1509.2|1506.2|1507.7|1504.7|166
1627612800000|2021-07-30 02:40:00|1508.2|1505.2|1508.2|1505.2|1508.2|1505.2|1507.7|1504.7|30
1627613100000|2021-07-30 02:45:00|||||||||3
1627613400000|2021-07-30 02:50:00|1507.7|1504.7|1508.2|1505.2|1509.2|1506.2|1507.7|1504.7|58
1627613700000|2021-07-30 02:55:00|1508.7|1505.7|1508.7|1505.7|1509.2|1506.2|1508.7|1505.7|47
1627614000000|2021-07-30 03:00:00|1509.2|1506.2|1509.2|1506.2|1509.2|1506.2|1508.7|1505.7|27
1627614300000|2021-07-30 03:05:00|1508.7|1505.7|1508.7|1505.7|1509.2|1506.2|1508.7|1505.7|48
1627614600000|2021-07-30 03:10:00|1509.2|1506.2|1508.7|1505.7|1509.2|1506.2|1508.7|1505.7|32
1627614900000|2021-07-30 03:15:00|1509.2|1506.2|1508.7|1505.7|1509.2|1506.2|1508.2|1505.2|83
1627615200000|2021-07-30 03:20:00|1508.2|1505.2|1507.2|1504.2|1508.2|1505.2|1507.2|1504.2|48
1627615500000|2021-07-30 03:25:00|1506.7|1503.7|1506.7|1503.7|1507.2|1504.2|1506.7|1503.7|53
1627615800000|2021-07-30 03:30:00|||||||||19
1627616100000|2021-07-30 03:35:00|1507.2|1504.2|1507.2|1504.2|1507.2|1504.2|1507.2|1504.2|41
1627616400000|2021-07-30 03:40:00|1507.7|1504.7|1506.2|1503.2|1507.7|1504.7|1506.2|1503.2|35
1627616700000|2021-07-30 03:45:00|1506.7|1503.7|1505.7|1502.7|1506.7|1503.7|1505.7|1502.7|31
1627617000000|2021-07-30 03:50:00|1506.2|1503.2|1505.7|1502.7|1506.2|1503.2|1505.7|1502.7|20
1627617300000|2021-07-30 03:55:00|1505.2|1502.2|1505.2|1502.2|1505.7|1502.7|1505.2|1502.2|25
1627617600000|2021-07-30 04:00:00|1505.7|1502.7|1505.2|1502.2|1505.7|1502.7|1505.2|1502.2|64
1627617900000|2021-07-30 04:05:00|1504.7|1501.7|1504.2|1501.2|1504.7|1501.7|1503.7|1500.7|85
1627618200000|2021-07-30 04:10:00|1503.7|1500.7|1503.7|1500.7|1503.7|1500.7|1503.7|1500.7|3
1627618500000|2021-07-30 04:15:00|1504.2|1501.2|1504.2|1501.2|1504.2|1501.2|1503.7|1500.7|69
1627618800000|2021-07-30 04:20:00|1504.7|1501.7|1505.7|1502.7|1505.7|1502.7|1504.7|1501.7|28
1627619100000|2021-07-30 04:25:00|1505.2|1502.2|1504.7|1501.7|1505.7|1502.7|1504.7|1501.7|19
1627619400000|2021-07-30 04:30:00|1505.2|1502.2|1505.2|1502.2|1505.2|1502.2|1505.2|1502.2|13
1627619700000|2021-07-30 04:35:00|1504.7|1501.7|1503.7|1500.7|1505.2|1502.2|1503.7|1500.7|64
1627620000000|2021-07-30 04:40:00|1503.2|1500.2|1503.7|1500.7|1504.2|1501.2|1503.2|1500.2|53
1627626600000|2021-07-30 06:30:00|1504.2|1501.2|1503.7|1500.7|1504.2|1501.2|1503.2|1500.2|21
1627626900000|2021-07-30 06:35:00|1503.2|1500.2|1501.7|1498.7|1503.2|1500.2|1501.2|1498.2|207
1627627200000|2021-07-30 06:40:00|1501.2|1498.2|1502.7|1499.7|1502.7|1499.7|1501.2|1498.2|35
1627627500000|2021-07-30 06:45:00|1502.2|1499.2|1503.2|1500.2|1503.2|1500.2|1501.2|1498.2|59
1627627800000|2021-07-30 06:50:00|1503.7|1500.7|1504.2|1501.2|1504.2|1501.2|1503.2|1500.2|48
1627628100000|2021-07-30 06:55:00|1503.7|1500.7|1503.7|1500.7|1504.2|1501.2|1503.2|1500.2|134
1627628400000|2021-07-30 07:00:00|1504.2|1501.2|1502.2|1499.2|1504.2|1501.2|1502.2|1499.2|106
1627628700000|2021-07-30 07:05:00|1502.7|1499.7|1503.2|1500.2|1503.2|1500.2|1502.7|1499.7|30
1627629000000|2021-07-30 07:10:00|1502.7|1499.7|1501.7|1498.7|1503.2|1500.2|1501.7|1498.7|84
1627629300000|2021-07-30 07:15:00|1502.2|1499.2|1500.2|1497.2|1502.2|1499.2|1499.7|1496.7|107
1627629600000|2021-07-30 07:20:00|1500.7|1497.7|1500.2|1497.2|1501.2|1498.2|1499.7|1496.7|68
1627629900000|2021-07-30 07:25:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1500.2|1497.2|37
1627630200000|2021-07-30 07:30:00|1501.2|1498.2|1500.2|1497.2|1501.2|1498.2|1500.2|1497.2|60
1627630500000|2021-07-30 07:35:00|1499.7|1496.7|1500.2|1497.2|1500.2|1497.2|1499.7|1496.7|43
1627630800000|2021-07-30 07:40:00|1499.7|1496.7|1497.7|1494.7|1500.2|1497.2|1497.2|1494.2|219
1627631100000|2021-07-30 07:45:00|1498.2|1495.2|1499.2|1496.2|1499.2|1496.2|1497.7|1494.7|63
1627631400000|2021-07-30 07:50:00|1498.7|1495.7|1500.2|1497.2|1500.2|1497.2|1498.7|1495.7|103
1627631700000|2021-07-30 07:55:00|1499.7|1496.7|1500.7|1497.7|1500.7|1497.7|1499.7|1496.7|93
1627632000000|2021-07-30 08:00:00|1500.2|1497.2|1500.2|1497.2|1501.2|1498.2|1500.2|1497.2|71
1627632300000|2021-07-30 08:05:00|1500.7|1497.7|1500.2|1497.2|1500.7|1497.7|1499.7|1496.7|73
1627865100000|2021-08-02 00:45:00|1499.2|1496.2|1501.2|1498.2|1502.7|1499.7|1499.2|1496.2|91
1627865400000|2021-08-02 00:50:00|1502.2|1499.2|1502.2|1499.2|1502.7|1499.7|1502.2|1499.2|17
1627865700000|2021-08-02 00:55:00|1501.7|1498.7|1502.7|1499.7|1502.7|1499.7|1501.7|1498.7|34
1627866000000|2021-08-02 01:00:00|1503.2|1500.2|1501.7|1498.7|1503.2|1500.2|1501.2|1498.2|183
1627866300000|2021-08-02 01:05:00|1501.2|1498.2|1502.2|1499.2|1502.2|1499.2|1500.2|1497.2|115
1627866600000|2021-08-02 01:10:00|1501.7|1498.7|1501.7|1498.7|1502.7|1499.7|1501.2|1498.2|91
1627866900000|2021-08-02 01:15:00|1502.2|1499.2|1500.2|1497.2|1502.2|1499.2|1499.2|1496.2|95
1627867200000|2021-08-02 01:20:00|1499.7|1496.7|1498.2|1495.2|1500.2|1497.2|1497.7|1494.7|101
1627867500000|2021-08-02 01:25:00|1497.7|1494.7|1499.7|1496.7|1499.7|1496.7|1497.7|1494.7|82
1627867800000|2021-08-02 01:30:00|1499.2|1496.2|1499.2|1496.2|1500.2|1497.2|1498.7|1495.7|76
1627868100000|2021-08-02 01:35:00|1499.7|1496.7|1499.2|1496.2|1499.7|1496.7|1498.7|1495.7|36
1627868400000|2021-08-02 01:40:00|1499.7|1496.7|1498.7|1495.7|1499.7|1496.7|1498.7|1495.7|54
1627868700000|2021-08-02 01:45:00|1499.2|1496.2|1500.7|1497.7|1501.2|1498.2|1498.7|1495.7|112
1627869000000|2021-08-02 01:50:00|1501.2|1498.2|1500.2|1497.2|1501.2|1498.2|1499.7|1496.7|39
1627869300000|2021-08-02 01:55:00|1500.7|1497.7|1500.2|1497.2|1500.7|1497.7|1500.2|1497.2|26
1627869600000|2021-08-02 02:00:00|1499.7|1496.7|1500.2|1497.2|1500.7|1497.7|1499.7|1496.7|37
1627869900000|2021-08-02 02:05:00|1499.7|1496.7|1499.7|1496.7|1499.7|1496.7|1499.2|1496.2|40
1627870200000|2021-08-02 02:10:00|1499.2|1496.2|1499.7|1496.7|1500.2|1497.2|1498.7|1495.7|78
1627870500000|2021-08-02 02:15:00|1499.2|1496.2|1498.7|1495.7|1499.2|1496.2|1498.2|1495.2|36
1627870800000|2021-08-02 02:20:00|1498.2|1495.2|1497.7|1494.7|1498.2|1495.2|1496.7|1493.7|53
1627871100000|2021-08-02 02:25:00|1497.2|1494.2|1497.7|1494.7|1497.7|1494.7|1497.2|1494.2|34
1627871400000|2021-08-02 02:30:00|1497.2|1494.2|1496.7|1493.7|1497.7|1494.7|1495.7|1492.7|92
1627871700000|2021-08-02 02:35:00|1497.2|1494.2|1496.7|1493.7|1497.2|1494.2|1496.2|1493.2|49
1627872000000|2021-08-02 02:40:00|1496.2|1493.2|1496.2|1493.2|1496.2|1493.2|1495.2|1492.2|69
1627872300000|2021-08-02 02:45:00|1495.7|1492.7|1496.7|1493.7|1496.7|1493.7|1495.7|1492.7|18
1627872600000|2021-08-02 02:50:00|1496.2|1493.2|1496.7|1493.7|1496.7|1493.7|1495.7|1492.7|19
1627872900000|2021-08-02 02:55:00|1496.2|1493.2|1495.7|1492.7|1496.2|1493.2|1495.7|1492.7|16
1627873200000|2021-08-02 03:00:00|1495.2|1492.2|1493.7|1490.7|1495.2|1492.2|1491.7|1488.7|248
1627873500000|2021-08-02 03:05:00|1494.2|1491.2|1493.2|1490.2|1494.2|1491.2|1492.7|1489.7|101
1627873800000|2021-08-02 03:10:00|1493.7|1490.7|1493.7|1490.7|1494.2|1491.2|1493.7|1490.7|49
1627874100000|2021-08-02 03:15:00|1493.2|1490.2|1492.7|1489.7|1493.7|1490.7|1492.2|1489.2|157
1627874400000|2021-08-02 03:20:00|1493.2|1490.2|1492.7|1489.7|1493.2|1490.2|1491.7|1488.7|99
1627874700000|2021-08-02 03:25:00|1492.2|1489.2|1491.7|1488.7|1492.7|1489.7|1491.7|1488.7|60
1627875000000|2021-08-02 03:30:00|1491.2|1488.2|1492.2|1489.2|1492.2|1489.2|1491.2|1488.2|88
1627875300000|2021-08-02 03:35:00|1491.7|1488.7|1490.7|1487.7|1492.2|1489.2|1490.2|1487.2|112
1627875600000|2021-08-02 03:40:00|1491.2|1488.2|1491.7|1488.7|1492.2|1489.2|1491.2|1488.2|45
1627875900000|2021-08-02 03:45:00|1491.2|1488.2|1491.2|1488.2|1491.2|1488.2|1490.7|1487.7|73
1627876200000|2021-08-02 03:50:00|1490.7|1487.7|1490.2|1487.2|1490.7|1487.7|1489.2|1486.2|156
1627876500000|2021-08-02 03:55:00|1489.7|1486.7|1489.2|1486.2|1490.2|1487.2|1488.2|1485.2|161
1627876800000|2021-08-02 04:00:00|1489.7|1486.7|1488.7|1485.7|1489.7|1486.7|1488.7|1485.7|86
1627877100000|2021-08-02 04:05:00|1489.2|1486.2|1488.7|1485.7|1489.2|1486.2|1487.7|1484.7|77
1627877400000|2021-08-02 04:10:00|1488.2|1485.2|1487.7|1484.7|1488.2|1485.2|1487.2|1484.2|82
1627877700000|2021-08-02 04:15:00|1488.2|1485.2|1488.2|1485.2|1488.7|1485.7|1488.2|1485.2|104
1627878000000|2021-08-02 04:20:00|1488.7|1485.7|1487.2|1484.2|1488.7|1485.7|1487.2|1484.2|171
1627878300000|2021-08-02 04:25:00|1487.7|1484.7|1489.2|1486.2|1489.7|1486.7|1487.2|1484.2|193
1627878600000|2021-08-02 04:30:00|1489.7|1486.7|1490.2|1487.2|1490.7|1487.7|1489.7|1486.7|91
1627878900000|2021-08-02 04:35:00|1490.7|1487.7|1489.7|1486.7|1490.7|1487.7|1489.7|1486.7|9
1627879200000|2021-08-02 04:40:00|1490.2|1487.2|1488.7|1485.7|1490.2|1487.2|1488.7|1485.7|27
1627885800000|2021-08-02 06:30:00|1488.2|1485.2|1489.7|1486.7|1490.2|1487.2|1488.2|1485.2|70
1627886100000|2021-08-02 06:35:00|1489.2|1486.2|1490.2|1487.2|1490.2|1487.2|1489.2|1486.2|76
1627886400000|2021-08-02 06:40:00|1490.7|1487.7|1490.7|1487.7|1491.2|1488.2|1490.7|1487.7|43
1627886700000|2021-08-02 06:45:00|1491.2|1488.2|1491.2|1488.2|1492.2|1489.2|1490.7|1487.7|112
1627887000000|2021-08-02 06:50:00|1490.7|1487.7|1489.2|1486.2|1490.7|1487.7|1489.2|1486.2|125
1627887300000|2021-08-02 06:55:00|1488.7|1485.7|1490.2|1487.2|1490.7|1487.7|1488.7|1485.7|117
1627887600000|2021-08-02 07:00:00|1489.7|1486.7|1489.7|1486.7|1490.2|1487.2|1489.2|1486.2|78
1627887900000|2021-08-02 07:05:00|1489.2|1486.2|1489.7|1486.7|1489.7|1486.7|1489.2|1486.2|77
1627888200000|2021-08-02 07:10:00|1490.2|1487.2|1489.7|1486.7|1490.7|1487.7|1489.2|1486.2|109
1627888500000|2021-08-02 07:15:00|1489.2|1486.2|1489.2|1486.2|1489.2|1486.2|1488.7|1485.7|37
1627888800000|2021-08-02 07:20:00|1488.7|1485.7|1489.2|1486.2|1489.7|1486.7|1488.7|1485.7|19
1627889100000|2021-08-02 07:25:00|1488.7|1485.7|1488.7|1485.7|1489.2|1486.2|1488.2|1485.2|72
1627889400000|2021-08-02 07:30:00|1488.2|1485.2|1488.7|1485.7|1488.7|1485.7|1488.2|1485.2|54
1627889700000|2021-08-02 07:35:00|||||||||40
1627890000000|2021-08-02 07:40:00|1489.2|1486.2|1489.2|1486.2|1490.2|1487.2|1488.7|1485.7|120
1627890300000|2021-08-02 07:45:00|1489.7|1486.7|1490.7|1487.7|1491.2|1488.2|1489.7|1486.7|92
1627890600000|2021-08-02 07:50:00|1490.2|1487.2|1490.7|1487.7|1491.2|1488.2|1490.2|1487.2|46
1627890900000|2021-08-02 07:55:00|1491.2|1488.2|1491.7|1488.7|1493.2|1490.2|1491.2|1488.2|204
1627891200000|2021-08-02 08:00:00|1491.2|1488.2|1490.7|1487.7|1491.7|1488.7|1490.2|1487.2|56
1627891500000|2021-08-02 08:05:00|1491.2|1488.2|1491.7|1488.7|1491.7|1488.7|1490.7|1487.7|58
1627951500000|2021-08-03 00:45:00|1496.2|1493.2|1492.7|1489.7|1496.2|1493.2|1490.2|1487.2|158
1627951800000|2021-08-03 00:50:00|1493.7|1490.7|1494.2|1491.2|1494.7|1491.7|1493.2|1490.2|31
1627952100000|2021-08-03 00:55:00|1494.7|1491.7|1497.2|1494.2|1497.2|1494.2|1494.7|1491.7|81
1627952400000|2021-08-03 01:00:00|1496.7|1493.7|1496.7|1493.7|1498.2|1495.2|1495.7|1492.7|177
1627952700000|2021-08-03 01:05:00|1497.2|1494.2|1495.7|1492.7|1497.2|1494.2|1495.2|1492.2|75
1627953000000|2021-08-03 01:10:00|1495.2|1492.2|1496.2|1493.2|1496.2|1493.2|1494.7|1491.7|84
1627953300000|2021-08-03 01:15:00|1495.7|1492.7|1495.2|1492.2|1496.7|1493.7|1495.2|1492.2|108
1627953600000|2021-08-03 01:20:00|1495.7|1492.7|1494.2|1491.2|1495.7|1492.7|1492.7|1489.7|115
1627953900000|2021-08-03 01:25:00|1493.7|1490.7|1492.7|1489.7|1494.2|1491.2|1492.7|1489.7|107
1627954200000|2021-08-03 01:30:00|1493.2|1490.2|1493.7|1490.7|1494.2|1491.2|1492.7|1489.7|65
1627954500000|2021-08-03 01:35:00|1494.2|1491.2|1494.7|1491.7|1495.2|1492.2|1493.7|1490.7|71
1627954800000|2021-08-03 01:40:00|1494.2|1491.2|1493.7|1490.7|1494.2|1491.2|1492.2|1489.2|78
1627955100000|2021-08-03 01:45:00|1493.2|1490.2|1494.2|1491.2|1494.2|1491.2|1493.2|1490.2|56
1627955400000|2021-08-03 01:50:00|1494.7|1491.7|1494.7|1491.7|1495.2|1492.2|1494.7|1491.7|42
1627955700000|2021-08-03 01:55:00|1495.2|1492.2|1495.7|1492.7|1495.7|1492.7|1495.2|1492.2|56
1627956000000|2021-08-03 02:00:00|1495.2|1492.2|1494.7|1491.7|1495.7|1492.7|1494.7|1491.7|51
1627956300000|2021-08-03 02:05:00|1494.2|1491.2|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|82
1627956600000|2021-08-03 02:10:00|1494.7|1491.7|1494.7|1491.7|1494.7|1491.7|1494.2|1491.2|22
1627956900000|2021-08-03 02:15:00|1494.2|1491.2|1494.7|1491.7|1494.7|1491.7|1494.2|1491.2|19
1627957200000|2021-08-03 02:20:00|1494.2|1491.2|1494.2|1491.2|1494.7|1491.7|1494.2|1491.2|20
1627957500000|2021-08-03 02:25:00|1493.7|1490.7|1492.7|1489.7|1494.2|1491.2|1492.7|1489.7|66
1627957800000|2021-08-03 02:30:00|1492.2|1489.2|1493.7|1490.7|1493.7|1490.7|1491.7|1488.7|91
1627958100000|2021-08-03 02:35:00|1493.2|1490.2|1493.2|1490.2|1494.2|1491.2|1493.2|1490.2|31
1627958400000|2021-08-03 02:40:00|1493.7|1490.7|1493.2|1490.2|1493.7|1490.7|1492.7|1489.7|25
1627958700000|2021-08-03 02:45:00|1493.7|1490.7|1494.7|1491.7|1495.7|1492.7|1493.7|1490.7|63
1627959000000|2021-08-03 02:50:00|1495.2|1492.2|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|40
1627959300000|2021-08-03 02:55:00|1493.7|1490.7|1494.7|1491.7|1494.7|1491.7|1493.7|1490.7|32
1627959600000|2021-08-03 03:00:00|1494.2|1491.2|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|21
1627959900000|2021-08-03 03:05:00|1494.7|1491.7|1494.2|1491.2|1495.2|1492.2|1493.7|1490.7|53
1627960200000|2021-08-03 03:10:00|1493.7|1490.7|1493.7|1490.7|1493.7|1490.7|1493.7|1490.7|16
1627960500000|2021-08-03 03:15:00|1494.2|1491.2|1493.7|1490.7|1494.2|1491.2|1493.7|1490.7|22
1627960800000|2021-08-03 03:20:00|1493.2|1490.2|1492.7|1489.7|1494.2|1491.2|1492.7|1489.7|31
1627961100000|2021-08-03 03:25:00|1493.2|1490.2|1493.2|1490.2|1493.2|1490.2|1491.7|1488.7|46
1627961400000|2021-08-03 03:30:00|1492.7|1489.7|1493.7|1490.7|1493.7|1490.7|1492.7|1489.7|34
1627961700000|2021-08-03 03:35:00|1493.2|1490.2|1493.7|1490.7|1493.7|1490.7|1493.2|1490.2|31
1627962000000|2021-08-03 03:40:00|1494.2|1491.2|1494.2|1491.2|1494.2|1491.2|1493.2|1490.2|35
1627962300000|2021-08-03 03:45:00|1493.7|1490.7|1492.7|1489.7|1494.2|1491.2|1492.7|1489.7|34
1627962600000|2021-08-03 03:50:00|1493.2|1490.2|1493.7|1490.7|1494.2|1491.2|1491.7|1488.7|91
1627962900000|2021-08-03 03:55:00|1494.2|1491.2|1492.7|1489.7|1494.2|1491.2|1492.7|1489.7|47
1627963200000|2021-08-03 04:00:00|1493.2|1490.2|1493.2|1490.2|1493.7|1490.7|1492.7|1489.7|28
1627963500000|2021-08-03 04:05:00|1493.7|1490.7|1495.2|1492.2|1495.2|1492.2|1493.2|1490.2|133
1627963800000|2021-08-03 04:10:00|1494.7|1491.7|1494.7|1491.7|1495.2|1492.2|1494.2|1491.2|62
1627964100000|2021-08-03 04:15:00|1495.2|1492.2|1496.7|1493.7|1496.7|1493.7|1494.7|1491.7|141
1627964400000|2021-08-03 04:20:00|1496.2|1493.2|1496.7|1493.7|1497.7|1494.7|1496.2|1493.2|121
1627964700000|2021-08-03 04:25:00|1497.2|1494.2|1496.2|1493.2|1497.2|1494.2|1496.2|1493.2|76
1627965000000|2021-08-03 04:30:00|1496.7|1493.7|1498.7|1495.7|1498.7|1495.7|1496.7|1493.7|91
1627965300000|2021-08-03 04:35:00|1498.2|1495.2|1497.7|1494.7|1498.7|1495.7|1497.2|1494.2|117
1627965600000|2021-08-03 04:40:00|1497.2|1494.2|1497.7|1494.7|1498.2|1495.2|1496.7|1493.7|48
1627972200000|2021-08-03 06:30:00|1496.2|1493.2|1497.2|1494.2|1497.7|1494.7|1496.2|1493.2|65
1627972500000|2021-08-03 06:35:00|1497.7|1494.7|1498.2|1495.2|1499.2|1496.2|1497.7|1494.7|115
1627972800000|2021-08-03 06:40:00|1497.7|1494.7|1497.2|1494.2|1498.2|1495.2|1497.2|1494.2|59
1627973100000|2021-08-03 06:45:00|1496.7|1493.7|1496.2|1493.2|1497.2|1494.2|1496.2|1493.2|106
1627973400000|2021-08-03 06:50:00|1496.7|1493.7|1498.2|1495.2|1498.7|1495.7|1496.2|1493.2|112
1627973700000|2021-08-03 06:55:00|1497.7|1494.7|1498.7|1495.7|1498.7|1495.7|1497.7|1494.7|83
1627974000000|2021-08-03 07:00:00|1498.2|1495.2|1497.7|1494.7|1499.2|1496.2|1497.7|1494.7|140
1627974300000|2021-08-03 07:05:00|1498.2|1495.2|1497.7|1494.7|1498.7|1495.7|1497.7|1494.7|96
1627974600000|2021-08-03 07:10:00|1498.2|1495.2|1497.7|1494.7|1498.7|1495.7|1497.2|1494.2|180
1627974900000|2021-08-03 07:15:00|1498.2|1495.2|1498.2|1495.2|1498.2|1495.2|1498.2|1495.2|78
1627975200000|2021-08-03 07:20:00|1497.7|1494.7|1497.7|1494.7|1498.2|1495.2|1496.7|1493.7|133
1627975500000|2021-08-03 07:25:00|1498.2|1495.2|1497.7|1494.7|1498.2|1495.2|1497.2|1494.2|27
1627975800000|2021-08-03 07:30:00|1497.2|1494.2|1498.7|1495.7|1498.7|1495.7|1497.2|1494.2|52
1627976100000|2021-08-03 07:35:00|1498.2|1495.2|1497.7|1494.7|1498.7|1495.7|1497.2|1494.2|114
1627976400000|2021-08-03 07:40:00|1498.2|1495.2|1497.7|1494.7|1498.7|1495.7|1497.7|1494.7|84
1627976700000|2021-08-03 07:45:00|1498.2|1495.2|1496.7|1493.7|1498.2|1495.2|1496.7|1493.7|55
1627977000000|2021-08-03 07:50:00|1497.2|1494.2|1496.7|1493.7|1498.2|1495.2|1496.7|1493.7|107
1627977300000|2021-08-03 07:55:00|1497.2|1494.2|1497.2|1494.2|1497.2|1494.2|1496.7|1493.7|42
1627977600000|2021-08-03 08:00:00|1496.7|1493.7|1497.2|1494.2|1497.7|1494.7|1496.7|1493.7|52
1627977900000|2021-08-03 08:05:00|1497.7|1494.7|1498.2|1495.2|1498.7|1495.7|1497.2|1494.2|99
1628037900000|2021-08-04 00:45:00|1501.7|1498.7|1497.2|1494.2|1501.7|1498.7|1495.2|1492.2|187
1628038200000|2021-08-04 00:50:00|1496.7|1493.7|1497.7|1494.7|1498.2|1495.2|1496.7|1493.7|87
1628038500000|2021-08-04 00:55:00|1498.2|1495.2|1497.7|1494.7|1499.2|1496.2|1496.7|1493.7|87
1628038800000|2021-08-04 01:00:00|1497.2|1494.2|1494.7|1491.7|1498.2|1495.2|1493.2|1490.2|257
1628039100000|2021-08-04 01:05:00|1494.2|1491.2|1492.2|1489.2|1494.2|1491.2|1490.2|1487.2|228
1628039400000|2021-08-04 01:10:00|1491.7|1488.7|1492.2|1489.2|1492.7|1489.7|1490.7|1487.7|147
1628039700000|2021-08-04 01:15:00|1492.7|1489.7|1492.2|1489.2|1492.7|1489.7|1490.7|1487.7|168
1628040000000|2021-08-04 01:20:00|1491.7|1488.7|1491.7|1488.7|1492.2|1489.2|1490.7|1487.7|104
1628040300000|2021-08-04 01:25:00|1492.2|1489.2|1489.7|1486.7|1492.2|1489.2|1488.7|1485.7|197
1628040600000|2021-08-04 01:30:00|1489.2|1486.2|1490.2|1487.2|1490.2|1487.2|1488.7|1485.7|130
1628040900000|2021-08-04 01:35:00|1490.7|1487.7|1491.2|1488.2|1491.2|1488.2|1490.2|1487.2|70
1628041200000|2021-08-04 01:40:00|1491.7|1488.7|1490.2|1487.2|1492.7|1489.7|1490.2|1487.2|143
1628041500000|2021-08-04 01:45:00|1490.7|1487.7|1490.2|1487.2|1491.2|1488.2|1490.2|1487.2|67
1628041800000|2021-08-04 01:50:00|1489.7|1486.7|1488.7|1485.7|1489.7|1486.7|1487.7|1484.7|126
1628042100000|2021-08-04 01:55:00|1489.2|1486.2|1488.2|1485.2|1489.2|1486.2|1488.2|1485.2|80
1628042400000|2021-08-04 02:00:00|1487.7|1484.7|1487.2|1484.2|1488.2|1485.2|1485.7|1482.7|225
1628042700000|2021-08-04 02:05:00|1487.7|1484.7|1488.7|1485.7|1489.2|1486.2|1487.2|1484.2|89
1628043000000|2021-08-04 02:10:00|1489.2|1486.2|1488.2|1485.2|1489.2|1486.2|1487.7|1484.7|53
1628043300000|2021-08-04 02:15:00|1488.7|1485.7|1488.7|1485.7|1488.7|1485.7|1487.7|1484.7|87
1628043600000|2021-08-04 02:20:00|1489.2|1486.2|1489.2|1486.2|1489.2|1486.2|1488.7|1485.7|36
1628043900000|2021-08-04 02:25:00|1488.7|1485.7|1488.2|1485.2|1488.7|1485.7|1488.2|1485.2|70
1628044200000|2021-08-04 02:30:00|1488.7|1485.7|1488.2|1485.2|1488.7|1485.7|1487.2|1484.2|105
1628044500000|2021-08-04 02:35:00|1487.7|1484.7|1487.7|1484.7|1488.2|1485.2|1487.2|1484.2|48
1628044800000|2021-08-04 02:40:00|1487.2|1484.2|1487.2|1484.2|1488.2|1485.2|1487.2|1484.2|89
1628045100000|2021-08-04 02:45:00|1486.7|1483.7|1486.7|1483.7|1486.7|1483.7|1486.7|1483.7|31
1628045400000|2021-08-04 02:50:00|1486.2|1483.2|1486.7|1483.7|1486.7|1483.7|1486.2|1483.2|64
1628045700000|2021-08-04 02:55:00|1486.2|1483.2|1485.7|1482.7|1486.2|1483.2|1485.7|1482.7|99
1628046000000|2021-08-04 03:00:00|1485.2|1482.2|1484.2|1481.2|1485.2|1482.2|1483.7|1480.7|277
1628046300000|2021-08-04 03:05:00|1483.7|1480.7|1484.7|1481.7|1484.7|1481.7|1482.2|1479.2|268
1628046600000|2021-08-04 03:10:00|1484.2|1481.2|1485.7|1482.7|1485.7|1482.7|1484.2|1481.2|107
1628046900000|2021-08-04 03:15:00|1485.2|1482.2|1486.2|1483.2|1486.2|1483.2|1485.2|1482.2|110
1628047200000|2021-08-04 03:20:00|1485.7|1482.7|1487.2|1484.2|1487.7|1484.7|1485.7|1482.7|102
1628047500000|2021-08-04 03:25:00|1486.7|1483.7|1487.2|1484.2|1487.2|1484.2|1486.7|1483.7|73
1628047800000|2021-08-04 03:30:00|1487.7|1484.7|1489.2|1486.2|1489.2|1486.2|1487.7|1484.7|104
1628048100000|2021-08-04 03:35:00|1488.7|1485.7|1488.7|1485.7|1489.7|1486.7|1488.7|1485.7|80
1628048400000|2021-08-04 03:40:00|1488.2|1485.2|1487.7|1484.7|1489.2|1486.2|1487.7|1484.7|76
1628048700000|2021-08-04 03:45:00|1487.2|1484.2|1487.2|1484.2|1487.7|1484.7|1487.2|1484.2|48
1628049000000|2021-08-04 03:50:00|1486.7|1483.7|1486.7|1483.7|1487.2|1484.2|1486.2|1483.2|57
1628049300000|2021-08-04 03:55:00|1487.2|1484.2|1486.2|1483.2|1487.2|1484.2|1486.2|1483.2|30
1628049600000|2021-08-04 04:00:00|1486.7|1483.7|1487.2|1484.2|1487.2|1484.2|1486.7|1483.7|55
1628049900000|2021-08-04 04:05:00|1486.7|1483.7|1487.7|1484.7|1487.7|1484.7|1486.7|1483.7|26
1628050500000|2021-08-04 04:15:00|1487.2|1484.2|1486.7|1483.7|1487.2|1484.2|1486.7|1483.7|43
1628050800000|2021-08-04 04:20:00|1486.2|1483.2|1486.2|1483.2|1486.7|1483.7|1486.2|1483.2|24
1628051100000|2021-08-04 04:25:00|1485.7|1482.7|1486.7|1483.7|1486.7|1483.7|1485.7|1482.7|62
1628051400000|2021-08-04 04:30:00|1487.2|1484.2|1487.2|1484.2|1487.2|1484.2|1487.2|1484.2|21
1628051700000|2021-08-04 04:35:00|1486.7|1483.7|1488.2|1485.2|1488.2|1485.2|1486.7|1483.7|65
1628052000000|2021-08-04 04:40:00|1488.7|1485.7|1488.7|1485.7|1489.7|1486.7|1487.7|1484.7|157
1628058600000|2021-08-04 06:30:00|1489.2|1486.2|1492.2|1489.2|1493.2|1490.2|1489.2|1486.2|273
1628058900000|2021-08-04 06:35:00|1491.7|1488.7|1491.2|1488.2|1491.7|1488.7|1490.7|1487.7|82
1628059200000|2021-08-04 06:40:00|1490.7|1487.7|1491.2|1488.2|1491.2|1488.2|1489.2|1486.2|100
1628059500000|2021-08-04 06:45:00|1490.7|1487.7|1491.2|1488.2|1491.2|1488.2|1490.2|1487.2|50
1628059800000|2021-08-04 06:50:00|1490.7|1487.7|1490.7|1487.7|1491.2|1488.2|1490.2|1487.2|38
1628060100000|2021-08-04 06:55:00|1491.2|1488.2|1492.2|1489.2|1493.2|1490.2|1491.2|1488.2|171
1628060400000|2021-08-04 07:00:00|1492.7|1489.7|1491.7|1488.7|1492.7|1489.7|1491.7|1488.7|80
1628060700000|2021-08-04 07:05:00|1492.2|1489.2|1490.7|1487.7|1492.7|1489.7|1490.2|1487.2|229
1628061000000|2021-08-04 07:10:00|1490.2|1487.2|1490.2|1487.2|1491.2|1488.2|1490.2|1487.2|72
1628061300000|2021-08-04 07:15:00|1489.7|1486.7|1490.7|1487.7|1491.2|1488.2|1489.7|1486.7|96
1628061600000|2021-08-04 07:20:00|1491.2|1488.2|1490.7|1487.7|1491.2|1488.2|1490.2|1487.2|71
1628061900000|2021-08-04 07:25:00|1490.2|1487.2|1490.2|1487.2|1490.7|1487.7|1489.7|1486.7|64
1628062200000|2021-08-04 07:30:00|1489.7|1486.7|1488.7|1485.7|1490.2|1487.2|1488.7|1485.7|104
1628062500000|2021-08-04 07:35:00|1489.2|1486.2|1489.7|1486.7|1489.7|1486.7|1488.2|1485.2|225
1628062800000|2021-08-04 07:40:00|1490.2|1487.2|1489.2|1486.2|1490.2|1487.2|1489.2|1486.2|42
1628063100000|2021-08-04 07:45:00|1489.7|1486.7|1490.2|1487.2|1490.2|1487.2|1488.7|1485.7|44
1628063400000|2021-08-04 07:50:00|1489.7|1486.7|1489.2|1486.2|1490.2|1487.2|1488.7|1485.7|61
1628063700000|2021-08-04 07:55:00|1489.7|1486.7|1489.7|1486.7|1490.2|1487.2|1489.2|1486.2|53
1628064000000|2021-08-04 08:00:00|1490.2|1487.2|1489.7|1486.7|1490.7|1487.7|1489.7|1486.7|51
1628064300000|2021-08-04 08:05:00|1489.2|1486.2|1488.2|1485.2|1489.2|1486.2|1488.2|1485.2|73
1628124300000|2021-08-05 00:45:00|1490.7|1487.7|1492.2|1489.2|1493.2|1490.2|1490.7|1487.7|79
1628124600000|2021-08-05 00:50:00|1492.7|1489.7|1494.7|1491.7|1495.2|1492.2|1492.7|1489.7|135
1628124900000|2021-08-05 00:55:00|1495.2|1492.2|1496.2|1493.2|1496.7|1493.7|1494.7|1491.7|120
1628125200000|2021-08-05 01:00:00|1496.7|1493.7|1498.2|1495.2|1499.2|1496.2|1496.7|1493.7|268
1628125500000|2021-08-05 01:05:00|1498.7|1495.7|1497.7|1494.7|1498.7|1495.7|1496.7|1493.7|169
1628125800000|2021-08-05 01:10:00|1497.2|1494.2|1497.2|1494.2|1497.2|1494.2|1496.2|1493.2|93
1628126100000|2021-08-05 01:15:00|1496.7|1493.7|1495.7|1492.7|1496.7|1493.7|1495.2|1492.2|95
1628126400000|2021-08-05 01:20:00|1496.2|1493.2|1500.2|1497.2|1500.7|1497.7|1496.2|1493.2|283
1628126700000|2021-08-05 01:25:00|1499.7|1496.7|1500.7|1497.7|1500.7|1497.7|1499.2|1496.2|130
1628127000000|2021-08-05 01:30:00|1500.2|1497.2|1500.7|1497.7|1501.7|1498.7|1500.2|1497.2|150
1628127300000|2021-08-05 01:35:00|1500.2|1497.2|1499.2|1496.2|1500.7|1497.7|1498.7|1495.7|119
1628127600000|2021-08-05 01:40:00|1498.7|1495.7|1498.7|1495.7|1499.7|1496.7|1498.7|1495.7|92
1628127900000|2021-08-05 01:45:00|1498.2|1495.2|1499.7|1496.7|1499.7|1496.7|1498.2|1495.2|75
1628128200000|2021-08-05 01:50:00|1500.2|1497.2|1500.2|1497.2|1500.7|1497.7|1499.7|1496.7|36
1628128500000|2021-08-05 01:55:00|1499.7|1496.7|1499.7|1496.7|1499.7|1496.7|1499.2|1496.2|38
1628128800000|2021-08-05 02:00:00|1499.2|1496.2|1498.2|1495.2|1499.7|1496.7|1498.2|1495.2|78
1628129100000|2021-08-05 02:05:00|1498.7|1495.7|1499.8|1496.8|1499.8|1496.8|1498.7|1495.7|43
1628129400000|2021-08-05 02:10:00|1499.3|1496.3|1498.3|1495.3|1499.8|1496.8|1498.3|1495.3|77
1628129700000|2021-08-05 02:15:00|1497.8|1494.8|1497.3|1494.3|1497.8|1494.8|1496.8|1493.8|52
1628130000000|2021-08-05 02:20:00|1496.8|1493.8|1497.3|1494.3|1497.8|1494.8|1496.8|1493.8|61
1628130300000|2021-08-05 02:25:00|1497.8|1494.8|1498.3|1495.3|1498.3|1495.3|1497.8|1494.8|24
1628130600000|2021-08-05 02:30:00|1497.8|1494.8|1497.3|1494.3|1497.8|1494.8|1497.3|1494.3|46
1628130900000|2021-08-05 02:35:00|1496.8|1493.8|1496.8|1493.8|1497.3|1494.3|1496.8|1493.8|20
1628131200000|2021-08-05 02:40:00|1497.3|1494.3|1496.8|1493.8|1497.3|1494.3|1496.8|1493.8|106
1628131500000|2021-08-05 02:45:00|1497.3|1494.3|1497.3|1494.3|1497.3|1494.3|1496.8|1493.8|21
1628131800000|2021-08-05 02:50:00|1496.8|1493.8|1497.8|1494.8|1498.3|1495.3|1496.8|1493.8|32
1628132100000|2021-08-05 02:55:00|1497.3|1494.3|1497.3|1494.3|1497.3|1494.3|1497.3|1494.3|20
1628132400000|2021-08-05 03:00:00|1496.8|1493.8|1497.3|1494.3|1497.3|1494.3|1496.8|1493.8|21
1628132700000|2021-08-05 03:05:00|1497.8|1494.8|1497.8|1494.8|1497.8|1494.8|1497.3|1494.3|30
1628133000000|2021-08-05 03:10:00|1497.3|1494.3|1497.3|1494.3|1497.8|1494.8|1497.3|1494.3|16
1628133300000|2021-08-05 03:15:00|1496.8|1493.8|1496.3|1493.3|1497.3|1494.3|1496.3|1493.3|35
1628133600000|2021-08-05 03:20:00|1496.8|1493.8|1496.3|1493.3|1496.8|1493.8|1496.3|1493.3|24
1628133900000|2021-08-05 03:25:00|1495.8|1492.8|1496.3|1493.3|1496.3|1493.3|1495.8|1492.8|35
1628134200000|2021-08-05 03:30:00|1496.8|1493.8|1495.8|1492.8|1496.8|1493.8|1495.8|1492.8|31
1628134500000|2021-08-05 03:35:00|1495.3|1492.3|1494.8|1491.8|1495.3|1492.3|1494.8|1491.8|46
1628134800000|2021-08-05 03:40:00|1495.3|1492.3|1495.8|1492.8|1495.8|1492.8|1495.3|1492.3|49
1628135100000|2021-08-05 03:45:00|1495.3|1492.3|1495.3|1492.3|1495.3|1492.3|1494.8|1491.8|59
1628135400000|2021-08-05 03:50:00|1494.8|1491.8|1495.3|1492.3|1495.3|1492.3|1494.3|1491.3|60
1628135700000|2021-08-05 03:55:00|1494.8|1491.8|1494.8|1491.8|1495.3|1492.3|1494.8|1491.8|20
1628136000000|2021-08-05 04:00:00|1495.3|1492.3|1494.3|1491.3|1495.3|1492.3|1494.3|1491.3|20
1628136300000|2021-08-05 04:05:00|1494.8|1491.8|1495.8|1492.8|1496.3|1493.3|1494.8|1491.8|90
1628136600000|2021-08-05 04:10:00|1496.3|1493.3|1496.8|1493.8|1497.3|1494.3|1496.3|1493.3|116
1628136900000|2021-08-05 04:15:00|1496.3|1493.3|1496.3|1493.3|1496.8|1493.8|1495.8|1492.8|79
1628137200000|2021-08-05 04:20:00|1496.8|1493.8|1497.3|1494.3|1497.3|1494.3|1496.3|1493.3|84
1628137500000|2021-08-05 04:25:00|1496.8|1493.8|1497.3|1494.3|1497.8|1494.8|1496.3|1493.3|69
1628137800000|2021-08-05 04:30:00|1497.8|1494.8|1499.3|1496.3|1499.3|1496.3|1497.8|1494.8|73
1628138100000|2021-08-05 04:35:00|1498.8|1495.8|1498.3|1495.3|1499.3|1496.3|1497.8|1494.8|126
1628138400000|2021-08-05 04:40:00|1498.8|1495.8|1498.8|1495.8|1499.3|1496.3|1498.3|1495.3|54
1628145000000|2021-08-05 06:30:00|1498.3|1495.3|1496.8|1493.8|1498.3|1495.3|1496.8|1493.8|123
1628145300000|2021-08-05 06:35:00|1497.3|1494.3|1498.3|1495.3|1498.3|1495.3|1497.3|1494.3|92
1628145600000|2021-08-05 06:40:00|1497.8|1494.8|1497.3|1494.3|1499.3|1496.3|1497.3|1494.3|84
1628145900000|2021-08-05 06:45:00|1497.8|1494.8|1497.8|1494.8|1497.8|1494.8|1496.8|1493.8|47
1628146200000|2021-08-05 06:50:00|1497.3|1494.3|1497.8|1494.8|1497.8|1494.8|1497.3|1494.3|68
1628146500000|2021-08-05 06:55:00|1497.3|1494.3|1497.8|1494.8|1497.8|1494.8|1496.8|1493.8|58
1628146800000|2021-08-05 07:00:00|1498.3|1495.3|1498.3|1495.3|1498.3|1495.3|1497.8|1494.8|98
1628147100000|2021-08-05 07:05:00|1498.8|1495.8|1498.3|1495.3|1498.8|1495.8|1497.8|1494.8|86
1628147400000|2021-08-05 07:10:00|1498.8|1495.8|1498.3|1495.3|1498.8|1495.8|1497.8|1494.8|78
1628147700000|2021-08-05 07:15:00|1497.8|1494.8|1499.8|1496.8|1499.8|1496.8|1497.8|1494.8|104
1628148000000|2021-08-05 07:20:00|1499.3|1496.3|1499.8|1496.8|1500.3|1497.3|1498.3|1495.3|124
1628148300000|2021-08-05 07:25:00|1499.3|1496.3|1498.8|1495.8|1499.8|1496.8|1498.3|1495.3|57
1628148600000|2021-08-05 07:30:00|1498.8|1495.8|1498.8|1495.8|1499.3|1496.3|1498.3|1495.3|56
1628148900000|2021-08-05 07:35:00|1498.3|1495.3|1498.3|1495.3|1498.8|1495.8|1497.8|1494.8|64
1628149200000|2021-08-05 07:40:00|1498.8|1495.8|1498.8|1495.8|1499.3|1496.3|1498.3|1495.3|69
1628149500000|2021-08-05 07:45:00|1498.3|1495.3|1499.3|1496.3|1499.3|1496.3|1498.3|1495.3|88
1628149800000|2021-08-05 07:50:00|1498.8|1495.8|1498.8|1495.8|1499.3|1496.3|1498.8|1495.8|68
1628150100000|2021-08-05 07:55:00|1499.3|1496.3|1499.8|1496.8|1499.8|1496.8|1498.8|1495.8|75
1628150400000|2021-08-05 08:00:00|1499.3|1496.3|1499.8|1496.8|1499.8|1496.8|1499.3|1496.3|98
1628150700000|2021-08-05 08:05:00|1500.3|1497.3|1499.8|1496.8|1500.8|1497.8|1499.3|1496.3|98
1628210700000|2021-08-06 00:45:00|1499.8|1496.8|1496.3|1493.3|1499.8|1496.8|1495.8|1492.8|105
1628211000000|2021-08-06 00:50:00|1495.8|1492.8|1495.8|1492.8|1496.8|1493.8|1495.3|1492.3|78
1628211300000|2021-08-06 00:55:00|1496.3|1493.3|1495.8|1492.8|1496.3|1493.3|1495.3|1492.3|43
1628211600000|2021-08-06 01:00:00|1496.3|1493.3|1494.8|1491.8|1497.8|1494.8|1494.8|1491.8|339
1628211900000|2021-08-06 01:05:00|1495.3|1492.3|1496.8|1493.8|1496.8|1493.8|1494.3|1491.3|128
1628212200000|2021-08-06 01:10:00|1496.3|1493.3|1496.3|1493.3|1497.8|1494.8|1495.8|1492.8|208
1628212500000|2021-08-06 01:15:00|1495.8|1492.8|1496.3|1493.3|1496.3|1493.3|1495.3|1492.3|83
1628212800000|2021-08-06 01:20:00|1495.8|1492.8|1496.8|1493.8|1497.3|1494.3|1495.8|1492.8|88
1628213100000|2021-08-06 01:25:00|1497.3|1494.3|1498.3|1495.3|1498.3|1495.3|1497.3|1494.3|101
1628213400000|2021-08-06 01:30:00|1497.8|1494.8|1497.8|1494.8|1498.8|1495.8|1497.8|1494.8|51
1628213700000|2021-08-06 01:35:00|1497.3|1494.3|1495.8|1492.8|1497.3|1494.3|1495.8|1492.8|135
1628214000000|2021-08-06 01:40:00|1495.3|1492.3|1494.8|1491.8|1495.3|1492.3|1494.8|1491.8|95
1628214300000|2021-08-06 01:45:00|1494.3|1491.3|1494.3|1491.3|1494.3|1491.3|1493.8|1490.8|67
1628214600000|2021-08-06 01:50:00|1493.8|1490.8|1494.3|1491.3|1494.8|1491.8|1493.8|1490.8|98
1628214900000|2021-08-06 01:55:00|1494.8|1491.8|1495.3|1492.3|1495.3|1492.3|1494.8|1491.8|55
1628215200000|2021-08-06 02:00:00|1495.8|1492.8|1495.3|1492.3|1495.8|1492.8|1494.8|1491.8|44
1628215500000|2021-08-06 02:05:00|1495.8|1492.8|1494.3|1491.3|1495.8|1492.8|1494.3|1491.3|42
1628215800000|2021-08-06 02:10:00|1494.8|1491.8|1494.3|1491.3|1494.8|1491.8|1494.3|1491.3|24
1628216100000|2021-08-06 02:15:00|1494.8|1491.8|1494.3|1491.3|1494.8|1491.8|1494.3|1491.3|17
1628216400000|2021-08-06 02:20:00|1494.8|1491.8|1494.8|1491.8|1494.8|1491.8|1494.3|1491.3|25
1628216700000|2021-08-06 02:25:00|1494.3|1491.3|1494.8|1491.8|1494.8|1491.8|1494.3|1491.3|30
1628217000000|2021-08-06 02:30:00|1495.3|1492.3|1494.9|1491.9|1495.3|1492.3|1494.8|1491.8|29
1628217300000|2021-08-06 02:35:00|1495.4|1492.4|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|30
1628217600000|2021-08-06 02:40:00|1495.4|1492.4|1494.9|1491.9|1495.4|1492.4|1494.9|1491.9|23
1628217900000|2021-08-06 02:45:00|1495.4|1492.4|1495.4|1492.4|1495.4|1492.4|1495.4|1492.4|43
1628218200000|2021-08-06 02:50:00|1495.9|1492.9|1495.4|1492.4|1495.9|1492.9|1495.4|1492.4|9
1628218500000|2021-08-06 02:55:00|1494.9|1491.9|1495.4|1492.4|1495.4|1492.4|1494.9|1491.9|12
1628218800000|2021-08-06 03:00:00|1494.9|1491.9|1494.4|1491.4|1494.9|1491.9|1494.4|1491.4|28
1628219100000|2021-08-06 03:05:00|1493.9|1490.9|1494.4|1491.4|1494.4|1491.4|1493.9|1490.9|37
1628219400000|2021-08-06 03:10:00|1494.9|1491.9|1494.4|1491.4|1494.9|1491.9|1493.4|1490.4|118
1628219700000|2021-08-06 03:15:00|1493.9|1490.9|1492.4|1489.4|1493.9|1490.9|1492.4|1489.4|122
1628220000000|2021-08-06 03:20:00|1492.9|1489.9|1492.9|1489.9|1492.9|1489.9|1491.9|1488.9|133
1628220300000|2021-08-06 03:25:00|1492.4|1489.4|1492.4|1489.4|1493.4|1490.4|1492.4|1489.4|39
1628220600000|2021-08-06 03:30:00|1492.9|1489.9|1492.9|1489.9|1493.9|1490.9|1492.9|1489.9|31
1628220900000|2021-08-06 03:35:00|1493.4|1490.4|1492.9|1489.9|1493.9|1490.9|1492.9|1489.9|54
1628221200000|2021-08-06 03:40:00|1493.4|1490.4|1492.9|1489.9|1493.9|1490.9|1492.9|1489.9|83
1628221500000|2021-08-06 03:45:00|1493.4|1490.4|1492.4|1489.4|1493.4|1490.4|1491.4|1488.4|95
1628221800000|2021-08-06 03:50:00|1491.9|1488.9|1492.4|1489.4|1492.4|1489.4|1491.4|1488.4|28
1628222100000|2021-08-06 03:55:00|1491.9|1488.9|1491.4|1488.4|1491.9|1488.9|1491.4|1488.4|66
1628222400000|2021-08-06 04:00:00|1490.9|1487.9|1491.4|1488.4|1491.9|1488.9|1490.9|1487.9|60
1628222700000|2021-08-06 04:05:00|1490.9|1487.9|1491.4|1488.4|1491.4|1488.4|1490.9|1487.9|51
1628223000000|2021-08-06 04:10:00|1491.9|1488.9|1492.4|1489.4|1492.4|1489.4|1491.9|1488.9|30
1628223300000|2021-08-06 04:15:00|1492.9|1489.9|1492.9|1489.9|1493.4|1490.4|1492.4|1489.4|93
1628223600000|2021-08-06 04:20:00|1493.4|1490.4|1492.4|1489.4|1493.4|1490.4|1492.4|1489.4|41
1628223900000|2021-08-06 04:25:00|1491.9|1488.9|1492.4|1489.4|1492.4|1489.4|1491.9|1488.9|35
1628224200000|2021-08-06 04:30:00|1492.9|1489.9|1492.4|1489.4|1492.9|1489.9|1492.4|1489.4|10
1628224500000|2021-08-06 04:35:00|1491.9|1488.9|1493.4|1490.4|1493.4|1490.4|1491.9|1488.9|35
1628224800000|2021-08-06 04:40:00|1492.9|1489.9|1493.9|1490.9|1493.9|1490.9|1492.9|1489.9|32
1628231400000|2021-08-06 06:30:00|1494.4|1491.4|1491.9|1488.9|1494.4|1491.4|1491.9|1488.9|69
1628231700000|2021-08-06 06:35:00|1491.4|1488.4|1490.9|1487.9|1491.9|1488.9|1490.4|1487.4|181
1628232000000|2021-08-06 06:40:00|1490.4|1487.4|1491.4|1488.4|1491.4|1488.4|1490.4|1487.4|44
1628232300000|2021-08-06 06:45:00|1490.9|1487.9|1490.9|1487.9|1491.4|1488.4|1490.4|1487.4|30
1628232600000|2021-08-06 06:50:00|1490.4|1487.4|1489.9|1486.9|1490.9|1487.9|1489.9|1486.9|34
1628232900000|2021-08-06 06:55:00|1490.4|1487.4|1490.4|1487.4|1490.9|1487.9|1489.9|1486.9|46
1628233200000|2021-08-06 07:00:00|1489.9|1486.9|1488.4|1485.4|1490.4|1487.4|1488.4|1485.4|120
1628233500000|2021-08-06 07:05:00|1487.9|1484.9|1488.4|1485.4|1488.9|1485.9|1487.4|1484.4|218
1628233800000|2021-08-06 07:10:00|1487.9|1484.9|1487.4|1484.4|1488.9|1485.9|1487.4|1484.4|132
1628234100000|2021-08-06 07:15:00|1486.9|1483.9|1486.9|1483.9|1487.9|1484.9|1486.4|1483.4|158
1628234400000|2021-08-06 07:20:00|1486.4|1483.4|1486.9|1483.9|1487.4|1484.4|1485.9|1482.9|130
1628234700000|2021-08-06 07:25:00|1487.4|1484.4|1487.4|1484.4|1487.9|1484.9|1486.9|1483.9|89
1628235000000|2021-08-06 07:30:00|1486.9|1483.9|1486.9|1483.9|1487.4|1484.4|1486.9|1483.9|51
1628235300000|2021-08-06 07:35:00|1487.4|1484.4|1487.4|1484.4|1487.4|1484.4|1486.9|1483.9|34
1628235600000|2021-08-06 07:40:00|1486.9|1483.9|1487.9|1484.9|1488.4|1485.4|1486.9|1483.9|62
1628235900000|2021-08-06 07:45:00|1488.4|1485.4|1486.9|1483.9|1488.4|1485.4|1486.9|1483.9|50
1628236200000|2021-08-06 07:50:00|1487.4|1484.4|1486.9|1483.9|1487.4|1484.4|1486.4|1483.4|62
1628236500000|2021-08-06 07:55:00|1487.4|1484.4|1486.9|1483.9|1487.4|1484.4|1486.4|1483.4|24
1628236800000|2021-08-06 08:00:00|1486.4|1483.4|1485.9|1482.9|1486.9|1483.9|1485.9|1482.9|79
1628237100000|2021-08-06 08:05:00|1485.4|1482.4|1485.9|1482.9|1485.9|1482.9|1484.9|1481.9|113
1628469900000|2021-08-09 00:45:00|1492.4|1489.4|1493.4|1490.4|1493.4|1490.4|1491.4|1488.4|89
1628470200000|2021-08-09 00:50:00|1493.9|1490.9|1494.4|1491.4|1494.9|1491.9|1493.9|1490.9|78
1628470500000|2021-08-09 00:55:00|1494.9|1491.9|1495.9|1492.9|1496.4|1493.4|1494.4|1491.4|92
1628470800000|2021-08-09 01:00:00|1495.4|1492.4|1496.4|1493.4|1497.9|1494.9|1495.4|1492.4|236
1628471100000|2021-08-09 01:05:00|1495.9|1492.9|1497.4|1494.4|1497.9|1494.9|1495.9|1492.9|149
1628471400000|2021-08-09 01:10:00|1496.9|1493.9|1497.4|1494.4|1498.4|1495.4|1496.9|1493.9|132
1628471700000|2021-08-09 01:15:00|1497.9|1494.9|1496.9|1493.9|1497.9|1494.9|1496.9|1493.9|71
1628472000000|2021-08-09 01:20:00|1497.4|1494.4|1497.9|1494.9|1498.4|1495.4|1497.4|1494.4|92
1628472300000|2021-08-09 01:25:00|1498.4|1495.4|1497.9|1494.9|1498.9|1495.9|1497.9|1494.9|120
1628472600000|2021-08-09 01:30:00|1498.4|1495.4|1499.4|1496.4|1499.4|1496.4|1497.9|1494.9|107
1628472900000|2021-08-09 01:35:00|1498.9|1495.9|1498.4|1495.4|1499.4|1496.4|1498.4|1495.4|69
1628473200000|2021-08-09 01:40:00|1498.9|1495.9|1497.9|1494.9|1498.9|1495.9|1497.4|1494.4|52
1628473500000|2021-08-09 01:45:00|1498.4|1495.4|1497.9|1494.9|1498.9|1495.9|1497.4|1494.4|80
1628473800000|2021-08-09 01:50:00|1498.4|1495.4|1497.9|1494.9|1498.4|1495.4|1497.9|1494.9|24
1628474100000|2021-08-09 01:55:00|1497.4|1494.4|1496.9|1493.9|1497.4|1494.4|1496.9|1493.9|37
1628474400000|2021-08-09 02:00:00|1496.4|1493.4|1497.4|1494.4|1497.9|1494.9|1496.4|1493.4|32
1628474700000|2021-08-09 02:05:00|1497.9|1494.9|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|17
1628475000000|2021-08-09 02:10:00|1497.9|1494.9|1498.4|1495.4|1498.4|1495.4|1497.4|1494.4|57
1628475300000|2021-08-09 02:15:00|1498.9|1495.9|1498.4|1495.4|1498.9|1495.9|1497.9|1494.9|48
1628475600000|2021-08-09 02:20:00|1497.9|1494.9|1498.4|1495.4|1498.4|1495.4|1497.9|1494.9|23
1628475900000|2021-08-09 02:25:00|1498.9|1495.9|1498.9|1495.9|1499.4|1496.4|1498.9|1495.9|40
1628476200000|2021-08-09 02:30:00|1499.4|1496.4|1499.4|1496.4|1499.9|1496.9|1498.9|1495.9|103
1628476500000|2021-08-09 02:35:00|1498.9|1495.9|1498.9|1495.9|1499.4|1496.4|1498.9|1495.9|18
1628476800000|2021-08-09 02:40:00|1499.4|1496.4|1498.9|1495.9|1499.4|1496.4|1498.9|1495.9|20
1628477100000|2021-08-09 02:45:00|1499.4|1496.4|1499.4|1496.4|1499.4|1496.4|1499.4|1496.4|6
1628477400000|2021-08-09 02:50:00|1498.9|1495.9|1498.9|1495.9|1499.4|1496.4|1498.9|1495.9|38
1628477700000|2021-08-09 02:55:00|1498.4|1495.4|1498.9|1495.9|1498.9|1495.9|1498.4|1495.4|5
1628478000000|2021-08-09 03:00:00|1498.4|1495.4|1498.9|1495.9|1498.9|1495.9|1498.4|1495.4|11
1628478300000|2021-08-09 03:05:00|1499.4|1496.4|1499.4|1496.4|1499.4|1496.4|1498.9|1495.9|17
1628478600000|2021-08-09 03:10:00|1498.9|1495.9|1498.4|1495.4|1499.4|1496.4|1498.4|1495.4|46
1628478900000|2021-08-09 03:15:00|1498.9|1495.9|1497.9|1494.9|1498.9|1495.9|1497.9|1494.9|47
1628479200000|2021-08-09 03:20:00|1498.4|1495.4|1497.9|1494.9|1498.4|1495.4|1497.9|1494.9|25
1628479500000|2021-08-09 03:25:00|1497.4|1494.4|1497.4|1494.4|1497.9|1494.9|1497.4|1494.4|23
1628479800000|2021-08-09 03:30:00|1497.9|1494.9|1497.4|1494.4|1497.9|1494.9|1497.4|1494.4|8
1628480100000|2021-08-09 03:35:00|1497.9|1494.9|1497.4|1494.4|1497.9|1494.9|1497.4|1494.4|19
1628480400000|2021-08-09 03:40:00|1497.9|1494.9|1497.9|1494.9|1497.9|1494.9|1497.9|1494.9|7
1628480700000|2021-08-09 03:45:00|1497.4|1494.4|1497.9|1494.9|1498.4|1495.4|1497.4|1494.4|26
1628481000000|2021-08-09 03:50:00|1498.4|1495.4|1497.4|1494.4|1498.4|1495.4|1497.4|1494.4|24
1628481300000|2021-08-09 03:55:00|1497.9|1494.9|1497.4|1494.4|1497.9|1494.9|1497.4|1494.4|13
1628481600000|2021-08-09 04:00:00|1497.9|1494.9|1497.4|1494.4|1497.9|1494.9|1497.4|1494.4|25
1628482200000|2021-08-09 04:10:00|1497.9|1494.9|1497.4|1494.4|1497.9|1494.9|1497.4|1494.4|19
1628482800000|2021-08-09 04:20:00|1497.9|1494.9|1497.4|1494.4|1497.9|1494.9|1497.4|1494.4|25
1628483100000|2021-08-09 04:25:00|1497.9|1494.9|1497.9|1494.9|1497.9|1494.9|1497.9|1494.9|8
1628483400000|2021-08-09 04:30:00|1497.4|1494.4|1497.4|1494.4|1497.9|1494.9|1497.4|1494.4|18
1628483700000|2021-08-09 04:35:00|1497.9|1494.9|1497.9|1494.9|1497.9|1494.9|1497.9|1494.9|11
1628484000000|2021-08-09 04:40:00|1497.4|1494.4|1497.4|1494.4|1497.4|1494.4|1497.4|1494.4|9
1628490600000|2021-08-09 06:30:00|1497.9|1494.9|1498.4|1495.4|1498.4|1495.4|1497.4|1494.4|41
1628490900000|2021-08-09 06:35:00|1498.9|1495.9|1498.9|1495.9|1499.4|1496.4|1498.4|1495.4|50
1628491200000|2021-08-09 06:40:00|1498.4|1495.4|1498.9|1495.9|1499.4|1496.4|1497.9|1494.9|32
1628491500000|2021-08-09 06:45:00|1498.4|1495.4|1498.4|1495.4|1498.9|1495.9|1498.4|1495.4|58
1628491800000|2021-08-09 06:50:00|1497.9|1494.9|1498.4|1495.4|1498.9|1495.9|1497.9|1494.9|34
1628492100000|2021-08-09 06:55:00|1497.9|1494.9|1497.9|1494.9|1497.9|1494.9|1497.9|1494.9|33
1628492400000|2021-08-09 07:00:00|1498.4|1495.4|1498.4|1495.4|1498.9|1495.9|1497.9|1494.9|49
1628492700000|2021-08-09 07:05:00|1498.9|1495.9|1497.9|1494.9|1498.9|1495.9|1497.9|1494.9|41
1628493000000|2021-08-09 07:10:00|1498.4|1495.4|1498.4|1495.4|1498.4|1495.4|1498.4|1495.4|23
1628493300000|2021-08-09 07:15:00|1498.9|1495.9|1498.9|1495.9|1498.9|1495.9|1498.4|1495.4|51
1628493600000|2021-08-09 07:20:00|1499.4|1496.4|1498.9|1495.9|1499.4|1496.4|1498.9|1495.9|59
1628493900000|2021-08-09 07:25:00|1498.4|1495.4|1498.4|1495.4|1498.4|1495.4|1497.9|1494.9|58
1628494200000|2021-08-09 07:30:00|1497.9|1494.9|1498.9|1495.9|1498.9|1495.9|1497.9|1494.9|34
1628494500000|2021-08-09 07:35:00|1498.4|1495.4|1498.9|1495.9|1499.4|1496.4|1497.9|1494.9|65
1628494800000|2021-08-09 07:40:00|1498.4|1495.4|1498.4|1495.4|1498.9|1495.9|1498.4|1495.4|16
1628495100000|2021-08-09 07:45:00|1497.9|1494.9|1497.9|1494.9|1498.4|1495.4|1497.9|1494.9|23
1628495400000|2021-08-09 07:50:00|1498.4|1495.4|1497.9|1494.9|1498.4|1495.4|1497.4|1494.4|33
1628495700000|2021-08-09 07:55:00|1497.4|1494.4|1496.9|1493.9|1497.9|1494.9|1496.9|1493.9|25
1628496000000|2021-08-09 08:00:00|1497.4|1494.4|1497.9|1494.9|1497.9|1494.9|1496.9|1493.9|46
1628496300000|2021-08-09 08:05:00|1497.4|1494.4|1496.9|1493.9|1497.4|1494.4|1496.4|1493.4|89
1628642700000|2021-08-11 00:45:00|1497.4|1494.4|1499.4|1496.4|1499.9|1496.9|1497.4|1494.4|84
1628643000000|2021-08-11 00:50:00|1499.9|1496.9|1499.9|1496.9|1499.9|1496.9|1498.4|1495.4|51
1628643300000|2021-08-11 00:55:00|1500.4|1497.4|1500.9|1497.9|1500.9|1497.9|1499.9|1496.9|85
1628643600000|2021-08-11 01:00:00|1500.4|1497.4|1500.9|1497.9|1501.9|1498.9|1499.9|1496.9|219
1628643900000|2021-08-11 01:05:00|1500.4|1497.4|1503.9|1500.9|1503.9|1500.9|1500.4|1497.4|339
1628644200000|2021-08-11 01:10:00|1504.4|1501.4|1505.4|1502.4|1506.4|1503.4|1503.9|1500.9|194
1628644500000|2021-08-11 01:15:00|1505.9|1502.9|1505.4|1502.4|1505.9|1502.9|1504.9|1501.9|106
1628644800000|2021-08-11 01:20:00|1504.9|1501.9|1506.4|1503.4|1506.4|1503.4|1503.9|1500.9|199
1628645100000|2021-08-11 01:25:00|1505.9|1502.9|1507.9|1504.9|1509.9|1506.9|1505.9|1502.9|285
1628645400000|2021-08-11 01:30:00|1507.4|1504.4|1513.4|1510.4|1514.4|1511.4|1506.9|1503.9|424
1628645700000|2021-08-11 01:35:00|1512.9|1509.9|1512.4|1509.4|1514.9|1511.9|1510.9|1507.9|240
1628646000000|2021-08-11 01:40:00|1512.7|1509.7|1511.8|1508.8|1512.8|1509.8|1510.8|1507.8|312
1628646300000|2021-08-11 01:45:00|1511.3|1508.3|1510.8|1507.8|1511.8|1508.8|1510.3|1507.3|96
1628646600000|2021-08-11 01:50:00|1510.3|1507.3|1510.3|1507.3|1510.8|1507.8|1510.3|1507.3|98
1628646900000|2021-08-11 01:55:00|1510.8|1507.8|1511.3|1508.3|1512.3|1509.3|1510.8|1507.8|233
1628647200000|2021-08-11 02:00:00|1510.8|1507.8|1509.3|1506.3|1511.3|1508.3|1509.3|1506.3|142
1628647500000|2021-08-11 02:05:00|1508.8|1505.8|1509.3|1506.3|1509.8|1506.8|1508.8|1505.8|94
1628647800000|2021-08-11 02:10:00|1509.8|1506.8|1509.3|1506.3|1509.8|1506.8|1508.8|1505.8|65
1628648100000|2021-08-11 02:15:00|1508.8|1505.8|1507.8|1504.8|1509.3|1506.3|1507.8|1504.8|59
1628648400000|2021-08-11 02:20:00|1508.3|1505.3|1508.3|1505.3|1508.8|1505.8|1508.3|1505.3|76
1628648700000|2021-08-11 02:25:00|1507.8|1504.8|1508.8|1505.8|1508.8|1505.8|1507.8|1504.8|54
1628649000000|2021-08-11 02:30:00|1508.3|1505.3|1507.8|1504.8|1508.8|1505.8|1507.8|1504.8|39
1628649300000|2021-08-11 02:35:00|1508.3|1505.3|1507.3|1504.3|1508.3|1505.3|1506.8|1503.8|71
1628649600000|2021-08-11 02:40:00|1507.8|1504.8|1506.3|1503.3|1507.8|1504.8|1506.3|1503.3|76
1628649900000|2021-08-11 02:45:00|1506.8|1503.8|1506.3|1503.3|1506.8|1503.8|1506.3|1503.3|21
1628650200000|2021-08-11 02:50:00|1506.8|1503.8|1506.3|1503.3|1507.8|1504.8|1506.3|1503.3|86
1628650500000|2021-08-11 02:55:00|1506.8|1503.8|1506.3|1503.3|1506.8|1503.8|1505.8|1502.8|66
1628650800000|2021-08-11 03:00:00|1506.8|1503.8|1507.8|1504.8|1508.3|1505.3|1506.8|1503.8|142
1628651100000|2021-08-11 03:05:00|1508.3|1505.3|1508.3|1505.3|1508.8|1505.8|1508.3|1505.3|107
1628651400000|2021-08-11 03:10:00|1507.8|1504.8|1508.8|1505.8|1508.8|1505.8|1507.8|1504.8|58
1628651700000|2021-08-11 03:15:00|1509.3|1506.3|1508.8|1505.8|1509.3|1506.3|1508.3|1505.3|55
1628652000000|2021-08-11 03:20:00|1509.3|1506.3|1509.3|1506.3|1509.8|1506.8|1509.3|1506.3|57
1628652300000|2021-08-11 03:25:00|1509.8|1506.8|1508.3|1505.3|1509.8|1506.8|1508.3|1505.3|64
1628652600000|2021-08-11 03:30:00|1508.8|1505.8|1508.8|1505.8|1508.8|1505.8|1508.3|1505.3|59
1628652900000|2021-08-11 03:35:00|1509.3|1506.3|1509.3|1506.3|1509.8|1506.8|1508.8|1505.8|64
1628653200000|2021-08-11 03:40:00|1508.8|1505.8|1509.3|1506.3|1509.3|1506.3|1508.3|1505.3|68
1628653500000|2021-08-11 03:45:00|1508.8|1505.8|1509.8|1506.8|1509.8|1506.8|1508.8|1505.8|108
1628653800000|2021-08-11 03:50:00|1509.3|1506.3|1509.8|1506.8|1509.8|1506.8|1508.8|1505.8|233
1628654100000|2021-08-11 03:55:00|1509.3|1506.3|1509.3|1506.3|1509.3|1506.3|1508.8|1505.8|59
1628654400000|2021-08-11 04:00:00|1509.8|1506.8|1509.8|1506.8|1509.8|1506.8|1509.3|1506.3|42
1628654700000|2021-08-11 04:05:00|1510.3|1507.3|1509.8|1506.8|1510.3|1507.3|1509.8|1506.8|44
1628655000000|2021-08-11 04:10:00|1509.3|1506.3|1509.3|1506.3|1509.3|1506.3|1509.3|1506.3|49
1628655300000|2021-08-11 04:15:00|1508.8|1505.8|1508.3|1505.3|1509.3|1506.3|1508.3|1505.3|76
1628655600000|2021-08-11 04:20:00|1508.8|1505.8|1508.8|1505.8|1508.8|1505.8|1508.3|1505.3|64
1628655900000|2021-08-11 04:25:00|1508.3|1505.3|1508.3|1505.3|1509.3|1506.3|1508.3|1505.3|38
1628656200000|2021-08-11 04:30:00|1508.8|1505.8|1508.8|1505.8|1508.8|1505.8|1508.3|1505.3|14
1628656500000|2021-08-11 04:35:00|1509.3|1506.3|1508.8|1505.8|1509.3|1506.3|1508.3|1505.3|61
1628656800000|2021-08-11 04:40:00|1508.3|1505.3|1509.3|1506.3|1509.3|1506.3|1508.3|1505.3|19
1628663400000|2021-08-11 06:30:00|1509.8|1506.8|1507.3|1504.3|1509.8|1506.8|1506.8|1503.8|120
1628663700000|2021-08-11 06:35:00|1507.8|1504.8|1507.3|1504.3|1508.8|1505.8|1507.3|1504.3|82
1628664000000|2021-08-11 06:40:00|1507.8|1504.8|1506.8|1503.8|1508.3|1505.3|1506.8|1503.8|68
1628664300000|2021-08-11 06:45:00|1506.3|1503.3|1507.3|1504.3|1507.8|1504.8|1506.3|1503.3|217
1628664600000|2021-08-11 06:50:00|1506.8|1503.8|1506.8|1503.8|1507.3|1504.3|1506.8|1503.8|58
1628664900000|2021-08-11 06:55:00|1506.3|1503.3|1506.8|1503.8|1506.8|1503.8|1506.3|1503.3|60
1628665200000|2021-08-11 07:00:00|1507.3|1504.3|1507.8|1504.8|1507.8|1504.8|1506.8|1503.8|105
1628665500000|2021-08-11 07:05:00|1507.3|1504.3|1508.3|1505.3|1508.3|1505.3|1507.3|1504.3|139
1628665800000|2021-08-11 07:10:00|1507.8|1504.8|1507.3|1504.3|1507.8|1504.8|1507.3|1504.3|57
1628666100000|2021-08-11 07:15:00|1507.8|1504.8|1507.8|1504.8|1508.3|1505.3|1507.3|1504.3|93
1628666400000|2021-08-11 07:20:00|1508.3|1505.3|1508.3|1505.3|1508.8|1505.8|1507.8|1504.8|110
1628666700000|2021-08-11 07:25:00|1508.8|1505.8|1508.3|1505.3|1509.3|1506.3|1507.3|1504.3|98
1628667000000|2021-08-11 07:30:00|1507.8|1504.8|1507.3|1504.3|1508.8|1505.8|1507.3|1504.3|41
1628667300000|2021-08-11 07:35:00|1507.8|1504.8|1507.3|1504.3|1507.8|1504.8|1507.3|1504.3|22
1628667600000|2021-08-11 07:40:00|1506.8|1503.8|1507.3|1504.3|1507.8|1504.8|1506.8|1503.8|141
1628667900000|2021-08-11 07:45:00|1507.8|1504.8|1507.3|1504.3|1507.8|1504.8|1507.3|1504.3|11
1628668200000|2021-08-11 07:50:00|1507.8|1504.8|1507.3|1504.3|1507.8|1504.8|1506.8|1503.8|88
1628668500000|2021-08-11 07:55:00|1506.8|1503.8|1506.8|1503.8|1506.8|1503.8|1506.8|1503.8|42
1628668800000|2021-08-11 08:00:00|1506.3|1503.3|1507.3|1504.3|1507.3|1504.3|1506.3|1503.3|149
1628669100000|2021-08-11 08:05:00|1506.8|1503.8|1506.3|1503.3|1507.3|1504.3|1506.3|1503.3|40
1628729100000|2021-08-12 00:45:00|1505.8|1502.8|1503.8|1500.8|1505.8|1502.8|1502.3|1499.3|166
1628729400000|2021-08-12 00:50:00|1503.3|1500.3|1502.8|1499.8|1503.8|1500.8|1502.3|1499.3|60
1628729700000|2021-08-12 00:55:00|1503.3|1500.3|1501.8|1498.8|1503.3|1500.3|1501.3|1498.3|107
1628730000000|2021-08-12 01:00:00|1502.3|1499.3|1500.8|1497.8|1502.8|1499.8|1500.8|1497.8|174
1628730300000|2021-08-12 01:05:00|1501.8|1498.8|1501.8|1498.8|1502.8|1499.8|1501.3|1498.3|122
1628730600000|2021-08-12 01:10:00|1501.3|1498.3|1501.8|1498.8|1502.3|1499.3|1500.3|1497.3|118
1628730900000|2021-08-12 01:15:00|1501.3|1498.3|1501.8|1498.8|1502.8|1499.8|1501.3|1498.3|137
1628731200000|2021-08-12 01:20:00|1501.3|1498.3|1500.8|1497.8|1501.3|1498.3|1499.8|1496.8|131
1628731500000|2021-08-12 01:25:00|1500.3|1497.3|1500.3|1497.3|1501.3|1498.3|1499.8|1496.8|103
1628731800000|2021-08-12 01:30:00|1500.8|1497.8|1500.8|1497.8|1501.8|1498.8|1500.3|1497.3|64
1628732100000|2021-08-12 01:35:00|1501.3|1498.3|1501.3|1498.3|1501.8|1498.8|1500.3|1497.3|64
1628732400000|2021-08-12 01:40:00|1500.8|1497.8|1503.3|1500.3|1503.3|1500.3|1500.8|1497.8|79
1628732700000|2021-08-12 01:45:00|1503.8|1500.8|1505.8|1502.8|1506.3|1503.3|1503.3|1500.3|163
1628733000000|2021-08-12 01:50:00|1505.3|1502.3|1507.3|1504.3|1508.3|1505.3|1505.3|1502.3|142
1628733300000|2021-08-12 01:55:00|1507.8|1504.8|1507.3|1504.3|1507.8|1504.8|1506.8|1503.8|73
1628733600000|2021-08-12 02:00:00|1506.8|1503.8|1507.3|1504.3|1507.3|1504.3|1506.8|1503.8|28
1628733900000|2021-08-12 02:05:00|1507.8|1504.8|1505.3|1502.3|1507.8|1504.8|1505.3|1502.3|78
1628734200000|2021-08-12 02:10:00|1505.8|1502.8|1506.8|1503.8|1506.8|1503.8|1505.8|1502.8|46
1628734500000|2021-08-12 02:15:00|1507.3|1504.3|1506.3|1503.3|1507.3|1504.3|1506.3|1503.3|51
1628734800000|2021-08-12 02:20:00|1505.8|1502.8|1506.8|1503.8|1506.8|1503.8|1505.3|1502.3|49
1628735100000|2021-08-12 02:25:00|1507.3|1504.3|1506.9|1503.9|1507.4|1504.4|1506.9|1503.9|51
1628735400000|2021-08-12 02:30:00|1506.4|1503.4|1506.9|1503.9|1506.9|1503.9|1506.4|1503.4|19
1628735700000|2021-08-12 02:35:00|1506.4|1503.4|1506.4|1503.4|1506.9|1503.9|1506.4|1503.4|26
1628736000000|2021-08-12 02:40:00|1506.9|1503.9|1507.4|1504.4|1507.4|1504.4|1506.4|1503.4|31
1628736300000|2021-08-12 02:45:00|1507.9|1504.9|1507.4|1504.4|1507.9|1504.9|1507.4|1504.4|31
1628736600000|2021-08-12 02:50:00|1506.9|1503.9|1507.4|1504.4|1507.4|1504.4|1506.9|1503.9|54
1628736900000|2021-08-12 02:55:00|1506.9|1503.9|1506.4|1503.4|1507.4|1504.4|1506.4|1503.4|25
1628737200000|2021-08-12 03:00:00|1506.9|1503.9|1506.9|1503.9|1506.9|1503.9|1506.4|1503.4|16
1628737500000|2021-08-12 03:05:00|1507.4|1504.4|1506.9|1503.9|1507.4|1504.4|1506.9|1503.9|24
1628737800000|2021-08-12 03:10:00|1506.4|1503.4|1506.4|1503.4|1506.9|1503.9|1505.9|1502.9|33
1628738100000|2021-08-12 03:15:00|1505.9|1502.9|1506.4|1503.4|1506.4|1503.4|1505.9|1502.9|20
1628738400000|2021-08-12 03:20:00|1505.9|1502.9|1506.9|1503.9|1506.9|1503.9|1505.9|1502.9|35
1628738700000|2021-08-12 03:25:00|1506.4|1503.4|1505.9|1502.9|1506.4|1503.4|1505.4|1502.4|41
1628739000000|2021-08-12 03:30:00|1505.4|1502.4|1505.4|1502.4|1505.9|1502.9|1504.9|1501.9|51
1628739300000|2021-08-12 03:35:00|1505.9|1502.9|1504.4|1501.4|1505.9|1502.9|1504.4|1501.4|53
1628739600000|2021-08-12 03:40:00|1503.9|1500.9|1504.9|1501.9|1504.9|1501.9|1503.9|1500.9|68
1628739900000|2021-08-12 03:45:00|1504.4|1501.4|1504.9|1501.9|1504.9|1501.9|1504.4|1501.4|24
1628740200000|2021-08-12 03:50:00|1504.4|1501.4|1503.9|1500.9|1504.9|1501.9|1503.9|1500.9|22
1628740500000|2021-08-12 03:55:00|1504.4|1501.4|1504.4|1501.4|1504.9|1501.9|1504.4|1501.4|19
1628740800000|2021-08-12 04:00:00|1504.9|1501.9|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|34
1628741100000|2021-08-12 04:05:00|1505.4|1502.4|1504.4|1501.4|1505.4|1502.4|1504.4|1501.4|32
1628741400000|2021-08-12 04:10:00|1503.9|1500.9|1504.4|1501.4|1504.4|1501.4|1503.9|1500.9|75
1628741700000|2021-08-12 04:15:00|1503.9|1500.9|1503.4|1500.4|1503.9|1500.9|1503.4|1500.4|39
1628742000000|2021-08-12 04:20:00|1503.9|1500.9|1503.4|1500.4|1504.4|1501.4|1502.9|1499.9|65
1628742300000|2021-08-12 04:25:00|1502.9|1499.9|1502.9|1499.9|1503.9|1500.9|1502.9|1499.9|58
1628742600000|2021-08-12 04:30:00|1502.4|1499.4|1502.4|1499.4|1502.9|1499.9|1502.4|1499.4|44
1628742900000|2021-08-12 04:35:00|1502.9|1499.9|1504.4|1501.4|1504.4|1501.4|1502.9|1499.9|69
1628743200000|2021-08-12 04:40:00|1503.9|1500.9|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|54
1628749800000|2021-08-12 06:30:00|1503.9|1500.9|1504.4|1501.4|1504.9|1501.9|1502.4|1499.4|99
1628750100000|2021-08-12 06:35:00|1504.9|1501.9|1504.4|1501.4|1505.4|1502.4|1503.9|1500.9|55
1628750400000|2021-08-12 06:40:00|1503.9|1500.9|1503.9|1500.9|1504.4|1501.4|1503.4|1500.4|53
1628750700000|2021-08-12 06:45:00|1503.4|1500.4|1502.9|1499.9|1503.4|1500.4|1501.9|1498.9|78
1628751000000|2021-08-12 06:50:00|1502.4|1499.4|1502.4|1499.4|1502.4|1499.4|1501.9|1498.9|101
1628751300000|2021-08-12 06:55:00|1501.9|1498.9|1501.9|1498.9|1502.4|1499.4|1501.9|1498.9|41
1628751600000|2021-08-12 07:00:00|1502.4|1499.4|1501.9|1498.9|1502.4|1499.4|1501.4|1498.4|85
1628751900000|2021-08-12 07:05:00|1502.4|1499.4|1502.4|1499.4|1502.4|1499.4|1501.4|1498.4|87
1628752200000|2021-08-12 07:10:00|1501.9|1498.9|1502.4|1499.4|1502.4|1499.4|1501.4|1498.4|53
1628752500000|2021-08-12 07:15:00|1501.9|1498.9|1500.9|1497.9|1501.9|1498.9|1500.4|1497.4|144
1628752800000|2021-08-12 07:20:00|1501.4|1498.4|1501.4|1498.4|1501.4|1498.4|1500.9|1497.9|73
1628753100000|2021-08-12 07:25:00|1500.9|1497.9|1500.4|1497.4|1501.4|1498.4|1500.4|1497.4|59
1628753400000|2021-08-12 07:30:00|1500.9|1497.9|1500.4|1497.4|1501.4|1498.4|1500.4|1497.4|74
1628753700000|2021-08-12 07:35:00|1500.9|1497.9|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|59
1628754000000|2021-08-12 07:40:00|1500.4|1497.4|1499.9|1496.9|1500.4|1497.4|1499.4|1496.4|127
1628754300000|2021-08-12 07:45:00|1500.4|1497.4|1500.4|1497.4|1500.4|1497.4|1499.4|1496.4|76
1628754600000|2021-08-12 07:50:00|1499.9|1496.9|1499.9|1496.9|1500.4|1497.4|1499.4|1496.4|70
1628754900000|2021-08-12 07:55:00|1500.4|1497.4|1500.4|1497.4|1500.9|1497.9|1499.4|1496.4|91
1628755200000|2021-08-12 08:00:00|1500.9|1497.9|1500.4|1497.4|1500.9|1497.9|1499.9|1496.9|148
1628755500000|2021-08-12 08:05:00|1500.9|1497.9|1500.4|1497.4|1500.9|1497.9|1499.9|1496.9|72
1628815500000|2021-08-13 00:45:00|1500.4|1497.4|1498.9|1495.9|1502.9|1499.9|1497.9|1494.9|611
1628815800000|2021-08-13 00:50:00|1499.4|1496.4|1502.9|1499.9|1502.9|1499.9|1498.9|1495.9|100
1628816100000|2021-08-13 00:55:00|1503.4|1500.4|1504.9|1501.9|1504.9|1501.9|1502.9|1499.9|140
1628816400000|2021-08-13 01:00:00|1504.4|1501.4|1506.9|1503.9|1508.4|1505.4|1504.4|1501.4|480
1628816700000|2021-08-13 01:05:00|1506.4|1503.4|1508.4|1505.4|1509.4|1506.4|1506.4|1503.4|298
1628817000000|2021-08-13 01:10:00|1508.9|1505.9|1507.4|1504.4|1509.4|1506.4|1507.4|1504.4|164
1628817300000|2021-08-13 01:15:00|1506.9|1503.9|1507.4|1504.4|1507.4|1504.4|1505.4|1502.4|197
1628817600000|2021-08-13 01:20:00|1506.9|1503.9|1506.9|1503.9|1506.9|1503.9|1505.4|1502.4|152
1628817900000|2021-08-13 01:25:00|1506.4|1503.4|1505.4|1502.4|1506.4|1503.4|1504.9|1501.9|155
1628818200000|2021-08-13 01:30:00|1505.9|1502.9|1505.4|1502.4|1506.9|1503.9|1503.9|1500.9|163
1628818500000|2021-08-13 01:35:00|1504.9|1501.9|1504.4|1501.4|1505.9|1502.9|1504.4|1501.4|125
1628818800000|2021-08-13 01:40:00|1504.9|1501.9|1505.9|1502.9|1506.4|1503.4|1504.9|1501.9|134
1628819100000|2021-08-13 01:45:00|1506.4|1503.4|1505.9|1502.9|1506.4|1503.4|1505.4|1502.4|56
1628819400000|2021-08-13 01:50:00|1506.4|1503.4|1505.4|1502.4|1506.4|1503.4|1505.4|1502.4|35
1628819700000|2021-08-13 01:55:00|1505.9|1502.9|1505.4|1502.4|1505.9|1502.9|1505.4|1502.4|14
1628820000000|2021-08-13 02:00:00|1505.9|1502.9|1506.4|1503.4|1506.4|1503.4|1505.4|1502.4|48
1628820300000|2021-08-13 02:05:00|1506.9|1503.9|1506.9|1503.9|1507.4|1504.4|1506.9|1503.9|65
1628820600000|2021-08-13 02:10:00|1507.4|1504.4|1507.9|1504.9|1507.9|1504.9|1507.4|1504.4|47
1628820900000|2021-08-13 02:15:00|1508.4|1505.4|1507.4|1504.4|1508.4|1505.4|1507.4|1504.4|72
1628821200000|2021-08-13 02:20:00|1507.9|1504.9|1507.4|1504.4|1507.9|1504.9|1506.9|1503.9|23
1628821500000|2021-08-13 02:25:00|1506.9|1503.9|1506.4|1503.4|1506.9|1503.9|1506.4|1503.4|22
1628821800000|2021-08-13 02:30:00|1506.9|1503.9|1506.9|1503.9|1506.9|1503.9|1506.4|1503.4|30
1628822100000|2021-08-13 02:35:00|||||||||15
1628822400000|2021-08-13 02:40:00|1507.4|1504.4|1505.9|1502.9|1507.4|1504.4|1505.4|1502.4|60
1628822700000|2021-08-13 02:45:00|1506.4|1503.4|1505.9|1502.9|1506.4|1503.4|1505.9|1502.9|9
1628823000000|2021-08-13 02:50:00|1506.4|1503.4|1506.4|1503.4|1506.9|1503.9|1505.4|1502.4|31
1628823300000|2021-08-13 02:55:00|1505.9|1502.9|1505.4|1502.4|1505.9|1502.9|1505.4|1502.4|8
1628823600000|2021-08-13 03:00:00|1505.9|1502.9|1506.4|1503.4|1506.4|1503.4|1505.4|1502.4|20
1628823900000|2021-08-13 03:05:00|1505.9|1502.9|1505.9|1502.9|1505.9|1502.9|1505.9|1502.9|23
1628824200000|2021-08-13 03:10:00|1506.4|1503.4|1505.4|1502.4|1506.4|1503.4|1505.4|1502.4|39
1628824500000|2021-08-13 03:15:00|1505.9|1502.9|1505.9|1502.9|1505.9|1502.9|1505.4|1502.4|19
1628824800000|2021-08-13 03:20:00|1505.4|1502.4|1506.4|1503.4|1506.4|1503.4|1505.4|1502.4|9
1628825100000|2021-08-13 03:25:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.9|1502.9|14
1628825400000|2021-08-13 03:30:00|1506.4|1503.4|1506.9|1503.9|1506.9|1503.9|1505.9|1502.9|114
1628825700000|2021-08-13 03:35:00|1507.4|1504.4|1507.4|1504.4|1507.4|1504.4|1507.4|1504.4|67
1628826000000|2021-08-13 03:40:00|1506.9|1503.9|1506.9|1503.9|1507.4|1504.4|1506.9|1503.9|30
1628826300000|2021-08-13 03:45:00|1506.4|1503.4|1506.9|1503.9|1506.9|1503.9|1505.9|1502.9|72
1628826600000|2021-08-13 03:50:00|1507.4|1504.4|1506.4|1503.4|1507.4|1504.4|1506.4|1503.4|15
1628826900000|2021-08-13 03:55:00|||||||||12
1628827200000|2021-08-13 04:00:00|1506.9|1503.9|1506.9|1503.9|1506.9|1503.9|1506.4|1503.4|15
1628827500000|2021-08-13 04:05:00|1506.4|1503.4|1506.4|1503.4|1506.9|1503.9|1506.4|1503.4|19
1628827800000|2021-08-13 04:10:00|1505.9|1502.9|1506.4|1503.4|1506.9|1503.9|1505.9|1502.9|24
1628828100000|2021-08-13 04:15:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.9|1502.9|7
1628828400000|2021-08-13 04:20:00|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|62
1628828700000|2021-08-13 04:25:00|1506.9|1503.9|1506.4|1503.4|1506.9|1503.9|1505.9|1502.9|21
1628829000000|2021-08-13 04:30:00|1506.9|1503.9|1506.9|1503.9|1506.9|1503.9|1506.9|1503.9|7
1628829300000|2021-08-13 04:35:00|1507.4|1504.4|1507.4|1504.4|1507.4|1504.4|1507.4|1504.4|33
1628836200000|2021-08-13 06:30:00|1506.4|1503.4|1506.9|1503.9|1507.4|1504.4|1506.4|1503.4|51
1628836500000|2021-08-13 06:35:00|1507.4|1504.4|1505.9|1502.9|1507.4|1504.4|1505.4|1502.4|122
1628836800000|2021-08-13 06:40:00|1505.4|1502.4|1505.4|1502.4|1505.9|1502.9|1505.4|1502.4|64
1628837100000|2021-08-13 06:45:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.4|1502.4|51
1628837400000|2021-08-13 06:50:00|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|27
1628837700000|2021-08-13 06:55:00|1505.9|1502.9|1504.4|1501.4|1506.4|1503.4|1504.4|1501.4|92
1628838000000|2021-08-13 07:00:00|1504.9|1501.9|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|123
1628838300000|2021-08-13 07:05:00|1505.4|1502.4|1504.4|1501.4|1505.4|1502.4|1504.4|1501.4|37
1628838600000|2021-08-13 07:10:00|1503.9|1500.9|1505.4|1502.4|1505.4|1502.4|1503.9|1500.9|44
1628838900000|2021-08-13 07:15:00|1504.9|1501.9|1504.9|1501.9|1504.9|1501.9|1504.4|1501.4|33
1628839200000|2021-08-13 07:20:00|1503.9|1500.9|1504.9|1501.9|1504.9|1501.9|1503.9|1500.9|22
1628839500000|2021-08-13 07:25:00|1504.4|1501.4|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|90
1628839800000|2021-08-13 07:30:00|1504.4|1501.4|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|29
1628840100000|2021-08-13 07:35:00|1505.4|1502.4|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|18
1628840400000|2021-08-13 07:40:00|1505.4|1502.4|1505.4|1502.4|1505.9|1502.9|1505.4|1502.4|27
1628840700000|2021-08-13 07:45:00|1505.9|1502.9|1506.4|1503.4|1506.4|1503.4|1505.4|1502.4|63
1628841000000|2021-08-13 07:50:00|1505.9|1502.9|1505.9|1502.9|1506.9|1503.9|1505.9|1502.9|91
1628841300000|2021-08-13 07:55:00|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|15
1628841600000|2021-08-13 08:00:00|1506.9|1503.9|1506.4|1503.4|1506.9|1503.9|1506.4|1503.4|63
1628841900000|2021-08-13 08:05:00|1506.9|1503.9|1506.9|1503.9|1506.9|1503.9|1506.4|1503.4|39
1629074700000|2021-08-16 00:45:00|1501.4|1498.4|1499.9|1496.9|1501.4|1498.4|1498.9|1495.9|239
1629075000000|2021-08-16 00:50:00|1499.4|1496.4|1498.4|1495.4|1499.4|1496.4|1498.4|1495.4|121
1629075300000|2021-08-16 00:55:00|1498.9|1495.9|1499.4|1496.4|1499.4|1496.4|1498.4|1495.4|118
1629075600000|2021-08-16 01:00:00|1498.9|1495.9|1498.4|1495.4|1499.9|1496.9|1497.4|1494.4|510
1629075900000|2021-08-16 01:05:00|1497.9|1494.9|1498.4|1495.4|1500.4|1497.4|1497.9|1494.9|145
1629076200000|2021-08-16 01:10:00|1497.9|1494.9|1498.4|1495.4|1499.4|1496.4|1497.9|1494.9|107
1629076500000|2021-08-16 01:15:00|1498.9|1495.9|1498.4|1495.4|1498.9|1495.9|1497.9|1494.9|159
1629076800000|2021-08-16 01:20:00|1498.9|1495.9|1497.9|1494.9|1499.4|1496.4|1496.4|1493.4|271
1629077100000|2021-08-16 01:25:00|1498.4|1495.4|1499.9|1496.9|1500.4|1497.4|1497.9|1494.9|140
1629077400000|2021-08-16 01:30:00|1499.4|1496.4|1500.4|1497.4|1501.4|1498.4|1499.4|1496.4|116
1629077700000|2021-08-16 01:35:00|1500.9|1497.9|1502.4|1499.4|1503.9|1500.9|1500.4|1497.4|190
1629078000000|2021-08-16 01:40:00|1502.9|1499.9|1502.4|1499.4|1503.9|1500.9|1502.4|1499.4|131
1629078300000|2021-08-16 01:45:00|1502.9|1499.9|1503.4|1500.4|1503.9|1500.9|1501.9|1498.9|101
1629078600000|2021-08-16 01:50:00|1503.9|1500.9|1503.9|1500.9|1504.4|1501.4|1503.9|1500.9|95
1629078900000|2021-08-16 01:55:00|1503.4|1500.4|1503.4|1500.4|1503.9|1500.9|1502.9|1499.9|95
1629079200000|2021-08-16 02:00:00|1503.9|1500.9|1503.4|1500.4|1503.9|1500.9|1502.4|1499.4|93
1629079500000|2021-08-16 02:05:00|1502.9|1499.9|1502.9|1499.9|1503.4|1500.4|1502.9|1499.9|46
1629079800000|2021-08-16 02:10:00|1503.4|1500.4|1502.4|1499.4|1503.4|1500.4|1502.4|1499.4|54
1629080100000|2021-08-16 02:15:00|1501.9|1498.9|1502.4|1499.4|1502.9|1499.9|1501.9|1498.9|41
1629080400000|2021-08-16 02:20:00|1501.9|1498.9|1501.4|1498.4|1502.4|1499.4|1500.9|1497.9|71
1629080700000|2021-08-16 02:25:00|1501.9|1498.9|1501.4|1498.4|1502.4|1499.4|1500.9|1497.9|63
1629081000000|2021-08-16 02:30:00|1501.9|1498.9|1502.4|1499.4|1502.4|1499.4|1501.4|1498.4|49
1629081300000|2021-08-16 02:35:00|1502.9|1499.9|1501.9|1498.9|1502.9|1499.9|1501.9|1498.9|41
1629081600000|2021-08-16 02:40:00|1501.4|1498.4|1501.4|1498.4|1501.9|1498.9|1501.4|1498.4|53
1629081900000|2021-08-16 02:45:00|1500.9|1497.9|1501.4|1498.4|1501.9|1498.9|1500.9|1497.9|34
1629082200000|2021-08-16 02:50:00|1501.9|1498.9|1501.9|1498.9|1501.9|1498.9|1501.4|1498.4|123
1629082500000|2021-08-16 02:55:00|1501.4|1498.4|1502.9|1499.9|1502.9|1499.9|1501.4|1498.4|47
1629082800000|2021-08-16 03:00:00|1502.4|1499.4|1502.4|1499.4|1502.9|1499.9|1501.9|1498.9|36
1629083100000|2021-08-16 03:05:00|1502.9|1499.9|1502.9|1499.9|1502.9|1499.9|1501.4|1498.4|44
1629083400000|2021-08-16 03:10:00|1502.4|1499.4|1501.9|1498.9|1502.4|1499.4|1501.4|1498.4|68
1629083700000|2021-08-16 03:15:00|1501.4|1498.4|1501.9|1498.9|1502.4|1499.4|1501.4|1498.4|24
1629084000000|2021-08-16 03:20:00|1502.2|1499.2|1502.7|1499.7|1502.7|1499.7|1502.2|1499.2|34
1629084300000|2021-08-16 03:25:00|1502.2|1499.2|1501.7|1498.7|1502.2|1499.2|1501.2|1498.2|35
1629084600000|2021-08-16 03:30:00|1502.2|1499.2|1501.2|1498.2|1502.2|1499.2|1501.2|1498.2|37
1629084900000|2021-08-16 03:35:00|1500.7|1497.7|1501.2|1498.2|1501.7|1498.7|1500.7|1497.7|71
1629085200000|2021-08-16 03:40:00|1501.7|1498.7|1501.2|1498.2|1501.7|1498.7|1501.2|1498.2|33
1629085500000|2021-08-16 03:45:00|1500.7|1497.7|1500.7|1497.7|1501.7|1498.7|1500.7|1497.7|48
1629085800000|2021-08-16 03:50:00|1501.2|1498.2|1501.2|1498.2|1501.7|1498.7|1500.7|1497.7|41
1629086100000|2021-08-16 03:55:00|1500.7|1497.7|1501.2|1498.2|1501.7|1498.7|1500.7|1497.7|33
1629086400000|2021-08-16 04:00:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1500.2|1497.2|35
1629086700000|2021-08-16 04:05:00|1500.2|1497.2|1500.7|1497.7|1501.2|1498.2|1500.2|1497.2|33
1629087000000|2021-08-16 04:10:00|1501.2|1498.2|1501.2|1498.2|1501.2|1498.2|1500.7|1497.7|25
1629087300000|2021-08-16 04:15:00|1500.7|1497.7|1500.2|1497.2|1501.2|1498.2|1500.2|1497.2|29
1629087600000|2021-08-16 04:20:00|1500.7|1497.7|1501.7|1498.7|1501.7|1498.7|1500.2|1497.2|36
1629087900000|2021-08-16 04:25:00|1501.2|1498.2|1501.7|1498.7|1501.7|1498.7|1500.7|1497.7|36
1629088200000|2021-08-16 04:30:00|1501.2|1498.2|1501.7|1498.7|1501.7|1498.7|1501.2|1498.2|48
1629088500000|2021-08-16 04:35:00|1501.2|1498.2|1500.7|1497.7|1501.7|1498.7|1500.7|1497.7|45
1629088800000|2021-08-16 04:40:00|1501.2|1498.2|1500.7|1497.7|1501.2|1498.2|1500.7|1497.7|21
1629095400000|2021-08-16 06:30:00|1499.7|1496.7|1499.2|1496.2|1500.2|1497.2|1498.7|1495.7|142
1629095700000|2021-08-16 06:35:00|1498.7|1495.7|1499.7|1496.7|1500.2|1497.2|1498.7|1495.7|131
1629096000000|2021-08-16 06:40:00|1500.2|1497.2|1500.2|1497.2|1500.7|1497.7|1499.7|1496.7|58
1629096300000|2021-08-16 06:45:00|1499.7|1496.7|1500.2|1497.2|1500.7|1497.7|1498.7|1495.7|104
1629096600000|2021-08-16 06:50:00|1500.7|1497.7|1500.7|1497.7|1501.7|1498.7|1500.2|1497.2|111
1629096900000|2021-08-16 06:55:00|1501.2|1498.2|1501.2|1498.2|1501.7|1498.7|1500.7|1497.7|85
1629097200000|2021-08-16 07:00:00|1501.7|1498.7|1502.2|1499.2|1502.2|1499.2|1500.7|1497.7|185
1629097500000|2021-08-16 07:05:00|1502.7|1499.7|1504.2|1501.2|1504.7|1501.7|1502.7|1499.7|342
1629097800000|2021-08-16 07:10:00|1504.7|1501.7|1508.2|1505.2|1508.7|1505.7|1504.2|1501.2|391
1629098100000|2021-08-16 07:15:00|1507.7|1504.7|1506.2|1503.2|1508.2|1505.2|1505.7|1502.7|203
1629098400000|2021-08-16 07:20:00|1506.7|1503.7|1506.2|1503.2|1506.7|1503.7|1505.7|1502.7|102
1629098700000|2021-08-16 07:25:00|1505.7|1502.7|1505.7|1502.7|1506.7|1503.7|1505.2|1502.2|153
1629099000000|2021-08-16 07:30:00|1505.2|1502.2|1504.7|1501.7|1505.7|1502.7|1504.2|1501.2|135
1629099300000|2021-08-16 07:35:00|1505.2|1502.2|1505.2|1502.2|1505.2|1502.2|1504.7|1501.7|50
1629099600000|2021-08-16 07:40:00|1505.7|1502.7|1505.7|1502.7|1505.7|1502.7|1504.7|1501.7|70
1629099900000|2021-08-16 07:45:00|1505.2|1502.2|1505.7|1502.7|1506.2|1503.2|1505.2|1502.2|102
1629100200000|2021-08-16 07:50:00|1505.2|1502.2|1505.2|1502.2|1505.7|1502.7|1504.7|1501.7|49
1629100500000|2021-08-16 07:55:00|1504.7|1501.7|1504.7|1501.7|1505.2|1502.2|1504.7|1501.7|77
1629100800000|2021-08-16 08:00:00|1505.2|1502.2|1506.7|1503.7|1506.7|1503.7|1504.7|1501.7|130
1629101100000|2021-08-16 08:05:00|1506.2|1503.2|1506.7|1503.7|1506.7|1503.7|1505.7|1502.7|48
1629161100000|2021-08-17 00:45:00|1503.7|1500.7|1508.2|1505.2|1508.2|1505.2|1503.7|1500.7|107
1629161400000|2021-08-17 00:50:00|1508.7|1505.7|1509.7|1506.7|1511.2|1508.2|1508.7|1505.7|101
1629161700000|2021-08-17 00:55:00|1510.2|1507.2|1510.7|1507.7|1511.7|1508.7|1510.2|1507.2|123
1629162000000|2021-08-17 01:00:00|1511.2|1508.2|1512.7|1509.7|1513.7|1510.7|1511.2|1508.2|354
1629162300000|2021-08-17 01:05:00|1513.2|1510.2|1514.2|1511.2|1514.2|1511.2|1512.7|1509.7|216
1629162600000|2021-08-17 01:10:00|1513.7|1510.7|1514.7|1511.7|1514.7|1511.7|1513.2|1510.2|140
1629162900000|2021-08-17 01:15:00|1514.2|1511.2|1516.2|1513.2|1516.7|1513.7|1514.2|1511.2|296
1629163200000|2021-08-17 01:20:00|1516.7|1513.7|1518.7|1515.7|1518.7|1515.7|1516.2|1513.2|171
1629163500000|2021-08-17 01:25:00|1519.2|1516.2|1521.7|1518.7|1522.7|1519.7|1518.7|1515.7|374
1629163800000|2021-08-17 01:30:00|1521.2|1518.2|1518.7|1515.7|1522.2|1519.2|1518.7|1515.7|334
1629164100000|2021-08-17 01:35:00|1519.2|1516.2|1517.7|1514.7|1519.7|1516.7|1517.7|1514.7|113
1629164400000|2021-08-17 01:40:00|1517.2|1514.2|1518.7|1515.7|1518.7|1515.7|1516.7|1513.7|98
1629164700000|2021-08-17 01:45:00|1518.2|1515.2|1517.7|1514.7|1518.7|1515.7|1517.7|1514.7|46
1629165000000|2021-08-17 01:50:00|1517.2|1514.2|1517.2|1514.2|1517.7|1514.7|1517.2|1514.2|30
1629165300000|2021-08-17 01:55:00|1517.7|1514.7|1517.7|1514.7|1517.7|1514.7|1517.2|1514.2|45
1629165600000|2021-08-17 02:00:00|1517.2|1514.2|1519.7|1516.7|1519.7|1516.7|1517.2|1514.2|58
1629165900000|2021-08-17 02:05:00|1519.2|1516.2|1519.7|1516.7|1519.7|1516.7|1518.7|1515.7|66
1629166200000|2021-08-17 02:10:00|1519.2|1516.2|1519.2|1516.2|1519.7|1516.7|1518.7|1515.7|41
1629166500000|2021-08-17 02:15:00|1518.7|1515.7|1518.2|1515.2|1519.2|1516.2|1518.2|1515.2|37
1629166800000|2021-08-17 02:20:00|1517.7|1514.7|1518.7|1515.7|1518.7|1515.7|1517.7|1514.7|32
1629167100000|2021-08-17 02:25:00|1518.2|1515.2|1519.7|1516.7|1519.7|1516.7|1518.2|1515.2|31
1629167400000|2021-08-17 02:30:00|1520.2|1517.2|1519.7|1516.7|1520.2|1517.2|1519.7|1516.7|40
1629167700000|2021-08-17 02:35:00|1520.2|1517.2|1521.2|1518.2|1521.2|1518.2|1520.2|1517.2|48
1629168000000|2021-08-17 02:40:00|1520.7|1517.7|1521.2|1518.2|1521.7|1518.7|1520.7|1517.7|74
1629168300000|2021-08-17 02:45:00|1521.7|1518.7|1522.7|1519.7|1522.7|1519.7|1521.7|1518.7|140
1629168600000|2021-08-17 02:50:00|1522.2|1519.2|1523.2|1520.2|1524.2|1521.2|1522.2|1519.2|161
1629168900000|2021-08-17 02:55:00|1523.7|1520.7|1524.2|1521.2|1524.2|1521.2|1523.2|1520.2|81
1629169200000|2021-08-17 03:00:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|56
1629169500000|2021-08-17 03:05:00|1523.2|1520.2|1523.7|1520.7|1523.7|1520.7|1523.2|1520.2|24
1629169800000|2021-08-17 03:10:00|1523.2|1520.2|1524.2|1521.2|1524.2|1521.2|1523.2|1520.2|69
1629170100000|2021-08-17 03:15:00|1524.7|1521.7|1523.2|1520.2|1524.7|1521.7|1523.2|1520.2|96
1629170400000|2021-08-17 03:20:00|1523.7|1520.7|1524.2|1521.2|1524.7|1521.7|1523.7|1520.7|60
1629170700000|2021-08-17 03:25:00|1524.7|1521.7|1525.2|1522.2|1525.7|1522.7|1524.7|1521.7|106
1629171000000|2021-08-17 03:30:00|1524.7|1521.7|1524.7|1521.7|1525.2|1522.2|1524.7|1521.7|63
1629171300000|2021-08-17 03:35:00|1525.2|1522.2|1524.7|1521.7|1525.7|1522.7|1524.7|1521.7|75
1629171600000|2021-08-17 03:40:00|1525.2|1522.2|1523.2|1520.2|1525.2|1522.2|1523.2|1520.2|123
1629171900000|2021-08-17 03:45:00|1522.7|1519.7|1523.2|1520.2|1523.7|1520.7|1522.7|1519.7|64
1629172200000|2021-08-17 03:50:00|1523.7|1520.7|1523.7|1520.7|1523.7|1520.7|1522.7|1519.7|31
1629172500000|2021-08-17 03:55:00|1523.2|1520.2|1523.7|1520.7|1523.7|1520.7|1523.2|1520.2|34
1629172800000|2021-08-17 04:00:00|1524.2|1521.2|1525.2|1522.2|1525.7|1522.7|1523.7|1520.7|422
1629173100000|2021-08-17 04:05:00|1525.7|1522.7|1525.2|1522.2|1525.7|1522.7|1524.7|1521.7|44
1629173400000|2021-08-17 04:10:00|1524.7|1521.7|1526.2|1523.2|1527.2|1524.2|1524.7|1521.7|190
1629173700000|2021-08-17 04:15:00|1525.7|1522.7|1524.2|1521.2|1525.7|1522.7|1524.2|1521.2|54
1629174000000|2021-08-17 04:20:00|1524.7|1521.7|1523.7|1520.7|1524.7|1521.7|1523.7|1520.7|27
1629174300000|2021-08-17 04:25:00|1523.2|1520.2|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|35
1629174600000|2021-08-17 04:30:00|1524.2|1521.2|1524.7|1521.7|1524.7|1521.7|1524.2|1521.2|27
1629174900000|2021-08-17 04:35:00|1525.2|1522.2|1525.7|1522.7|1525.7|1522.7|1524.7|1521.7|45
1629175200000|2021-08-17 04:40:00|1526.2|1523.2|1526.2|1523.2|1526.2|1523.2|1525.2|1522.2|68
1629181800000|2021-08-17 06:30:00|1524.7|1521.7|1524.7|1521.7|1525.7|1522.7|1524.7|1521.7|83
1629182100000|2021-08-17 06:35:00|1525.2|1522.2|1525.2|1522.2|1525.7|1522.7|1524.7|1521.7|65
1629182400000|2021-08-17 06:40:00|1524.7|1521.7|1524.2|1521.2|1524.7|1521.7|1523.7|1520.7|44
1629182700000|2021-08-17 06:45:00|1524.7|1521.7|1524.2|1521.2|1524.7|1521.7|1524.2|1521.2|34
1629183000000|2021-08-17 06:50:00|1524.7|1521.7|1524.7|1521.7|1525.2|1522.2|1524.7|1521.7|24
1629183300000|2021-08-17 06:55:00|1525.2|1522.2|1525.7|1522.7|1525.7|1522.7|1524.7|1521.7|19
1629183600000|2021-08-17 07:00:00|1525.2|1522.2|1524.2|1521.2|1525.7|1522.7|1524.2|1521.2|56
1629183900000|2021-08-17 07:05:00|1524.7|1521.7|1524.2|1521.2|1524.7|1521.7|1524.2|1521.2|46
1629184200000|2021-08-17 07:10:00|1524.7|1521.7|1523.2|1520.2|1524.7|1521.7|1523.2|1520.2|46
1629184500000|2021-08-17 07:15:00|1523.7|1520.7|1524.2|1521.2|1524.2|1521.2|1523.2|1520.2|50
1629184800000|2021-08-17 07:20:00|1524.7|1521.7|1524.2|1521.2|1524.7|1521.7|1524.2|1521.2|36
1629185100000|2021-08-17 07:25:00|1524.7|1521.7|1524.7|1521.7|1525.2|1522.2|1524.2|1521.2|36
1629185400000|2021-08-17 07:30:00|1525.2|1522.2|1524.7|1521.7|1525.2|1522.2|1524.7|1521.7|49
1629185700000|2021-08-17 07:35:00|1525.2|1522.2|1525.2|1522.2|1525.2|1522.2|1524.7|1521.7|44
1629186000000|2021-08-17 07:40:00|1524.7|1521.7|1525.2|1522.2|1525.2|1522.2|1524.7|1521.7|43
1629186300000|2021-08-17 07:45:00|1525.7|1522.7|1525.7|1522.7|1525.7|1522.7|1525.2|1522.2|39
1629186600000|2021-08-17 07:50:00|1525.2|1522.2|1526.7|1523.7|1526.7|1523.7|1525.2|1522.2|176
1629186900000|2021-08-17 07:55:00|1526.2|1523.2|1526.7|1523.7|1527.2|1524.2|1526.2|1523.2|167
1629187200000|2021-08-17 08:00:00|1527.2|1524.2|1526.7|1523.7|1527.7|1524.7|1526.7|1523.7|219
1629187500000|2021-08-17 08:05:00|1527.2|1524.2|1527.7|1524.7|1528.2|1525.2|1526.7|1523.7|150
1629247500000|2021-08-18 00:45:00|1529.7|1526.7|1525.2|1522.2|1530.7|1527.7|1525.2|1522.2|215
1629247800000|2021-08-18 00:50:00|1524.7|1521.7|1526.7|1523.7|1526.7|1523.7|1524.7|1521.7|108
1629248100000|2021-08-18 00:55:00|1527.2|1524.2|1523.7|1520.7|1527.2|1524.2|1523.7|1520.7|167
1629248400000|2021-08-18 01:00:00|1524.2|1521.2|1522.7|1519.7|1525.2|1522.2|1522.7|1519.7|434
1629248700000|2021-08-18 01:05:00|1523.2|1520.2|1524.2|1521.2|1525.2|1522.2|1522.7|1519.7|196
1629249000000|2021-08-18 01:10:00|1523.7|1520.7|1523.7|1520.7|1525.2|1522.2|1523.2|1520.2|139
1629249300000|2021-08-18 01:15:00|1524.2|1521.2|1528.2|1525.2|1528.2|1525.2|1524.2|1521.2|144
1629249600000|2021-08-18 01:20:00|1527.7|1524.7|1527.7|1524.7|1527.7|1524.7|1525.2|1522.2|125
1629249900000|2021-08-18 01:25:00|1527.2|1524.2|1531.2|1528.2|1532.7|1529.7|1527.2|1524.2|254
1629250200000|2021-08-18 01:30:00|1531.7|1528.7|1528.2|1525.2|1531.7|1528.7|1527.7|1524.7|229
1629250500000|2021-08-18 01:35:00|1528.7|1525.7|1528.7|1525.7|1529.2|1526.2|1528.2|1525.2|157
1629250800000|2021-08-18 01:40:00|1528.2|1525.2|1529.2|1526.2|1529.2|1526.2|1528.2|1525.2|90
1629251100000|2021-08-18 01:45:00|1529.1|1526.1|1528.6|1525.6|1529.1|1526.1|1528.1|1525.1|76
1629251400000|2021-08-18 01:50:00|1528.1|1525.1|1528.1|1525.1|1528.6|1525.6|1528.1|1525.1|55
1629251700000|2021-08-18 01:55:00|1527.6|1524.6|1526.6|1523.6|1528.1|1525.1|1526.1|1523.1|126
1629252000000|2021-08-18 02:00:00|1527.1|1524.1|1526.1|1523.1|1527.6|1524.6|1526.1|1523.1|94
1629252300000|2021-08-18 02:05:00|1526.6|1523.6|1525.1|1522.1|1526.6|1523.6|1525.1|1522.1|97
1629252600000|2021-08-18 02:10:00|1524.6|1521.6|1524.1|1521.1|1524.6|1521.6|1524.1|1521.1|83
1629252900000|2021-08-18 02:15:00|1524.6|1521.6|1524.6|1521.6|1525.1|1522.1|1524.1|1521.1|61
1629253200000|2021-08-18 02:20:00|1525.1|1522.1|1524.6|1521.6|1525.1|1522.1|1524.1|1521.1|96
1629253500000|2021-08-18 02:25:00|1524.1|1521.1|1523.6|1520.6|1524.6|1521.6|1523.6|1520.6|71
1629253800000|2021-08-18 02:30:00|1523.1|1520.1|1524.1|1521.1|1524.6|1521.6|1523.1|1520.1|130
1629254100000|2021-08-18 02:35:00|1524.6|1521.6|1523.6|1520.6|1525.1|1522.1|1523.6|1520.6|30
1629254400000|2021-08-18 02:40:00|1524.1|1521.1|1523.6|1520.6|1524.1|1521.1|1523.6|1520.6|32
1629254700000|2021-08-18 02:45:00|1524.1|1521.1|1525.6|1522.6|1525.6|1522.6|1524.1|1521.1|58
1629255000000|2021-08-18 02:50:00|1526.1|1523.1|1526.6|1523.6|1526.6|1523.6|1526.1|1523.1|24
1629255300000|2021-08-18 02:55:00|1527.1|1524.1|1527.6|1524.6|1529.1|1526.1|1527.1|1524.1|77
1629255600000|2021-08-18 03:00:00|1528.1|1525.1|1528.1|1525.1|1530.1|1527.1|1528.1|1525.1|114
1629255900000|2021-08-18 03:05:00|1527.6|1524.6|1527.1|1524.1|1528.1|1525.1|1526.6|1523.6|89
1629256200000|2021-08-18 03:10:00|1526.6|1523.6|1528.1|1525.1|1528.1|1525.1|1526.6|1523.6|74
1629256500000|2021-08-18 03:15:00|1528.6|1525.6|1528.6|1525.6|1529.1|1526.1|1528.1|1525.1|46
1629256800000|2021-08-18 03:20:00|1528.1|1525.1|1527.6|1524.6|1528.1|1525.1|1527.1|1524.1|63
1629257100000|2021-08-18 03:25:00|1528.1|1525.1|1528.6|1525.6|1528.6|1525.6|1528.1|1525.1|43
1629257400000|2021-08-18 03:30:00|1529.1|1526.1|1529.6|1526.6|1530.1|1527.1|1529.1|1526.1|80
1629257700000|2021-08-18 03:35:00|1530.1|1527.1|1528.6|1525.6|1530.1|1527.1|1528.1|1525.1|54
1629258000000|2021-08-18 03:40:00|1528.1|1525.1|1528.1|1525.1|1529.6|1526.6|1528.1|1525.1|79
1629258300000|2021-08-18 03:45:00|1527.6|1524.6|1527.6|1524.6|1528.1|1525.1|1527.1|1524.1|107
1629258600000|2021-08-18 03:50:00|1527.1|1524.1|1527.6|1524.6|1528.6|1525.6|1527.1|1524.1|45
1629258900000|2021-08-18 03:55:00|1528.1|1525.1|1526.6|1523.6|1528.1|1525.1|1526.1|1523.1|56
1629259200000|2021-08-18 04:00:00|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|1526.6|1523.6|18
1629259500000|2021-08-18 04:05:00|1527.6|1524.6|1527.6|1524.6|1527.6|1524.6|1526.6|1523.6|42
1629259800000|2021-08-18 04:10:00|1528.1|1525.1|1527.6|1524.6|1528.1|1525.1|1527.6|1524.6|29
1629260100000|2021-08-18 04:15:00|1528.1|1525.1|1528.1|1525.1|1528.1|1525.1|1527.6|1524.6|18
1629260400000|2021-08-18 04:20:00|1528.6|1525.6|1527.6|1524.6|1528.6|1525.6|1527.1|1524.1|54
1629260700000|2021-08-18 04:25:00|1527.1|1524.1|1526.6|1523.6|1527.1|1524.1|1526.6|1523.6|56
1629261000000|2021-08-18 04:30:00|1526.1|1523.1|1526.1|1523.1|1526.1|1523.1|1525.6|1522.6|43
1629261300000|2021-08-18 04:35:00|1525.6|1522.6|1526.1|1523.1|1526.1|1523.1|1525.6|1522.6|61
1629261600000|2021-08-18 04:40:00|1526.6|1523.6|1526.1|1523.1|1526.6|1523.6|1526.1|1523.1|3
1629268200000|2021-08-18 06:30:00|1526.6|1523.6|1525.1|1522.1|1527.6|1524.6|1524.6|1521.6|178
1629268500000|2021-08-18 06:35:00|1525.6|1522.6|1525.1|1522.1|1525.6|1522.6|1524.1|1521.1|98
1629268800000|2021-08-18 06:40:00|1525.6|1522.6|1524.6|1521.6|1525.6|1522.6|1524.6|1521.6|70
1629269100000|2021-08-18 06:45:00|1524.1|1521.1|1525.6|1522.6|1525.6|1522.6|1524.1|1521.1|107
1629269400000|2021-08-18 06:50:00|1525.1|1522.1|1525.6|1522.6|1526.1|1523.1|1525.1|1522.1|55
1629269700000|2021-08-18 06:55:00|1526.1|1523.1|1525.6|1522.6|1526.1|1523.1|1525.1|1522.1|67
1629270000000|2021-08-18 07:00:00|1526.1|1523.1|1526.1|1523.1|1526.1|1523.1|1525.6|1522.6|63
1629270300000|2021-08-18 07:05:00|1525.6|1522.6|1525.6|1522.6|1526.1|1523.1|1525.1|1522.1|93
1629270600000|2021-08-18 07:10:00|1525.1|1522.1|1524.1|1521.1|1525.6|1522.6|1524.1|1521.1|122
1629270900000|2021-08-18 07:15:00|1523.6|1520.6|1523.6|1520.6|1524.1|1521.1|1523.6|1520.6|183
1629271200000|2021-08-18 07:20:00|1523.1|1520.1|1522.6|1519.6|1523.6|1520.6|1522.6|1519.6|89
1629271500000|2021-08-18 07:25:00|1523.1|1520.1|1523.1|1520.1|1523.1|1520.1|1522.6|1519.6|252
1629271800000|2021-08-18 07:30:00|1522.6|1519.6|1523.1|1520.1|1523.1|1520.1|1522.6|1519.6|136
1629272100000|2021-08-18 07:35:00|1523.6|1520.6|1523.6|1520.6|1523.6|1520.6|1523.1|1520.1|89
1629272400000|2021-08-18 07:40:00|1524.1|1521.1|1523.6|1520.6|1524.6|1521.6|1523.6|1520.6|43
1629272700000|2021-08-18 07:45:00|1524.1|1521.1|1524.1|1521.1|1524.6|1521.6|1524.1|1521.1|17
1629273000000|2021-08-18 07:50:00|1524.6|1521.6|1525.6|1522.6|1526.1|1523.1|1524.6|1521.6|88
1629273300000|2021-08-18 07:55:00|1525.1|1522.1|1524.6|1521.6|1525.1|1522.1|1524.6|1521.6|59
1629273600000|2021-08-18 08:00:00|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|1524.6|1521.6|39
1629273900000|2021-08-18 08:05:00|1524.6|1521.6|1524.1|1521.1|1524.6|1521.6|1524.1|1521.1|26
1629333900000|2021-08-19 00:45:00|1530.1|1527.1|1519.1|1516.1|1530.1|1527.1|1519.1|1516.1|298
1629334200000|2021-08-19 00:50:00|1518.6|1515.6|1520.6|1517.6|1521.6|1518.6|1518.6|1515.6|186
1629334500000|2021-08-19 00:55:00|1520.1|1517.1|1520.6|1517.6|1521.1|1518.1|1519.6|1516.6|51
1629334800000|2021-08-19 01:00:00|1521.1|1518.1|1523.1|1520.1|1523.6|1520.6|1520.1|1517.1|272
1629335100000|2021-08-19 01:05:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1520.6|1517.6|259
1629335400000|2021-08-19 01:10:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1521.1|1518.1|75
1629335700000|2021-08-19 01:15:00|1521.6|1518.6|1521.6|1518.6|1521.6|1518.6|1520.6|1517.6|78
1629336000000|2021-08-19 01:20:00|1521.1|1518.1|1521.1|1518.1|1522.1|1519.1|1520.6|1517.6|90
1629336300000|2021-08-19 01:25:00|1520.6|1517.6|1521.6|1518.6|1522.1|1519.1|1520.6|1517.6|89
1629336600000|2021-08-19 01:30:00|1521.1|1518.1|1523.1|1520.1|1523.1|1520.1|1521.1|1518.1|85
1629336900000|2021-08-19 01:35:00|1523.6|1520.6|1524.1|1521.1|1524.6|1521.6|1523.1|1520.1|103
1629337200000|2021-08-19 01:40:00|1524.2|1521.2|1523.7|1520.7|1524.7|1521.7|1523.7|1520.7|77
1629337500000|2021-08-19 01:45:00|1524.2|1521.2|1526.2|1523.2|1526.2|1523.2|1524.2|1521.2|90
1629337800000|2021-08-19 01:50:00|1526.7|1523.7|1526.7|1523.7|1527.7|1524.7|1526.2|1523.2|104
1629338100000|2021-08-19 01:55:00|1526.2|1523.2|1524.7|1521.7|1527.2|1524.2|1524.7|1521.7|65
1629338400000|2021-08-19 02:00:00|1525.2|1522.2|1525.2|1522.2|1525.7|1522.7|1524.7|1521.7|69
1629338700000|2021-08-19 02:05:00|1525.7|1522.7|1524.7|1521.7|1525.7|1522.7|1524.7|1521.7|50
1629339000000|2021-08-19 02:10:00|1524.2|1521.2|1524.2|1521.2|1524.2|1521.2|1523.7|1520.7|131
1629339300000|2021-08-19 02:15:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|66
1629339600000|2021-08-19 02:20:00|1524.2|1521.2|1523.2|1520.2|1524.2|1521.2|1523.2|1520.2|47
1629339900000|2021-08-19 02:25:00|1523.7|1520.7|1524.2|1521.2|1524.7|1521.7|1523.2|1520.2|33
1629340200000|2021-08-19 02:30:00|1523.7|1520.7|1524.7|1521.7|1525.2|1522.2|1523.7|1520.7|34
1629340500000|2021-08-19 02:35:00|1525.2|1522.2|1525.2|1522.2|1525.7|1522.7|1524.2|1521.2|45
1629340800000|2021-08-19 02:40:00|1524.7|1521.7|1524.2|1521.2|1525.2|1522.2|1524.2|1521.2|31
1629341100000|2021-08-19 02:45:00|1524.7|1521.7|1524.2|1521.2|1525.2|1522.2|1524.2|1521.2|23
1629341400000|2021-08-19 02:50:00|1523.7|1520.7|1523.7|1520.7|1523.7|1520.7|1523.2|1520.2|28
1629341700000|2021-08-19 02:55:00|1524.2|1521.2|1524.2|1521.2|1524.2|1521.2|1523.7|1520.7|20
1629342000000|2021-08-19 03:00:00|1524.7|1521.7|1524.2|1521.2|1524.7|1521.7|1524.2|1521.2|19
1629342300000|2021-08-19 03:05:00|1524.7|1521.7|1524.7|1521.7|1525.2|1522.2|1524.2|1521.2|30
1629342600000|2021-08-19 03:10:00|1524.2|1521.2|1524.7|1521.7|1524.7|1521.7|1523.7|1520.7|29
1629342900000|2021-08-19 03:15:00|1525.2|1522.2|1524.2|1521.2|1525.2|1522.2|1524.2|1521.2|34
1629343200000|2021-08-19 03:20:00|1524.7|1521.7|1524.7|1521.7|1524.7|1521.7|1524.7|1521.7|6
1629343500000|2021-08-19 03:25:00|1524.2|1521.2|1525.2|1522.2|1525.2|1522.2|1524.2|1521.2|30
1629343800000|2021-08-19 03:30:00|1524.7|1521.7|1523.7|1520.7|1524.7|1521.7|1523.2|1520.2|51
1629344100000|2021-08-19 03:35:00|1523.2|1520.2|1522.7|1519.7|1523.7|1520.7|1522.7|1519.7|62
1629344400000|2021-08-19 03:40:00|1523.2|1520.2|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|60
1629344700000|2021-08-19 03:45:00|1523.7|1520.7|1524.2|1521.2|1524.2|1521.2|1523.2|1520.2|34
1629345000000|2021-08-19 03:50:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|32
1629345300000|2021-08-19 03:55:00|1523.2|1520.2|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|31
1629345600000|2021-08-19 04:00:00|1523.7|1520.7|1523.7|1520.7|1523.7|1520.7|1523.7|1520.7|21
1629345900000|2021-08-19 04:05:00|1523.2|1520.2|1523.7|1520.7|1523.7|1520.7|1523.2|1520.2|58
1629346200000|2021-08-19 04:10:00|1524.2|1521.2|1524.2|1521.2|1524.2|1521.2|1523.7|1520.7|15
1629346500000|2021-08-19 04:15:00|1524.7|1521.7|1524.2|1521.2|1524.7|1521.7|1524.2|1521.2|11
1629346800000|2021-08-19 04:20:00|1524.7|1521.7|1523.7|1520.7|1524.7|1521.7|1523.7|1520.7|32
1629347100000|2021-08-19 04:25:00|1523.2|1520.2|1523.2|1520.2|1523.7|1520.7|1523.2|1520.2|36
1629347400000|2021-08-19 04:30:00|1523.7|1520.7|1523.7|1520.7|1523.7|1520.7|1523.2|1520.2|8
1629347700000|2021-08-19 04:35:00|1523.2|1520.2|1522.2|1519.2|1523.2|1520.2|1521.7|1518.7|66
1629348000000|2021-08-19 04:40:00|1522.7|1519.7|1521.7|1518.7|1522.7|1519.7|1521.2|1518.2|69
1629354600000|2021-08-19 06:30:00|1522.2|1519.2|1520.2|1517.2|1522.2|1519.2|1519.7|1516.7|294
1629354900000|2021-08-19 06:35:00|1519.7|1516.7|1521.2|1518.2|1522.2|1519.2|1519.7|1516.7|85
1629355200000|2021-08-19 06:40:00|1520.7|1517.7|1521.2|1518.2|1521.2|1518.2|1520.2|1517.2|75
1629355500000|2021-08-19 06:45:00|1520.7|1517.7|1520.2|1517.2|1520.7|1517.7|1520.2|1517.2|73
1629355800000|2021-08-19 06:50:00|1519.7|1516.7|1521.2|1518.2|1521.2|1518.2|1519.7|1516.7|64
1629356100000|2021-08-19 06:55:00|1521.7|1518.7|1517.7|1514.7|1521.7|1518.7|1517.7|1514.7|188
1629356400000|2021-08-19 07:00:00|1518.2|1515.2|1518.7|1515.7|1518.7|1515.7|1518.2|1515.2|119
1629356700000|2021-08-19 07:05:00|1519.2|1516.2|1518.2|1515.2|1519.2|1516.2|1517.7|1514.7|87
1629357000000|2021-08-19 07:10:00|1518.7|1515.7|1519.2|1516.2|1519.2|1516.2|1517.7|1514.7|50
1629357300000|2021-08-19 07:15:00|1518.7|1515.7|1519.2|1516.2|1519.2|1516.2|1518.7|1515.7|83
1629357600000|2021-08-19 07:20:00|1519.7|1516.7|1519.2|1516.2|1519.7|1516.7|1518.7|1515.7|63
1629357900000|2021-08-19 07:25:00|1518.7|1515.7|1519.7|1516.7|1520.2|1517.2|1518.7|1515.7|76
1629358200000|2021-08-19 07:30:00|1520.2|1517.2|1520.2|1517.2|1520.7|1517.7|1519.7|1516.7|40
1629358500000|2021-08-19 07:35:00|1520.7|1517.7|1520.2|1517.2|1520.7|1517.7|1519.7|1516.7|42
1629358800000|2021-08-19 07:40:00|1519.7|1516.7|1519.7|1516.7|1520.7|1517.7|1519.2|1516.2|71
1629359100000|2021-08-19 07:45:00|1520.2|1517.2|1520.7|1517.7|1521.2|1518.2|1519.7|1516.7|85
1629359400000|2021-08-19 07:50:00|1520.2|1517.2|1520.2|1517.2|1520.7|1517.7|1519.7|1516.7|53
1629359700000|2021-08-19 07:55:00|1519.7|1516.7|1520.2|1517.2|1520.2|1517.2|1519.2|1516.2|57
1629360000000|2021-08-19 08:00:00|1519.7|1516.7|1520.2|1517.2|1520.7|1517.7|1519.7|1516.7|41
1629360300000|2021-08-19 08:05:00|1519.7|1516.7|1518.7|1515.7|1519.7|1516.7|1518.2|1515.2|102
1629420300000|2021-08-20 00:45:00|1516.7|1513.7|1523.7|1520.7|1523.7|1520.7|1516.7|1513.7|78
1629420600000|2021-08-20 00:50:00|1524.2|1521.2|1522.2|1519.2|1524.2|1521.2|1522.2|1519.2|84
1629420900000|2021-08-20 00:55:00|1522.7|1519.7|1524.2|1521.2|1524.7|1521.7|1522.7|1519.7|76
1629421200000|2021-08-20 01:00:00|1524.7|1521.7|1524.2|1521.2|1524.7|1521.7|1522.7|1519.7|186
1629421500000|2021-08-20 01:05:00|1523.7|1520.7|1522.2|1519.2|1523.7|1520.7|1521.7|1518.7|160
1629421800000|2021-08-20 01:10:00|1521.7|1518.7|1524.7|1521.7|1525.2|1522.2|1521.7|1518.7|162
1629422100000|2021-08-20 01:15:00|1524.2|1521.2|1524.2|1521.2|1524.7|1521.7|1523.2|1520.2|109
1629422400000|2021-08-20 01:20:00|1524.7|1521.7|1525.2|1522.2|1525.7|1522.7|1524.2|1521.2|209
1629422700000|2021-08-20 01:25:00|1525.7|1522.7|1526.7|1523.7|1527.7|1524.7|1525.7|1522.7|190
1629423000000|2021-08-20 01:30:00|1526.2|1523.2|1525.2|1522.2|1526.7|1523.7|1524.2|1521.2|140
1629423300000|2021-08-20 01:35:00|1525.7|1522.7|1525.7|1522.7|1526.2|1523.2|1524.7|1521.7|86
1629423600000|2021-08-20 01:40:00|1525.2|1522.2|1524.2|1521.2|1525.7|1522.7|1524.2|1521.2|53
1629423900000|2021-08-20 01:45:00|1523.7|1520.7|1523.7|1520.7|1524.7|1521.7|1523.7|1520.7|64
1629424200000|2021-08-20 01:50:00|1523.2|1520.2|1523.8|1520.8|1524.7|1521.7|1523.2|1520.2|48
1629424500000|2021-08-20 01:55:00|1524.3|1521.3|1524.3|1521.3|1524.8|1521.8|1524.3|1521.3|35
1629424800000|2021-08-20 02:00:00|1524.8|1521.8|1523.3|1520.3|1525.3|1522.3|1523.3|1520.3|61
1629425100000|2021-08-20 02:05:00|1523.8|1520.8|1522.8|1519.8|1523.8|1520.8|1522.3|1519.3|75
1629425400000|2021-08-20 02:10:00|1523.3|1520.3|1524.3|1521.3|1525.3|1522.3|1523.3|1520.3|53
1629425700000|2021-08-20 02:15:00|1524.8|1521.8|1524.8|1521.8|1524.8|1521.8|1524.8|1521.8|20
1629426000000|2021-08-20 02:20:00|1524.3|1521.3|1524.3|1521.3|1524.3|1521.3|1523.8|1520.8|24
1629426300000|2021-08-20 02:25:00|1524.8|1521.8|1524.8|1521.8|1524.8|1521.8|1524.8|1521.8|9
1629426600000|2021-08-20 02:30:00|1524.3|1521.3|1523.8|1520.8|1524.3|1521.3|1523.3|1520.3|42
1629426900000|2021-08-20 02:35:00|1524.3|1521.3|1524.3|1521.3|1524.8|1521.8|1524.3|1521.3|14
1629427200000|2021-08-20 02:40:00|1523.8|1520.8|1523.8|1520.8|1523.8|1520.8|1523.8|1520.8|27
1629427500000|2021-08-20 02:45:00|||||||||14
1629427800000|2021-08-20 02:50:00|1523.3|1520.3|1522.3|1519.3|1523.3|1520.3|1522.3|1519.3|80
1629428100000|2021-08-20 02:55:00|1522.8|1519.8|1523.3|1520.3|1523.3|1520.3|1522.3|1519.3|73
1629428400000|2021-08-20 03:00:00|1522.8|1519.8|1522.8|1519.8|1522.8|1519.8|1522.3|1519.3|29
1629428700000|2021-08-20 03:05:00|1523.3|1520.3|1523.3|1520.3|1523.8|1520.8|1522.8|1519.8|30
1629429000000|2021-08-20 03:10:00|1522.8|1519.8|1523.8|1520.8|1523.8|1520.8|1522.8|1519.8|24
1629429300000|2021-08-20 03:15:00|1523.3|1520.3|1523.3|1520.3|1523.8|1520.8|1523.3|1520.3|22
1629429600000|2021-08-20 03:20:00|1523.8|1520.8|1523.3|1520.3|1523.8|1520.8|1522.8|1519.8|25
1629429900000|2021-08-20 03:25:00|1522.8|1519.8|1522.3|1519.3|1522.8|1519.8|1522.3|1519.3|44
1629430200000|2021-08-20 03:30:00|1522.8|1519.8|1522.3|1519.3|1523.3|1520.3|1522.3|1519.3|27
1629430500000|2021-08-20 03:35:00|1522.8|1519.8|1522.8|1519.8|1522.8|1519.8|1522.3|1519.3|46
1629430800000|2021-08-20 03:40:00|1523.3|1520.3|1522.8|1519.8|1523.3|1520.3|1522.8|1519.8|9
1629431100000|2021-08-20 03:45:00|1523.3|1520.3|1522.8|1519.8|1523.3|1520.3|1522.3|1519.3|54
1629431400000|2021-08-20 03:50:00|1522.3|1519.3|1522.3|1519.3|1522.3|1519.3|1522.3|1519.3|51
1629431700000|2021-08-20 03:55:00|1521.8|1518.8|1522.3|1519.3|1522.3|1519.3|1521.8|1518.8|24
1629432000000|2021-08-20 04:00:00|1522.8|1519.8|1523.3|1520.3|1523.3|1520.3|1522.8|1519.8|46
1629432600000|2021-08-20 04:10:00|1522.8|1519.8|1524.3|1521.3|1524.3|1521.3|1522.8|1519.8|24
1629432900000|2021-08-20 04:15:00|1524.8|1521.8|1525.3|1522.3|1525.3|1522.3|1524.8|1521.8|56
1629433200000|2021-08-20 04:20:00|||||||||22
1629433500000|2021-08-20 04:25:00|1524.8|1521.8|1524.8|1521.8|1525.3|1522.3|1524.8|1521.8|57
1629433800000|2021-08-20 04:30:00|1525.3|1522.3|1525.3|1522.3|1525.8|1522.8|1525.3|1522.3|14
1629434100000|2021-08-20 04:35:00|1525.8|1522.8|1526.3|1523.3|1526.3|1523.3|1525.8|1522.8|50
1629434400000|2021-08-20 04:40:00|1526.8|1523.8|1526.8|1523.8|1526.8|1523.8|1526.3|1523.3|41
1629441000000|2021-08-20 06:30:00|1526.3|1523.3|1524.8|1521.8|1526.8|1523.8|1524.3|1521.3|84
1629441300000|2021-08-20 06:35:00|1524.3|1521.3|1524.3|1521.3|1524.8|1521.8|1523.3|1520.3|137
1629441600000|2021-08-20 06:40:00|1523.8|1520.8|1522.8|1519.8|1524.3|1521.3|1522.8|1519.8|72
1629441900000|2021-08-20 06:45:00|1523.3|1520.3|1524.3|1521.3|1524.3|1521.3|1523.3|1520.3|72
1629442200000|2021-08-20 06:50:00|1523.8|1520.8|1525.3|1522.3|1525.3|1522.3|1523.8|1520.8|53
1629442500000|2021-08-20 06:55:00|1524.8|1521.8|1523.3|1520.3|1525.3|1522.3|1523.3|1520.3|52
1629442800000|2021-08-20 07:00:00|1522.8|1519.8|1523.3|1520.3|1523.8|1520.8|1522.8|1519.8|113
1629443100000|2021-08-20 07:05:00|1522.8|1519.8|1522.3|1519.3|1523.3|1520.3|1522.3|1519.3|93
1629443400000|2021-08-20 07:10:00|1522.8|1519.8|1522.8|1519.8|1522.8|1519.8|1522.3|1519.3|53
1629443700000|2021-08-20 07:15:00|1522.3|1519.3|1522.3|1519.3|1522.8|1519.8|1521.8|1518.8|70
1629444000000|2021-08-20 07:20:00|1521.8|1518.8|1521.3|1518.3|1522.3|1519.3|1520.8|1517.8|101
1629444300000|2021-08-20 07:25:00|1520.8|1517.8|1521.3|1518.3|1521.3|1518.3|1519.8|1516.8|175
1629444600000|2021-08-20 07:30:00|1521.8|1518.8|1520.3|1517.3|1521.8|1518.8|1520.3|1517.3|79
1629444900000|2021-08-20 07:35:00|1520.8|1517.8|1521.8|1518.8|1521.8|1518.8|1520.3|1517.3|79
1629445200000|2021-08-20 07:40:00|1521.3|1518.3|1521.3|1518.3|1521.3|1518.3|1520.8|1517.8|42
1629445500000|2021-08-20 07:45:00|1520.8|1517.8|1521.3|1518.3|1521.8|1518.8|1520.8|1517.8|49
1629445800000|2021-08-20 07:50:00|1521.8|1518.8|1520.8|1517.8|1521.8|1518.8|1520.8|1517.8|72
1629446100000|2021-08-20 07:55:00|1520.3|1517.3|1520.8|1517.8|1521.3|1518.3|1520.3|1517.3|94
1629446400000|2021-08-20 08:00:00|1521.3|1518.3|1522.3|1519.3|1522.3|1519.3|1520.8|1517.8|94
1629446700000|2021-08-20 08:05:00|1521.8|1518.8|1521.3|1518.3|1521.8|1518.8|1520.8|1517.8|82
1629679500000|2021-08-23 00:45:00|1525.8|1522.8|1529.3|1526.3|1530.8|1527.8|1525.8|1522.8|170
1629679800000|2021-08-23 00:50:00|1529.8|1526.8|1529.3|1526.3|1529.8|1526.8|1528.3|1525.3|72
1629680100000|2021-08-23 00:55:00|1528.8|1525.8|1528.8|1525.8|1528.8|1525.8|1527.8|1524.8|50
1629680400000|2021-08-23 01:00:00|1528.3|1525.3|1528.8|1525.8|1530.8|1527.8|1528.3|1525.3|231
1629680700000|2021-08-23 01:05:00|1528.3|1525.3|1526.8|1523.8|1528.3|1525.3|1525.8|1522.8|127
1629681000000|2021-08-23 01:10:00|1526.3|1523.3|1523.8|1520.8|1526.3|1523.3|1523.8|1520.8|117
1629681300000|2021-08-23 01:15:00|1524.3|1521.3|1525.3|1522.3|1525.8|1522.8|1524.3|1521.3|92
1629681600000|2021-08-23 01:20:00|1524.8|1521.8|1525.3|1522.3|1526.8|1523.8|1524.8|1521.8|172
1629681900000|2021-08-23 01:25:00|1524.8|1521.8|1524.3|1521.3|1525.3|1522.3|1524.3|1521.3|54
1629682200000|2021-08-23 01:30:00|1523.8|1520.8|1524.3|1521.3|1524.8|1521.8|1523.8|1520.8|51
1629682500000|2021-08-23 01:35:00|1523.8|1520.8|1524.3|1521.3|1524.3|1521.3|1522.8|1519.8|163
1629682800000|2021-08-23 01:40:00|1524.8|1521.8|1523.8|1520.8|1524.8|1521.8|1523.8|1520.8|10
1629683100000|2021-08-23 01:45:00|1523.3|1520.3|1523.3|1520.3|1523.3|1520.3|1523.3|1520.3|14
1629683400000|2021-08-23 01:50:00|1523.8|1520.8|1523.3|1520.3|1523.8|1520.8|1523.3|1520.3|23
1629683700000|2021-08-23 01:55:00|1523.8|1520.8|1524.3|1521.3|1524.3|1521.3|1522.8|1519.8|106
1629684000000|2021-08-23 02:00:00|1524.8|1521.8|1525.3|1522.3|1525.3|1522.3|1524.8|1521.8|27
1629684300000|2021-08-23 02:05:00|1524.8|1521.8|1524.8|1521.8|1525.3|1522.3|1524.8|1521.8|32
1629684600000|2021-08-23 02:10:00|||||||||13
1629684900000|2021-08-23 02:15:00|1524.3|1521.3|1524.8|1521.8|1524.8|1521.8|1524.3|1521.3|18
1629685200000|2021-08-23 02:20:00|1524.3|1521.3|1523.8|1520.8|1524.3|1521.3|1523.3|1520.3|17
1629685500000|2021-08-23 02:25:00|1524.3|1521.3|1524.8|1521.8|1524.8|1521.8|1524.3|1521.3|38
1629685800000|2021-08-23 02:30:00|1525.3|1522.3|1524.8|1521.8|1525.3|1522.3|1524.8|1521.8|10
1629686100000|2021-08-23 02:35:00|1525.3|1522.3|1525.3|1522.3|1525.3|1522.3|1525.3|1522.3|15
1629686400000|2021-08-23 02:40:00|1524.8|1521.8|1524.8|1521.8|1525.3|1522.3|1524.8|1521.8|14
1629686700000|2021-08-23 02:45:00|1525.3|1522.3|1525.3|1522.3|1525.3|1522.3|1525.3|1522.3|7
1629687000000|2021-08-23 02:50:00|1524.8|1521.8|1525.8|1522.8|1525.8|1522.8|1524.8|1521.8|29
1629687300000|2021-08-23 02:55:00|1526.3|1523.3|1528.3|1525.3|1528.3|1525.3|1526.3|1523.3|115
1629687600000|2021-08-23 03:00:00|1527.8|1524.8|1529.3|1526.3|1529.3|1526.3|1527.8|1524.8|115
1629687900000|2021-08-23 03:05:00|1529.8|1526.8|1528.8|1525.8|1530.3|1527.3|1528.3|1525.3|151
1629688200000|2021-08-23 03:10:00|1529.3|1526.3|1529.8|1526.8|1529.8|1526.8|1528.8|1525.8|72
1629688500000|2021-08-23 03:15:00|1529.3|1526.3|1529.8|1526.8|1530.3|1527.3|1529.3|1526.3|106
1629688800000|2021-08-23 03:20:00|1530.3|1527.3|1530.8|1527.8|1530.8|1527.8|1529.8|1526.8|186
1629689100000|2021-08-23 03:25:00|1530.3|1527.3|1530.3|1527.3|1531.8|1528.8|1530.3|1527.3|158
1629689400000|2021-08-23 03:30:00|1530.8|1527.8|1530.8|1527.8|1530.8|1527.8|1530.8|1527.8|41
1629689700000|2021-08-23 03:35:00|1530.3|1527.3|1528.3|1525.3|1530.3|1527.3|1528.3|1525.3|78
1629690000000|2021-08-23 03:40:00|1528.8|1525.8|1528.3|1525.3|1528.8|1525.8|1528.3|1525.3|11
1629690300000|2021-08-23 03:45:00|1528.8|1525.8|1528.8|1525.8|1528.8|1525.8|1528.3|1525.3|13
1629690600000|2021-08-23 03:50:00|1528.3|1525.3|1528.8|1525.8|1528.8|1525.8|1528.3|1525.3|16
1629690900000|2021-08-23 03:55:00|1528.3|1525.3|1528.8|1525.8|1528.8|1525.8|1528.3|1525.3|6
1629691200000|2021-08-23 04:00:00|1528.3|1525.3|1529.3|1526.3|1529.3|1526.3|1528.3|1525.3|29
1629691500000|2021-08-23 04:05:00|1528.8|1525.8|1528.8|1525.8|1528.8|1525.8|1528.8|1525.8|35
1629691800000|2021-08-23 04:10:00|1528.3|1525.3|1528.3|1525.3|1528.3|1525.3|1528.3|1525.3|12
1629692100000|2021-08-23 04:15:00|1528.8|1525.8|1528.8|1525.8|1528.8|1525.8|1528.3|1525.3|7
1629692400000|2021-08-23 04:20:00|1528.3|1525.3|1527.8|1524.8|1528.3|1525.3|1527.8|1524.8|17
1629693000000|2021-08-23 04:30:00|1528.3|1525.3|1527.8|1524.8|1528.3|1525.3|1527.8|1524.8|41
1629693300000|2021-08-23 04:35:00|1527.3|1524.3|1528.3|1525.3|1528.8|1525.8|1527.3|1524.3|34
1629693600000|2021-08-23 04:40:00|1528.8|1525.8|1529.3|1526.3|1529.3|1526.3|1528.8|1525.8|23
1629700200000|2021-08-23 06:30:00|1528.8|1525.8|1528.8|1525.8|1528.8|1525.8|1528.3|1525.3|22
1629700500000|2021-08-23 06:35:00|1528.3|1525.3|1527.3|1524.3|1528.8|1525.8|1527.3|1524.3|55
1629700800000|2021-08-23 06:40:00|1527.8|1524.8|1527.3|1524.3|1527.8|1524.8|1527.3|1524.3|6
1629701100000|2021-08-23 06:45:00|1527.8|1524.8|1526.3|1523.3|1527.8|1524.8|1526.3|1523.3|84
1629701400000|2021-08-23 06:50:00|1526.8|1523.8|1527.3|1524.3|1527.3|1524.3|1526.3|1523.3|35
1629701700000|2021-08-23 06:55:00|1527.8|1524.8|1527.3|1524.3|1527.8|1524.8|1526.8|1523.8|23
1629702000000|2021-08-23 07:00:00|1527.8|1524.8|1527.8|1524.8|1527.8|1524.8|1527.3|1524.3|28
1629702300000|2021-08-23 07:05:00|1528.3|1525.3|1526.3|1523.3|1528.3|1525.3|1526.3|1523.3|117
1629702600000|2021-08-23 07:10:00|1526.8|1523.8|1526.3|1523.3|1526.8|1523.8|1526.3|1523.3|5
1629702900000|2021-08-23 07:15:00|1526.8|1523.8|1526.8|1523.8|1526.8|1523.8|1526.3|1523.3|63
1629703200000|2021-08-23 07:20:00|1526.3|1523.3|1525.3|1522.3|1526.8|1523.8|1525.3|1522.3|93
1629703500000|2021-08-23 07:25:00|1524.8|1521.8|1524.8|1521.8|1525.3|1522.3|1524.8|1521.8|46
1629703800000|2021-08-23 07:30:00|1525.3|1522.3|1525.3|1522.3|1525.3|1522.3|1524.8|1521.8|36
1629704100000|2021-08-23 07:35:00|1524.8|1521.8|1524.8|1521.8|1525.3|1522.3|1524.8|1521.8|29
1629704400000|2021-08-23 07:40:00|1525.3|1522.3|1525.8|1522.8|1525.8|1522.8|1525.3|1522.3|39
1629704700000|2021-08-23 07:45:00|1526.3|1523.3|1525.8|1522.8|1526.3|1523.3|1525.3|1522.3|36
1629705000000|2021-08-23 07:50:00|1525.3|1522.3|1525.8|1522.8|1525.8|1522.8|1525.3|1522.3|6
1629705300000|2021-08-23 07:55:00|1525.3|1522.3|1524.8|1521.8|1525.3|1522.3|1524.8|1521.8|39
1629705600000|2021-08-23 08:00:00|1525.3|1522.3|1525.8|1522.8|1525.8|1522.8|1525.3|1522.3|8
1629705900000|2021-08-23 08:05:00|1525.3|1522.3|1525.3|1522.3|1525.8|1522.8|1525.3|1522.3|8
1629765900000|2021-08-24 00:45:00|1528.8|1525.8|1531.3|1528.3|1533.8|1530.8|1528.8|1525.8|273
1629766200000|2021-08-24 00:50:00|1531.8|1528.8|1531.3|1528.3|1531.8|1528.8|1530.8|1527.8|41
1629766500000|2021-08-24 00:55:00|1530.8|1527.8|1531.3|1528.3|1531.8|1528.8|1530.8|1527.8|45
1629766800000|2021-08-24 01:00:00|1531.8|1528.8|1530.8|1527.8|1531.8|1528.8|1529.8|1526.8|146
1629767100000|2021-08-24 01:05:00|1530.3|1527.3|1528.3|1525.3|1530.8|1527.8|1527.8|1524.8|126
1629767400000|2021-08-24 01:10:00|1528.8|1525.8|1529.8|1526.8|1529.8|1526.8|1528.8|1525.8|63
1629767700000|2021-08-24 01:15:00|1530.3|1527.3|1531.8|1528.8|1531.8|1528.8|1529.8|1526.8|103
1629768000000|2021-08-24 01:20:00|1532.3|1529.3|1531.8|1528.8|1532.3|1529.3|1531.3|1528.3|105
1629768300000|2021-08-24 01:25:00|1532.3|1529.3|1533.3|1530.3|1533.3|1530.3|1531.8|1528.8|90
1629768600000|2021-08-24 01:30:00|1532.8|1529.8|1534.3|1531.3|1534.8|1531.8|1532.8|1529.8|186
1629768900000|2021-08-24 01:35:00|1534.8|1531.8|1536.3|1533.3|1537.3|1534.3|1533.8|1530.8|260
1629769200000|2021-08-24 01:40:00|1535.8|1532.8|1538.3|1535.3|1538.8|1535.8|1535.3|1532.3|255
1629769500000|2021-08-24 01:45:00|1538.8|1535.8|1538.8|1535.8|1540.3|1537.3|1538.3|1535.3|188
1629769800000|2021-08-24 01:50:00|1538.3|1535.3|1539.3|1536.3|1539.8|1536.8|1538.3|1535.3|138
1629770100000|2021-08-24 01:55:00|1539.8|1536.8|1539.3|1536.3|1540.3|1537.3|1539.3|1536.3|76
1629770400000|2021-08-24 02:00:00|1539.8|1536.8|1538.5|1535.5|1540.3|1537.3|1538|1535|41
1629770700000|2021-08-24 02:05:00|1538|1535|1537|1534|1538.5|1535.5|1536.5|1533.5|168
1629771000000|2021-08-24 02:10:00|1536.5|1533.5|1536.5|1533.5|1537.5|1534.5|1536.5|1533.5|56
1629771300000|2021-08-24 02:15:00|1537|1534|1538|1535|1538|1535|1536|1533|82
1629771600000|2021-08-24 02:20:00|1537.5|1534.5|1538|1535|1538|1535|1537.5|1534.5|52
1629771900000|2021-08-24 02:25:00|1537.5|1534.5|1538|1535|1538|1535|1537.5|1534.5|37
1629772200000|2021-08-24 02:30:00|1538.5|1535.5|1538|1535|1538.5|1535.5|1538|1535|44
1629772500000|2021-08-24 02:35:00|1538.5|1535.5|1538|1535|1538.5|1535.5|1538|1535|23
1629772800000|2021-08-24 02:40:00|1538.5|1535.5|1539.5|1536.5|1540|1537|1538.5|1535.5|86
1629773100000|2021-08-24 02:45:00|1540|1537|1540|1537|1540|1537|1540|1537|26
1629773400000|2021-08-24 02:50:00|1539.5|1536.5|1540|1537|1540|1537|1539|1536|48
1629773700000|2021-08-24 02:55:00|1539.5|1536.5|1542|1539|1542|1539|1539.5|1536.5|179
1629774000000|2021-08-24 03:00:00|1541.5|1538.5|1543|1540|1543.5|1540.5|1541.5|1538.5|155
1629774300000|2021-08-24 03:05:00|1542.5|1539.5|1546.5|1543.5|1549.5|1546.5|1542|1539|454
1629774600000|2021-08-24 03:10:00|1547|1544|1546.5|1543.5|1547|1544|1546.5|1543.5|107
1629774900000|2021-08-24 03:15:00|1546|1543|1546.5|1543.5|1546.5|1543.5|1545.5|1542.5|69
1629775200000|2021-08-24 03:20:00|1547|1544|1549|1546|1549|1546|1547|1544|147
1629775500000|2021-08-24 03:25:00|1549.5|1546.5|1548|1545|1550.5|1547.5|1548|1545|182
1629775800000|2021-08-24 03:30:00|1548.5|1545.5|1550|1547|1550|1547|1548.5|1545.5|108
1629776100000|2021-08-24 03:35:00|1549.5|1546.5|1550|1547|1550.5|1547.5|1549|1546|100
1629776400000|2021-08-24 03:40:00|1549.5|1546.5|1548.5|1545.5|1549.5|1546.5|1548.5|1545.5|88
1629776700000|2021-08-24 03:45:00|1549|1546|1547.5|1544.5|1549.5|1546.5|1547.5|1544.5|134
1629777000000|2021-08-24 03:50:00|1547|1544|1547|1544|1548|1545|1547|1544|71
1629777300000|2021-08-24 03:55:00|1546.5|1543.5|1546|1543|1546.5|1543.5|1545|1542|97
1629777600000|2021-08-24 04:00:00|1545.5|1542.5|1546.5|1543.5|1547.5|1544.5|1545.5|1542.5|122
1629777900000|2021-08-24 04:05:00|1546|1543|1547.5|1544.5|1547.5|1544.5|1546|1543|66
1629778200000|2021-08-24 04:10:00|1547|1544|1547|1544|1548|1545|1547|1544|101
1629778500000|2021-08-24 04:15:00|1547.5|1544.5|1547|1544|1547.5|1544.5|1546.5|1543.5|35
1629778800000|2021-08-24 04:20:00|1546.5|1543.5|1547|1544|1547|1544|1546.5|1543.5|40
1629779100000|2021-08-24 04:25:00|1546.5|1543.5|1546|1543|1547|1544|1546|1543|80
1629779400000|2021-08-24 04:30:00|1545.5|1542.5|1545.5|1542.5|1546|1543|1545.5|1542.5|42
1629779700000|2021-08-24 04:35:00|1546|1543|1547.5|1544.5|1547.5|1544.5|1545.5|1542.5|63
1629780000000|2021-08-24 04:40:00|1547|1544|1547.5|1544.5|1548|1545|1547|1544|52
1629786600000|2021-08-24 06:30:00|1548|1545|1547|1544|1550|1547|1547|1544|174
1629786900000|2021-08-24 06:35:00|1547.5|1544.5|1547.5|1544.5|1548|1545|1546|1543|160
1629787200000|2021-08-24 06:40:00|1548|1545|1547.5|1544.5|1548|1545|1547|1544|222
1629787500000|2021-08-24 06:45:00|1547.1|1544.1|1548.1|1545.1|1548.6|1545.6|1547.1|1544.1|110
1629787800000|2021-08-24 06:50:00|1548.6|1545.6|1548.1|1545.1|1548.6|1545.6|1547.1|1544.1|194
1629788100000|2021-08-24 06:55:00|1547.6|1544.6|1547.6|1544.6|1548.6|1545.6|1547.6|1544.6|98
1629788400000|2021-08-24 07:00:00|1548.1|1545.1|1548.1|1545.1|1548.1|1545.1|1547.1|1544.1|424
1629788700000|2021-08-24 07:05:00|1548.6|1545.6|1548.6|1545.6|1548.6|1545.6|1547.1|1544.1|171
1629789000000|2021-08-24 07:10:00|1548.1|1545.1|1549.1|1546.1|1549.6|1546.6|1547.6|1544.6|181
1629789300000|2021-08-24 07:15:00|1548.6|1545.6|1550.1|1547.1|1551.1|1548.1|1548.6|1545.6|270
1629789600000|2021-08-24 07:20:00|1549.6|1546.6|1549.6|1546.6|1551.1|1548.1|1549.1|1546.1|243
1629789900000|2021-08-24 07:25:00|1549.1|1546.1|1548.1|1545.1|1549.1|1546.1|1547.1|1544.1|212
1629790200000|2021-08-24 07:30:00|1547.6|1544.6|1547.6|1544.6|1548.6|1545.6|1547.1|1544.1|142
1629790500000|2021-08-24 07:35:00|1547.1|1544.1|1547.1|1544.1|1549.6|1546.6|1547.1|1544.1|269
1629790800000|2021-08-24 07:40:00|1547.6|1544.6|1547.6|1544.6|1548.1|1545.1|1547.1|1544.1|146
1629791100000|2021-08-24 07:45:00|1547.1|1544.1|1547.1|1544.1|1548.1|1545.1|1546.6|1543.6|158
1629791400000|2021-08-24 07:50:00|1547.6|1544.6|1548.6|1545.6|1549.6|1546.6|1547.6|1544.6|116
1629791700000|2021-08-24 07:55:00|1548.1|1545.1|1548.6|1545.6|1550.1|1547.1|1548.1|1545.1|173
1629792000000|2021-08-24 08:00:00|1549.1|1546.1|1548.1|1545.1|1549.1|1546.1|1547.6|1544.6|85
1629792300000|2021-08-24 08:05:00|1547.6|1544.6|1550.6|1547.6|1550.6|1547.6|1547.6|1544.6|175
1629852300000|2021-08-25 00:45:00|1559.1|1556.1|1562.6|1559.6|1562.6|1559.6|1556.1|1553.1|190
1629852600000|2021-08-25 00:50:00|1563.1|1560.1|1563.6|1560.6|1564.1|1561.1|1561.1|1558.1|153
1629852900000|2021-08-25 00:55:00|1563.1|1560.1|1568.6|1565.6|1569.6|1566.6|1563.1|1560.1|218
1629853200000|2021-08-25 01:00:00|1569.1|1566.1|1570.1|1567.1|1576.1|1573.1|1568.1|1565.1|960
1629853500000|2021-08-25 01:05:00|1570.6|1567.6|1566.1|1563.1|1572.6|1569.6|1565.6|1562.6|677
1629853800000|2021-08-25 01:10:00|1565.6|1562.6|1570.1|1567.1|1571.1|1568.1|1565.6|1562.6|201
1629854100000|2021-08-25 01:15:00|1569.6|1566.6|1568.1|1565.1|1570.6|1567.6|1567.1|1564.1|244
1629854400000|2021-08-25 01:20:00|1567.6|1564.6|1566.1|1563.1|1570.1|1567.1|1566.1|1563.1|173
1629854700000|2021-08-25 01:25:00|1565.6|1562.6|1565.6|1562.6|1566.1|1563.1|1564.6|1561.6|564
1629855000000|2021-08-25 01:30:00|1565.1|1562.1|1565.1|1562.1|1565.6|1562.6|1564.1|1561.1|129
1629855300000|2021-08-25 01:35:00|1564.6|1561.6|1567.6|1564.6|1568.1|1565.1|1564.6|1561.6|155
1629855600000|2021-08-25 01:40:00|1568.1|1565.1|1569.1|1566.1|1569.1|1566.1|1566.6|1563.6|194
1629855900000|2021-08-25 01:45:00|1568.6|1565.6|1569.6|1566.6|1570.1|1567.1|1568.6|1565.6|188
1629856200000|2021-08-25 01:50:00|1570.1|1567.1|1571.1|1568.1|1571.6|1568.6|1569.6|1566.6|128
1629856500000|2021-08-25 01:55:00|1570.6|1567.6|1570.1|1567.1|1570.6|1567.6|1569.6|1566.6|233
1629856800000|2021-08-25 02:00:00|1570.6|1567.6|1569.1|1566.1|1570.6|1567.6|1569.1|1566.1|82
1629857100000|2021-08-25 02:05:00|1569.6|1566.6|1569.6|1566.6|1570.1|1567.1|1569.1|1566.1|529
1629857400000|2021-08-25 02:10:00|1569.1|1566.1|1568.1|1565.1|1569.6|1566.6|1567.1|1564.1|215
1629857700000|2021-08-25 02:15:00|1567.6|1564.6|1569.1|1566.1|1569.1|1566.1|1567.6|1564.6|1175
1629858000000|2021-08-25 02:20:00|1568.6|1565.6|1571.1|1568.1|1571.1|1568.1|1568.6|1565.6|111
1629858300000|2021-08-25 02:25:00|1570.6|1567.6|1569.1|1566.1|1570.6|1567.6|1569.1|1566.1|87
1629858600000|2021-08-25 02:30:00|1568.6|1565.6|1568.1|1565.1|1569.1|1566.1|1567.6|1564.6|330
1629858900000|2021-08-25 02:35:00|1568.6|1565.6|1567.6|1564.6|1568.6|1565.6|1567.6|1564.6|55
1629859200000|2021-08-25 02:40:00|1567.1|1564.1|1567.1|1564.1|1567.1|1564.1|1566.6|1563.6|89
1629859500000|2021-08-25 02:45:00|1566.6|1563.6|1566.1|1563.1|1566.6|1563.6|1566.1|1563.1|147
1629859800000|2021-08-25 02:50:00|1566.6|1563.6|1563.8|1560.8|1566.6|1563.6|1563.8|1560.8|89
1629860100000|2021-08-25 02:55:00|1564.3|1561.3|1562.3|1559.3|1564.3|1561.3|1561.8|1558.8|168
1629860400000|2021-08-25 03:00:00|1562.8|1559.8|1565.3|1562.3|1565.3|1562.3|1562.8|1559.8|142
1629860700000|2021-08-25 03:05:00|1565.8|1562.8|1565.8|1562.8|1565.8|1562.8|1565.3|1562.3|76
1629861000000|2021-08-25 03:10:00|1565.3|1562.3|1565.8|1562.8|1565.8|1562.8|1565.3|1562.3|47
1629861300000|2021-08-25 03:15:00|1565.3|1562.3|1564.8|1561.8|1565.3|1562.3|1563.8|1560.8|73
1629861600000|2021-08-25 03:20:00|1565.3|1562.3|1564.3|1561.3|1565.3|1562.3|1564.3|1561.3|95
1629861900000|2021-08-25 03:25:00|1563.8|1560.8|1564.8|1561.8|1564.8|1561.8|1563.8|1560.8|163
1629862200000|2021-08-25 03:30:00|1564.3|1561.3|1563.8|1560.8|1564.3|1561.3|1563.8|1560.8|73
1629862500000|2021-08-25 03:35:00|1563.3|1560.3|1563.3|1560.3|1563.3|1560.3|1562.8|1559.8|78
1629862800000|2021-08-25 03:40:00|1563.8|1560.8|1563.8|1560.8|1564.3|1561.3|1563.8|1560.8|59
1629863100000|2021-08-25 03:45:00|1564.3|1561.3|1563.8|1560.8|1564.3|1561.3|1563.3|1560.3|626
1629863400000|2021-08-25 03:50:00|1563.3|1560.3|1562.3|1559.3|1563.8|1560.8|1562.3|1559.3|185
1629863700000|2021-08-25 03:55:00|1562.8|1559.8|1562.3|1559.3|1562.8|1559.8|1562.3|1559.3|82
1629864000000|2021-08-25 04:00:00|1562.8|1559.8|1560.3|1557.3|1562.8|1559.8|1560.3|1557.3|129
1629864300000|2021-08-25 04:05:00|1560.8|1557.8|1560.8|1557.8|1561.3|1558.3|1559.8|1556.8|166
1629864600000|2021-08-25 04:10:00|1560.3|1557.3|1560.8|1557.8|1561.3|1558.3|1560.3|1557.3|64
1629864900000|2021-08-25 04:15:00|1561.3|1558.3|1561.3|1558.3|1561.3|1558.3|1560.8|1557.8|90
1629865200000|2021-08-25 04:20:00|1560.8|1557.8|1562.3|1559.3|1562.3|1559.3|1560.8|1557.8|101
1629865500000|2021-08-25 04:25:00|1562.8|1559.8|1561.3|1558.3|1562.8|1559.8|1561.3|1558.3|61
1629865800000|2021-08-25 04:30:00|1560.8|1557.8|1560.3|1557.3|1561.3|1558.3|1560.3|1557.3|63
1629866100000|2021-08-25 04:35:00|1560.8|1557.8|1561.3|1558.3|1561.8|1558.8|1560.3|1557.3|221
1629866400000|2021-08-25 04:40:00|1561.8|1558.8|1561.3|1558.3|1561.8|1558.8|1560.8|1557.8|61
1629873000000|2021-08-25 06:30:00|1562.3|1559.3|1561.3|1558.3|1562.3|1559.3|1560.8|1557.8|2874
1629873300000|2021-08-25 06:35:00|1560.8|1557.8|1562.3|1559.3|1562.3|1559.3|1560.3|1557.3|172
1629873600000|2021-08-25 06:40:00|1562.8|1559.8|1563.8|1560.8|1564.3|1561.3|1562.8|1559.8|281
1629873900000|2021-08-25 06:45:00|1563.3|1560.3|1562.8|1559.8|1564.3|1561.3|1562.8|1559.8|493
1629874200000|2021-08-25 06:50:00|1563.3|1560.3|1564.3|1561.3|1564.3|1561.3|1562.8|1559.8|102
1629874500000|2021-08-25 06:55:00|1563.8|1560.8|1565.3|1562.3|1566.3|1563.3|1563.8|1560.8|198
1629874800000|2021-08-25 07:00:00|1564.8|1561.8|1563.3|1560.3|1565.3|1562.3|1562.8|1559.8|227
1629875100000|2021-08-25 07:05:00|1563.8|1560.8|1565.3|1562.3|1565.8|1562.8|1563.3|1560.3|139
1629875400000|2021-08-25 07:10:00|1565.8|1562.8|1565.3|1562.3|1565.8|1562.8|1563.8|1560.8|161
1629875700000|2021-08-25 07:15:00|1564.8|1561.8|1564.8|1561.8|1565.3|1562.3|1564.3|1561.3|96
1629876000000|2021-08-25 07:20:00|1565.3|1562.3|1564.3|1561.3|1565.3|1562.3|1563.8|1560.8|87
1629876300000|2021-08-25 07:25:00|1563.8|1560.8|1563.8|1560.8|1564.3|1561.3|1562.3|1559.3|110
1629876600000|2021-08-25 07:30:00|1563.3|1560.3|1563.8|1560.8|1564.3|1561.3|1563.3|1560.3|67
1629876900000|2021-08-25 07:35:00|1564.3|1561.3|1564.8|1561.8|1565.3|1562.3|1564.3|1561.3|106
1629877200000|2021-08-25 07:40:00|1565.3|1562.3|1565.3|1562.3|1565.3|1562.3|1564.3|1561.3|521
1629877500000|2021-08-25 07:45:00|1565.8|1562.8|1564.8|1561.8|1566.3|1563.3|1564.8|1561.8|98
1629877800000|2021-08-25 07:50:00|1565.3|1562.3|1564.3|1561.3|1565.3|1562.3|1564.3|1561.3|81
1629878100000|2021-08-25 07:55:00|1564.8|1561.8|1564.3|1561.3|1564.8|1561.8|1563.8|1560.8|72
1629878400000|2021-08-25 08:00:00|1564.8|1561.8|1564.8|1561.8|1564.8|1561.8|1563.8|1560.8|90
1629878700000|2021-08-25 08:05:00|1565.3|1562.3|1565.8|1562.8|1565.8|1562.8|1564.8|1561.8|94
1629938700000|2021-08-26 00:45:00|1573.3|1570.3|1579.8|1576.8|1580.3|1577.3|1573.3|1570.3|1120
1629939000000|2021-08-26 00:50:00|1580.3|1577.3|1580.8|1577.8|1581.3|1578.3|1579.3|1576.3|427
1629939300000|2021-08-26 00:55:00|1581.3|1578.3|1581.8|1578.8|1581.8|1578.8|1580.3|1577.3|371
1629939600000|2021-08-26 01:00:00|1582.3|1579.3|1581.3|1578.3|1584.8|1581.8|1581.3|1578.3|937
1629939900000|2021-08-26 01:05:00|1580.8|1577.8|1577.8|1574.8|1580.8|1577.8|1577.3|1574.3|664
1629940200000|2021-08-26 01:10:00|1577.3|1574.3|1579.8|1576.8|1580.3|1577.3|1576.8|1573.8|255
1629940500000|2021-08-26 01:15:00|1580.3|1577.3|1582.3|1579.3|1582.3|1579.3|1580.3|1577.3|378
1629940800000|2021-08-26 01:20:00|1582.8|1579.8|1590.3|1587.3|1597.8|1594.8|1582.8|1579.8|1281
1629941100000|2021-08-26 01:25:00|1590.8|1587.8|1588.3|1585.3|1590.8|1587.8|1585.8|1582.8|403
1629941400000|2021-08-26 01:30:00|1588.8|1585.8|1591.8|1588.8|1593.3|1590.3|1588.3|1585.3|485
1629941700000|2021-08-26 01:35:00|1592.3|1589.3|1587.3|1584.3|1592.3|1589.3|1586.8|1583.8|315
1629942000000|2021-08-26 01:40:00|1586.8|1583.8|1585.3|1582.3|1586.8|1583.8|1583.8|1580.8|388
1629942300000|2021-08-26 01:45:00|1585.8|1582.8|1588.8|1585.8|1590.3|1587.3|1585.8|1582.8|946
1629942600000|2021-08-26 01:50:00|1589.3|1586.3|1588.3|1585.3|1589.8|1586.8|1587.3|1584.3|229
1629942900000|2021-08-26 01:55:00|1588.8|1585.8|1587.8|1584.8|1588.8|1585.8|1587.8|1584.8|339
1629943200000|2021-08-26 02:00:00|1588.3|1585.3|1589.3|1586.3|1589.3|1586.3|1586.3|1583.3|314
1629943500000|2021-08-26 02:05:00|1589.8|1586.8|1589.3|1586.3|1589.8|1586.8|1588.3|1585.3|196
1629943800000|2021-08-26 02:10:00|1589.8|1586.8|1589.3|1586.3|1590.3|1587.3|1587.8|1584.8|175
1629944100000|2021-08-26 02:15:00|1588.8|1585.8|1586.3|1583.3|1588.8|1585.8|1586.3|1583.3|196
1629944400000|2021-08-26 02:20:00|1586.8|1583.8|1586.8|1583.8|1587.8|1584.8|1585.8|1582.8|284
1629944700000|2021-08-26 02:25:00|1586.3|1583.3|1584.3|1581.3|1586.3|1583.3|1584.3|1581.3|463
1629945000000|2021-08-26 02:30:00|1583.8|1580.8|1585.8|1582.8|1586.8|1583.8|1583.8|1580.8|154
1629945300000|2021-08-26 02:35:00|1585.3|1582.3|1586.3|1583.3|1586.8|1583.8|1585.3|1582.3|161
1629945600000|2021-08-26 02:40:00|1586.8|1583.8|1585.3|1582.3|1586.8|1583.8|1585.3|1582.3|178
1629945900000|2021-08-26 02:45:00|1584.8|1581.8|1585.3|1582.3|1585.8|1582.8|1584.8|1581.8|149
1629946200000|2021-08-26 02:50:00|1584.8|1581.8|1583.8|1580.8|1585.3|1582.3|1583.8|1580.8|120
1629946500000|2021-08-26 02:55:00|1584.3|1581.3|1583.8|1580.8|1585.3|1582.3|1583.8|1580.8|422
1629946800000|2021-08-26 03:00:00|1583.3|1580.3|1584.8|1581.8|1585.3|1582.3|1583.3|1580.3|79
1629947100000|2021-08-26 03:05:00|1585.3|1582.3|1584.3|1581.3|1585.3|1582.3|1583.3|1580.3|98
1629947400000|2021-08-26 03:10:00|1583.8|1580.8|1582.3|1579.3|1583.8|1580.8|1581.8|1578.8|287
1629947700000|2021-08-26 03:15:00|1582.8|1579.8|1583.3|1580.3|1583.3|1580.3|1582.3|1579.3|110
1629948000000|2021-08-26 03:20:00|1582.8|1579.8|1581.3|1578.3|1583.3|1580.3|1581.3|1578.3|131
1629948300000|2021-08-26 03:25:00|1580.8|1577.8|1582.3|1579.3|1582.8|1579.8|1580.8|1577.8|196
1629948600000|2021-08-26 03:30:00|1581.8|1578.8|1583.3|1580.3|1583.8|1580.8|1581.8|1578.8|124
1629948900000|2021-08-26 03:35:00|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|1582.3|1579.3|358
1629949200000|2021-08-26 03:40:00|1584.3|1581.3|1582.8|1579.8|1584.3|1581.3|1582.8|1579.8|231
1629949500000|2021-08-26 03:45:00|1582.3|1579.3|1580.8|1577.8|1583.3|1580.3|1580.8|1577.8|438
1629949800000|2021-08-26 03:50:00|1581.3|1578.3|1581.3|1578.3|1581.8|1578.8|1580.3|1577.3|476
1629950100000|2021-08-26 03:55:00|1580.8|1577.8|1580.3|1577.3|1581.3|1578.3|1579.8|1576.8|446
1629950400000|2021-08-26 04:00:00|1579.8|1576.8|1579.8|1576.8|1580.3|1577.3|1579.3|1576.3|243
1629950700000|2021-08-26 04:05:00|1579.3|1576.3|1580.3|1577.3|1580.8|1577.8|1579.3|1576.3|210
1629951000000|2021-08-26 04:10:00|1580.8|1577.8|1580.8|1577.8|1580.8|1577.8|1579.8|1576.8|95
1629951300000|2021-08-26 04:15:00|1581.3|1578.3|1581.3|1578.3|1581.8|1578.8|1580.8|1577.8|223
1629951600000|2021-08-26 04:20:00|1581.8|1578.8|1582.8|1579.8|1582.8|1579.8|1581.8|1578.8|425
1629951900000|2021-08-26 04:25:00|1582.3|1579.3|1581.8|1578.8|1582.3|1579.3|1580.8|1577.8|340
1629952200000|2021-08-26 04:30:00|1582.3|1579.3|1582.8|1579.8|1582.8|1579.8|1582.3|1579.3|118
1629952500000|2021-08-26 04:35:00|1582.3|1579.3|1582.8|1579.8|1583.3|1580.3|1582.3|1579.3|177
1629952800000|2021-08-26 04:40:00|1583.3|1580.3|1581.8|1578.8|1583.3|1580.3|1581.8|1578.8|79
1629959400000|2021-08-26 06:30:00|1581.3|1578.3|1580.3|1577.3|1581.8|1578.8|1579.8|1576.8|793
1629959700000|2021-08-26 06:35:00|1579.8|1576.8|1579.3|1576.3|1580.8|1577.8|1579.3|1576.3|147
1629960000000|2021-08-26 06:40:00|1578.8|1575.8|1582.3|1579.3|1582.3|1579.3|1578.8|1575.8|525
1629960300000|2021-08-26 06:45:00|1581.9|1578.9|1582.9|1579.9|1583.4|1580.4|1581.9|1578.9|331
1629960600000|2021-08-26 06:50:00|1582.4|1579.4|1586.4|1583.4|1586.9|1583.9|1582.4|1579.4|280
1629960900000|2021-08-26 06:55:00|1585.9|1582.9|1586.4|1583.4|1587.4|1584.4|1584.9|1581.9|210
1629961200000|2021-08-26 07:00:00|1585.9|1582.9|1584.9|1581.9|1586.9|1583.9|1584.4|1581.4|531
1629961500000|2021-08-26 07:05:00|1585.4|1582.4|1583.4|1580.4|1585.9|1582.9|1582.9|1579.9|220
1629961800000|2021-08-26 07:10:00|1582.9|1579.9|1583.9|1580.9|1585.4|1582.4|1582.9|1579.9|156
1629962100000|2021-08-26 07:15:00|1584.4|1581.4|1584.9|1581.9|1584.9|1581.9|1583.9|1580.9|142
1629962400000|2021-08-26 07:20:00|1584.4|1581.4|1584.4|1581.4|1585.4|1582.4|1583.9|1580.9|252
1629962700000|2021-08-26 07:25:00|1584.9|1581.9|1583.4|1580.4|1584.9|1581.9|1582.9|1579.9|93
1629963000000|2021-08-26 07:30:00|1583.9|1580.9|1582.9|1579.9|1584.9|1581.9|1582.9|1579.9|162
1629963300000|2021-08-26 07:35:00|1583.4|1580.4|1583.9|1580.9|1584.9|1581.9|1583.4|1580.4|178
1629963600000|2021-08-26 07:40:00|1583.4|1580.4|1583.4|1580.4|1584.4|1581.4|1583.4|1580.4|119
1629963900000|2021-08-26 07:45:00|1582.9|1579.9|1583.4|1580.4|1583.4|1580.4|1582.4|1579.4|152
1629964200000|2021-08-26 07:50:00|1582.9|1579.9|1583.9|1580.9|1584.4|1581.4|1582.9|1579.9|179
1629964500000|2021-08-26 07:55:00|1584.4|1581.4|1583.4|1580.4|1585.4|1582.4|1582.9|1579.9|203
1629964800000|2021-08-26 08:00:00|1583.9|1580.9|1584.9|1581.9|1585.9|1582.9|1583.9|1580.9|256
1629965100000|2021-08-26 08:05:00|1585.4|1582.4|1583.9|1580.9|1585.4|1582.4|1582.9|1579.9|445
1630025100000|2021-08-27 00:45:00|1587.4|1584.4|1589.4|1586.4|1589.4|1586.4|1584.4|1581.4|254
1630025400000|2021-08-27 00:50:00|1589.9|1586.9|1591.9|1588.9|1592.9|1589.9|1589.9|1586.9|116
1630025700000|2021-08-27 00:55:00|1591.4|1588.4|1588.9|1585.9|1591.4|1588.4|1588.9|1585.9|43
1630026000000|2021-08-27 01:00:00|1589.4|1586.4|1582.9|1579.9|1589.4|1586.4|1582.9|1579.9|228
1630026300000|2021-08-27 01:05:00|1583.4|1580.4|1588.9|1585.9|1588.9|1585.9|1582.9|1579.9|315
1630026600000|2021-08-27 01:10:00|1588.4|1585.4|1582.9|1579.9|1588.4|1585.4|1582.4|1579.4|220
1630026900000|2021-08-27 01:15:00|1583.4|1580.4|1588.4|1585.4|1588.4|1585.4|1583.4|1580.4|761
1630027200000|2021-08-27 01:20:00|1587.9|1584.9|1588.4|1585.4|1594.9|1591.9|1587.9|1584.9|495
1630027500000|2021-08-27 01:25:00|1588.9|1585.9|1589.9|1586.9|1591.4|1588.4|1588.9|1585.9|153
1630027800000|2021-08-27 01:30:00|1590.4|1587.4|1590.4|1587.4|1591.4|1588.4|1589.4|1586.4|187
1630028100000|2021-08-27 01:35:00|1589.9|1586.9|1592.4|1589.4|1592.4|1589.4|1589.9|1586.9|205
1630028400000|2021-08-27 01:40:00|1591.9|1588.9|1596.9|1593.9|1597.9|1594.9|1591.9|1588.9|319
1630028700000|2021-08-27 01:45:00|1596.4|1593.4|1596.4|1593.4|1599.9|1596.9|1595.4|1592.4|179
1630029000000|2021-08-27 01:50:00|1595.9|1592.9|1596.4|1593.4|1596.4|1593.4|1595.4|1592.4|111
1630029300000|2021-08-27 01:55:00|1596.9|1593.9|1598.4|1595.4|1598.4|1595.4|1596.4|1593.4|197
1630029600000|2021-08-27 02:00:00|1598.9|1595.9|1595.9|1592.9|1599.4|1596.4|1595.9|1592.9|97
1630029900000|2021-08-27 02:05:00|1596.4|1593.4|1594.4|1591.4|1596.4|1593.4|1594.4|1591.4|109
1630030200000|2021-08-27 02:10:00|1593.9|1590.9|1593.9|1590.9|1594.9|1591.9|1593.9|1590.9|103
1630030500000|2021-08-27 02:15:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|121
1630030800000|2021-08-27 02:20:00|1595.4|1592.4|1594.9|1591.9|1595.4|1592.4|1594.9|1591.9|116
1630031100000|2021-08-27 02:25:00|1594.4|1591.4|1595.4|1592.4|1595.4|1592.4|1593.9|1590.9|56
1630031400000|2021-08-27 02:30:00|1594.9|1591.9|1593.4|1590.4|1594.9|1591.9|1592.4|1589.4|692
1630031700000|2021-08-27 02:35:00|1592.9|1589.9|1592.9|1589.9|1592.9|1589.9|1592.9|1589.9|99
1630032000000|2021-08-27 02:40:00|1593.4|1590.4|1592.9|1589.9|1593.4|1590.4|1591.9|1588.9|143
1630032300000|2021-08-27 02:45:00|1593.4|1590.4|1593.4|1590.4|1593.9|1590.9|1593.4|1590.4|49
1630032600000|2021-08-27 02:50:00|1594.4|1591.4|1593.4|1590.4|1594.9|1591.9|1592.4|1589.4|69
1630032900000|2021-08-27 02:55:00|1592.9|1589.9|1592.4|1589.4|1592.9|1589.9|1592.4|1589.4|30
1630033200000|2021-08-27 03:00:00|1591.9|1588.9|1592.4|1589.4|1592.4|1589.4|1591.9|1588.9|86
1630033500000|2021-08-27 03:05:00|1591.9|1588.9|1593.4|1590.4|1593.9|1590.9|1591.9|1588.9|51
1630033800000|2021-08-27 03:10:00|1594.4|1591.4|1595.1|1592.1|1595.6|1592.6|1593.9|1590.9|24
1630034100000|2021-08-27 03:15:00|1594.6|1591.6|1594.1|1591.1|1595.1|1592.1|1593.6|1590.6|156
1630034400000|2021-08-27 03:20:00|1593.6|1590.6|1594.6|1591.6|1594.6|1591.6|1593.6|1590.6|39
1630034700000|2021-08-27 03:25:00|1594.1|1591.1|1593.6|1590.6|1594.6|1591.6|1593.6|1590.6|45
1630035000000|2021-08-27 03:30:00|1594.1|1591.1|1595.1|1592.1|1595.1|1592.1|1594.1|1591.1|55
1630035300000|2021-08-27 03:35:00|1594.6|1591.6|1593.6|1590.6|1595.6|1592.6|1593.6|1590.6|30
1630035600000|2021-08-27 03:40:00|1594.1|1591.1|1593.6|1590.6|1594.1|1591.1|1593.6|1590.6|45
1630035900000|2021-08-27 03:45:00|1594.1|1591.1|1595.1|1592.1|1595.6|1592.6|1594.1|1591.1|35
1630036200000|2021-08-27 03:50:00|1595.6|1592.6|1596.1|1593.1|1596.1|1593.1|1595.1|1592.1|60
1630036500000|2021-08-27 03:55:00|1596.6|1593.6|1595.6|1592.6|1596.6|1593.6|1595.1|1592.1|387
1630036800000|2021-08-27 04:00:00|1596.1|1593.1|1595.6|1592.6|1596.6|1593.6|1595.6|1592.6|34
1630037100000|2021-08-27 04:05:00|1595.1|1592.1|1595.1|1592.1|1595.6|1592.6|1595.1|1592.1|46
1630037400000|2021-08-27 04:10:00|1595.6|1592.6|1595.6|1592.6|1596.6|1593.6|1595.6|1592.6|50
1630037700000|2021-08-27 04:15:00|1596.1|1593.1|1596.6|1593.6|1597.1|1594.1|1596.1|1593.1|107
1630038000000|2021-08-27 04:20:00|1596.1|1593.1|1597.6|1594.6|1597.6|1594.6|1595.1|1592.1|100
1630038300000|2021-08-27 04:25:00|1598.1|1595.1|1597.1|1594.1|1598.6|1595.6|1596.6|1593.6|111
1630038600000|2021-08-27 04:30:00|1597.6|1594.6|1597.6|1594.6|1597.6|1594.6|1597.6|1594.6|41
1630038900000|2021-08-27 04:35:00|1598.1|1595.1|1597.6|1594.6|1598.1|1595.1|1597.1|1594.1|53
1630039200000|2021-08-27 04:40:00|||||||||5
1630045800000|2021-08-27 06:30:00|1597.1|1594.1|1595.1|1592.1|1597.1|1594.1|1593.6|1590.6|348
1630046100000|2021-08-27 06:35:00|1594.6|1591.6|1594.6|1591.6|1595.1|1592.1|1594.1|1591.1|66
1630046400000|2021-08-27 06:40:00|1595.1|1592.1|1594.6|1591.6|1595.1|1592.1|1594.6|1591.6|324
1630046700000|2021-08-27 06:45:00|1594.1|1591.1|1593.6|1590.6|1594.1|1591.1|1593.1|1590.1|130
1630047000000|2021-08-27 06:50:00|1594.1|1591.1|1594.6|1591.6|1594.6|1591.6|1593.6|1590.6|97
1630047300000|2021-08-27 06:55:00|1595.1|1592.1|1595.6|1592.6|1595.6|1592.6|1593.6|1590.6|286
1630047600000|2021-08-27 07:00:00|1595.1|1592.1|1594.1|1591.1|1595.1|1592.1|1594.1|1591.1|62
1630047900000|2021-08-27 07:05:00|1594.6|1591.6|1595.1|1592.1|1596.1|1593.1|1594.1|1591.1|120
1630048200000|2021-08-27 07:10:00|1595.6|1592.6|1595.1|1592.1|1596.1|1593.1|1595.1|1592.1|66
1630048500000|2021-08-27 07:15:00|1594.6|1591.6|1595.1|1592.1|1595.1|1592.1|1594.6|1591.6|300
1630048800000|2021-08-27 07:20:00|1595.6|1592.6|1595.6|1592.6|1595.6|1592.6|1594.6|1591.6|218
1630049100000|2021-08-27 07:25:00|1595.1|1592.1|1596.1|1593.1|1596.1|1593.1|1595.1|1592.1|138
1630049400000|2021-08-27 07:30:00|1595.6|1592.6|1595.6|1592.6|1595.6|1592.6|1595.1|1592.1|131
1630049700000|2021-08-27 07:35:00|1596.1|1593.1|1595.1|1592.1|1596.1|1593.1|1595.1|1592.1|79
1630050000000|2021-08-27 07:40:00|1595.6|1592.6|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|57
1630050300000|2021-08-27 07:45:00|1595.1|1592.1|1595.1|1592.1|1595.6|1592.6|1595.1|1592.1|82
1630050600000|2021-08-27 07:50:00|1594.6|1591.6|1595.6|1592.6|1596.6|1593.6|1594.6|1591.6|94
1630050900000|2021-08-27 07:55:00|1595.1|1592.1|1594.1|1591.1|1595.6|1592.6|1593.6|1590.6|120
1630051200000|2021-08-27 08:00:00|1593.6|1590.6|1594.1|1591.1|1594.1|1591.1|1593.6|1590.6|51
1630051500000|2021-08-27 08:05:00|1593.6|1590.6|1593.6|1590.6|1594.1|1591.1|1593.6|1590.6|55
1630288800000|2021-08-30 02:00:00|1603.6|1600.6|1606.6|1603.6|1607.1|1604.1|1603.6|1600.6|194
1630289100000|2021-08-30 02:05:00|1606.1|1603.1|1604.6|1601.6|1606.1|1603.1|1604.1|1601.1|122
1630289400000|2021-08-30 02:10:00|1604.1|1601.1|1605.1|1602.1|1605.6|1602.6|1603.6|1600.6|331
1630289700000|2021-08-30 02:15:00|1605.6|1602.6|1605.4|1602.4|1605.9|1602.9|1604.1|1601.1|85
1630290000000|2021-08-30 02:20:00|1604.9|1601.9|1603.9|1600.9|1604.9|1601.9|1603.9|1600.9|82
1630290300000|2021-08-30 02:25:00|1604.4|1601.4|1603.4|1600.4|1604.4|1601.4|1602.9|1599.9|106
1630290600000|2021-08-30 02:30:00|1603.9|1600.9|1603.4|1600.4|1604.4|1601.4|1602.9|1599.9|88
1630290900000|2021-08-30 02:35:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|594
1630291200000|2021-08-30 02:40:00|1604.4|1601.4|1606.4|1603.4|1606.4|1603.4|1604.4|1601.4|232
1630291500000|2021-08-30 02:45:00|1605.9|1602.9|1605.9|1602.9|1606.4|1603.4|1605.4|1602.4|49
1630291800000|2021-08-30 02:50:00|1606.4|1603.4|1606.4|1603.4|1607.4|1604.4|1605.9|1602.9|92
1630292100000|2021-08-30 02:55:00|1606.9|1603.9|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|157
1630292400000|2021-08-30 03:00:00|1606.4|1603.4|1605.9|1602.9|1606.4|1603.4|1605.4|1602.4|54
1630292700000|2021-08-30 03:05:00|1605.4|1602.4|1605.4|1602.4|1605.4|1602.4|1604.4|1601.4|91
1630293000000|2021-08-30 03:10:00|1605.9|1602.9|1605.4|1602.4|1606.4|1603.4|1605.4|1602.4|81
1630293300000|2021-08-30 03:15:00|1605.9|1602.9|1605.4|1602.4|1606.4|1603.4|1605.4|1602.4|102
1630293600000|2021-08-30 03:20:00|1604.9|1601.9|1604.9|1601.9|1605.4|1602.4|1604.4|1601.4|59
1630293900000|2021-08-30 03:25:00|1604.4|1601.4|1603.9|1600.9|1605.4|1602.4|1603.9|1600.9|72
1630294200000|2021-08-30 03:30:00|1604.4|1601.4|1602.9|1599.9|1604.9|1601.9|1602.9|1599.9|94
1630294500000|2021-08-30 03:35:00|1603.4|1600.4|1602.9|1599.9|1603.4|1600.4|1602.9|1599.9|36
1630294800000|2021-08-30 03:40:00|1602.4|1599.4|1602.9|1599.9|1602.9|1599.9|1601.4|1598.4|76
1630295100000|2021-08-30 03:45:00|1602.4|1599.4|1599.9|1596.9|1602.4|1599.4|1599.9|1596.9|74
1630295400000|2021-08-30 03:50:00|1600.4|1597.4|1599.4|1596.4|1600.4|1597.4|1598.4|1595.4|104
1630295700000|2021-08-30 03:55:00|1598.9|1595.9|1600.4|1597.4|1600.9|1597.9|1598.4|1595.4|87
1630296000000|2021-08-30 04:00:00|1600.9|1597.9|1600.9|1597.9|1601.4|1598.4|1600.4|1597.4|28
1630296300000|2021-08-30 04:05:00|1600.4|1597.4|1601.4|1598.4|1601.4|1598.4|1599.9|1596.9|62
1630296600000|2021-08-30 04:10:00|1601.9|1598.9|1601.4|1598.4|1601.9|1598.9|1601.4|1598.4|31
1630296900000|2021-08-30 04:15:00|1600.9|1597.9|1600.4|1597.4|1600.9|1597.9|1600.4|1597.4|19
1630297200000|2021-08-30 04:20:00|1599.9|1596.9|1599.4|1596.4|1600.4|1597.4|1599.4|1596.4|45
1630297500000|2021-08-30 04:25:00|1598.9|1595.9|1598.4|1595.4|1599.9|1596.9|1597.9|1594.9|103
1630305000000|2021-08-30 06:30:00|1601.4|1598.4|1600.4|1597.4|1601.9|1598.9|1598.9|1595.9|283
1630305300000|2021-08-30 06:35:00|1600.9|1597.9|1600.9|1597.9|1601.4|1598.4|1600.4|1597.4|48
1630305600000|2021-08-30 06:40:00|1600.4|1597.4|1600.9|1597.9|1600.9|1597.9|1599.9|1596.9|61
1630305900000|2021-08-30 06:45:00|1600.4|1597.4|1599.9|1596.9|1600.9|1597.9|1599.9|1596.9|28
1630306200000|2021-08-30 06:50:00|1600.4|1597.4|1600.4|1597.4|1600.9|1597.9|1599.9|1596.9|56
1630306500000|2021-08-30 06:55:00|1600.9|1597.9|1600.4|1597.4|1601.4|1598.4|1599.4|1596.4|83
1630306800000|2021-08-30 07:00:00|1599.9|1596.9|1602.4|1599.4|1602.4|1599.4|1599.9|1596.9|83
1630307100000|2021-08-30 07:05:00|1601.4|1598.4|1601.4|1598.4|1601.9|1598.9|1600.9|1597.9|83
1630307400000|2021-08-30 07:10:00|1601.9|1598.9|1601.4|1598.4|1601.9|1598.9|1601.4|1598.4|74
1630307700000|2021-08-30 07:15:00|1601.9|1598.9|1602.4|1599.4|1602.4|1599.4|1601.4|1598.4|70
1630308000000|2021-08-30 07:20:00|1602.9|1599.9|1604.9|1601.9|1605.4|1602.4|1602.9|1599.9|125
1630308300000|2021-08-30 07:25:00|1604.4|1601.4|1603.9|1600.9|1604.9|1601.9|1603.4|1600.4|43
1630308600000|2021-08-30 07:30:00|1604.4|1601.4|1603.9|1600.9|1604.9|1601.9|1603.9|1600.9|59
1630308900000|2021-08-30 07:35:00|1603.4|1600.4|1604.4|1601.4|1604.4|1601.4|1602.9|1599.9|70
1630309200000|2021-08-30 07:40:00|1603.9|1600.9|1602.9|1599.9|1603.9|1600.9|1599.9|1596.9|276
1630309500000|2021-08-30 07:45:00|1602.4|1599.4|1603.9|1600.9|1604.4|1601.4|1602.4|1599.4|60
1630309800000|2021-08-30 07:50:00|1604.4|1601.4|1604.9|1601.9|1604.9|1601.9|1603.9|1600.9|35
1630310100000|2021-08-30 07:55:00|1604.4|1601.4|1606.9|1603.9|1606.9|1603.9|1604.4|1601.4|171
1630310400000|2021-08-30 08:00:00|1606.4|1603.4|1605.9|1602.9|1606.9|1603.9|1605.4|1602.4|128
1630310700000|2021-08-30 08:05:00|1606.4|1603.4|1602.9|1599.9|1606.4|1603.4|1602.9|1599.9|76
1630457100000|2021-09-01 00:45:00|1606.9|1603.9|1608.9|1605.9|1611.9|1608.9|1606.9|1603.9|310
1630457400000|2021-09-01 00:50:00|1608.4|1605.4|1603.4|1600.4|1609.4|1606.4|1603.4|1600.4|175
1630457700000|2021-09-01 00:55:00|1603.9|1600.9|1604.9|1601.9|1605.4|1602.4|1603.4|1600.4|111
1630458000000|2021-09-01 01:00:00|1604.4|1601.4|1606.9|1603.9|1607.4|1604.4|1603.4|1600.4|343
1630458300000|2021-09-01 01:05:00|1606.4|1603.4|1603.4|1600.4|1608.9|1605.9|1603.4|1600.4|305
1630458600000|2021-09-01 01:10:00|1602.9|1599.9|1598.9|1595.9|1603.9|1600.9|1598.9|1595.9|283
1630458900000|2021-09-01 01:15:00|1599.4|1596.4|1600.9|1597.9|1603.4|1600.4|1598.9|1595.9|346
1630459200000|2021-09-01 01:20:00|1600.4|1597.4|1600.4|1597.4|1601.9|1598.9|1599.9|1596.9|142
1630459500000|2021-09-01 01:25:00|1600.9|1597.9|1598.9|1595.9|1600.9|1597.9|1597.9|1594.9|260
1630459800000|2021-09-01 01:30:00|1598.4|1595.4|1600.9|1597.9|1600.9|1597.9|1598.4|1595.4|175
1630460100000|2021-09-01 01:35:00|1600.4|1597.4|1601.9|1598.9|1602.4|1599.4|1599.4|1596.4|84
1630460400000|2021-09-01 01:40:00|1602.4|1599.4|1602.4|1599.4|1604.4|1601.4|1601.9|1598.9|180
1630460700000|2021-09-01 01:45:00|1602.9|1599.9|1600.9|1597.9|1603.4|1600.4|1600.9|1597.9|72
1630461000000|2021-09-01 01:50:00|1601.4|1598.4|1600.9|1597.9|1601.9|1598.9|1599.9|1596.9|51
1630461300000|2021-09-01 01:55:00|1600.4|1597.4|1598.9|1595.9|1600.4|1597.4|1598.9|1595.9|81
1630461600000|2021-09-01 02:00:00|1598.4|1595.4|1599.9|1596.9|1600.4|1597.4|1598.4|1595.4|53
1630461900000|2021-09-01 02:05:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|47
1630462200000|2021-09-01 02:10:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|41
1630462500000|2021-09-01 02:15:00|1600.4|1597.4|1600.9|1597.9|1600.9|1597.9|1599.9|1596.9|38
1630462800000|2021-09-01 02:20:00|1601.4|1598.4|1599.9|1596.9|1601.4|1598.4|1599.9|1596.9|37
1630463100000|2021-09-01 02:25:00|1600.4|1597.4|1598.9|1595.9|1600.4|1597.4|1598.9|1595.9|36
1630463400000|2021-09-01 02:30:00|1599.4|1596.4|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|45
1630463700000|2021-09-01 02:35:00|1598.9|1595.9|1599.9|1596.9|1599.9|1596.9|1598.9|1595.9|52
1630464000000|2021-09-01 02:40:00|1599.4|1596.4|1598.9|1595.9|1599.4|1596.4|1598.9|1595.9|36
1630464300000|2021-09-01 02:45:00|1599.4|1596.4|1599.4|1596.4|1599.4|1596.4|1598.4|1595.4|101
1630464600000|2021-09-01 02:50:00|1598.9|1595.9|1599.4|1596.4|1599.4|1596.4|1598.9|1595.9|46
1630464900000|2021-09-01 02:55:00|1599.9|1596.9|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|43
1630465200000|2021-09-01 03:00:00|1599.4|1596.4|1600.4|1597.4|1600.4|1597.4|1599.4|1596.4|58
1630465500000|2021-09-01 03:05:00|1600.9|1597.9|1599.9|1596.9|1600.9|1597.9|1599.9|1596.9|73
1630465800000|2021-09-01 03:10:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|37
1630466100000|2021-09-01 03:15:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|22
1630466400000|2021-09-01 03:20:00|1599.4|1596.4|1599.4|1596.4|1599.9|1596.9|1599.4|1596.4|33
1630466700000|2021-09-01 03:25:00|1599.9|1596.9|1599.4|1596.4|1599.9|1596.9|1599.4|1596.4|29
1630467000000|2021-09-01 03:30:00|1598.9|1595.9|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|39
1630467300000|2021-09-01 03:35:00|1599.9|1596.9|1599.4|1596.4|1599.9|1596.9|1599.4|1596.4|21
1630467600000|2021-09-01 03:40:00|1598.9|1595.9|1598.9|1595.9|1598.9|1595.9|1598.9|1595.9|18
1630467900000|2021-09-01 03:45:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|141
1630468200000|2021-09-01 03:50:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|8
1630468500000|2021-09-01 03:55:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|55
1630468800000|2021-09-01 04:00:00|1599.4|1596.4|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|54
1630469100000|2021-09-01 04:05:00|1598.4|1595.4|1598.4|1595.4|1599.4|1596.4|1598.4|1595.4|15
1630469400000|2021-09-01 04:10:00|1597.9|1594.9|1596.9|1593.9|1597.9|1594.9|1596.9|1593.9|125
1630469700000|2021-09-01 04:15:00|1597.4|1594.4|1597.4|1594.4|1597.9|1594.9|1596.9|1593.9|36
1630470000000|2021-09-01 04:20:00|1597.9|1594.9|1596.9|1593.9|1597.9|1594.9|1596.9|1593.9|12
1630470300000|2021-09-01 04:25:00|1597.4|1594.4|1596.4|1593.4|1597.4|1594.4|1596.4|1593.4|41
1630470600000|2021-09-01 04:30:00|1596.9|1593.9|1596.9|1593.9|1597.4|1594.4|1596.9|1593.9|10
1630470900000|2021-09-01 04:35:00|1597.4|1594.4|1597.4|1594.4|1597.4|1594.4|1596.9|1593.9|21
1630471200000|2021-09-01 04:40:00|1596.9|1593.9|1597.4|1594.4|1597.4|1594.4|1596.9|1593.9|48
1630477800000|2021-09-01 06:30:00|1596.4|1593.4|1598.4|1595.4|1598.9|1595.9|1596.4|1593.4|55
1630478100000|2021-09-01 06:35:00|1597.9|1594.9|1598.9|1595.9|1599.4|1596.4|1597.9|1594.9|54
1630478400000|2021-09-01 06:40:00|1599.4|1596.4|1598.4|1595.4|1599.4|1596.4|1597.9|1594.9|65
1630478700000|2021-09-01 06:45:00|1598.1|1595.1|1600.6|1597.6|1601.1|1598.1|1598.1|1595.1|217
1630479000000|2021-09-01 06:50:00|1601.1|1598.1|1602.1|1599.1|1602.6|1599.6|1600.6|1597.6|227
1630479300000|2021-09-01 06:55:00|1601.6|1598.6|1603.1|1600.1|1605.1|1602.1|1601.6|1598.6|347
1630479600000|2021-09-01 07:00:00|1603.6|1600.6|1604.6|1601.6|1605.1|1602.1|1603.1|1600.1|225
1630479900000|2021-09-01 07:05:00|1605.1|1602.1|1605.1|1602.1|1606.6|1603.6|1604.6|1601.6|354
1630480200000|2021-09-01 07:10:00|1605.6|1602.6|1605.6|1602.6|1606.6|1603.6|1605.6|1602.6|155
1630480500000|2021-09-01 07:15:00|1606.1|1603.1|1606.6|1603.6|1606.6|1603.6|1605.1|1602.1|147
1630480800000|2021-09-01 07:20:00|1606.1|1603.1|1606.6|1603.6|1607.1|1604.1|1605.6|1602.6|190
1630481100000|2021-09-01 07:25:00|1607.1|1604.1|1607.1|1604.1|1607.6|1604.6|1605.6|1602.6|190
1630481400000|2021-09-01 07:30:00|1606.6|1603.6|1605.1|1602.1|1606.6|1603.6|1604.6|1601.6|101
1630481700000|2021-09-01 07:35:00|1604.6|1601.6|1605.1|1602.1|1605.6|1602.6|1604.1|1601.1|102
1630482000000|2021-09-01 07:40:00|1605.6|1602.6|1605.1|1602.1|1605.6|1602.6|1605.1|1602.1|37
1630482300000|2021-09-01 07:45:00|1604.6|1601.6|1604.1|1601.1|1604.6|1601.6|1604.1|1601.1|21
1630482600000|2021-09-01 07:50:00|1603.6|1600.6|1603.6|1600.6|1604.1|1601.1|1603.1|1600.1|92
1630482900000|2021-09-01 07:55:00|1603.1|1600.1|1602.6|1599.6|1603.1|1600.1|1601.6|1598.6|87
1630483200000|2021-09-01 08:00:00|1603.1|1600.1|1601.6|1598.6|1603.6|1600.6|1601.6|1598.6|97
1630483500000|2021-09-01 08:05:00|1602.1|1599.1|1602.1|1599.1|1602.1|1599.1|1601.6|1598.6|165
1630543500000|2021-09-02 00:45:00|1594.1|1591.1|1596.1|1593.1|1597.6|1594.6|1594.1|1591.1|98
1630543800000|2021-09-02 00:50:00|1596.6|1593.6|1596.1|1593.1|1596.6|1593.6|1594.1|1591.1|114
1630544100000|2021-09-02 00:55:00|1596.6|1593.6|1597.1|1594.1|1597.1|1594.1|1595.6|1592.6|131
1630544400000|2021-09-02 01:00:00|1596.6|1593.6|1599.6|1596.6|1600.6|1597.6|1596.1|1593.1|284
1630544700000|2021-09-02 01:05:00|1600.1|1597.1|1601.1|1598.1|1602.6|1599.6|1599.6|1596.6|225
1630545000000|2021-09-02 01:10:00|1601.6|1598.6|1601.1|1598.1|1601.6|1598.6|1599.6|1596.6|118
1630545300000|2021-09-02 01:15:00|1600.6|1597.6|1599.1|1596.1|1602.1|1599.1|1599.1|1596.1|151
1630545600000|2021-09-02 01:20:00|1598.6|1595.6|1597.6|1594.6|1598.6|1595.6|1595.1|1592.1|212
1630545900000|2021-09-02 01:25:00|1597.1|1594.1|1599.1|1596.1|1600.1|1597.1|1596.6|1593.6|102
1630546200000|2021-09-02 01:30:00|1599.6|1596.6|1599.6|1596.6|1600.6|1597.6|1598.6|1595.6|118
1630546500000|2021-09-02 01:35:00|1600.1|1597.1|1597.6|1594.6|1600.1|1597.1|1597.1|1594.1|88
1630546800000|2021-09-02 01:40:00|1598.1|1595.1|1600.3|1597.3|1600.6|1597.6|1598.1|1595.1|114
1630547100000|2021-09-02 01:45:00|1599.8|1596.8|1600.8|1597.8|1601.3|1598.3|1599.8|1596.8|57
1630547400000|2021-09-02 01:50:00|1601.3|1598.3|1600.8|1597.8|1601.8|1598.8|1600.3|1597.3|89
1630547700000|2021-09-02 01:55:00|1600.3|1597.3|1599.3|1596.3|1600.3|1597.3|1598.3|1595.3|61
1630548000000|2021-09-02 02:00:00|1598.8|1595.8|1597.3|1594.3|1598.8|1595.8|1596.3|1593.3|77
1630548300000|2021-09-02 02:05:00|1597.8|1594.8|1597.8|1594.8|1598.8|1595.8|1597.3|1594.3|59
1630548600000|2021-09-02 02:10:00|1598.3|1595.3|1598.3|1595.3|1599.3|1596.3|1597.3|1594.3|59
1630548900000|2021-09-02 02:15:00|1597.8|1594.8|1597.3|1594.3|1598.3|1595.3|1597.3|1594.3|38
1630549200000|2021-09-02 02:20:00|1596.8|1593.8|1596.8|1593.8|1597.3|1594.3|1596.3|1593.3|45
1630549500000|2021-09-02 02:25:00|1597.3|1594.3|1596.8|1593.8|1597.8|1594.8|1596.3|1593.3|55
1630549800000|2021-09-02 02:30:00|1596.3|1593.3|1597.8|1594.8|1597.8|1594.8|1595.3|1592.3|79
1630550100000|2021-09-02 02:35:00|1597.3|1594.3|1594.8|1591.8|1597.8|1594.8|1594.8|1591.8|64
1630550400000|2021-09-02 02:40:00|1595.3|1592.3|1594.8|1591.8|1595.3|1592.3|1594.3|1591.3|57
1630550700000|2021-09-02 02:45:00|1594.3|1591.3|1594.8|1591.8|1595.8|1592.8|1594.3|1591.3|51
1630551000000|2021-09-02 02:50:00|1594.3|1591.3|1592.3|1589.3|1594.3|1591.3|1591.8|1588.8|140
1630551300000|2021-09-02 02:55:00|1592.8|1589.8|1593.8|1590.8|1593.8|1590.8|1592.8|1589.8|60
1630551600000|2021-09-02 03:00:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|49
1630551900000|2021-09-02 03:05:00|1593.3|1590.3|1593.3|1590.3|1593.3|1590.3|1592.3|1589.3|63
1630552200000|2021-09-02 03:10:00|1593.8|1590.8|1591.8|1588.8|1593.8|1590.8|1591.8|1588.8|84
1630552500000|2021-09-02 03:15:00|1592.3|1589.3|1592.3|1589.3|1592.3|1589.3|1591.3|1588.3|34
1630552800000|2021-09-02 03:20:00|1591.8|1588.8|1593.3|1590.3|1593.8|1590.8|1591.8|1588.8|66
1630553100000|2021-09-02 03:25:00|1592.8|1589.8|1592.8|1589.8|1593.3|1590.3|1592.3|1589.3|44
1630553400000|2021-09-02 03:30:00|1592.3|1589.3|1594.3|1591.3|1594.8|1591.8|1592.3|1589.3|79
1630553700000|2021-09-02 03:35:00|1594.8|1591.8|1593.3|1590.3|1594.8|1591.8|1593.3|1590.3|28
1630554000000|2021-09-02 03:40:00|1593.8|1590.8|1592.3|1589.3|1594.3|1591.3|1591.3|1588.3|112
1630554300000|2021-09-02 03:45:00|1592.8|1589.8|1592.3|1589.3|1593.3|1590.3|1592.3|1589.3|41
1630554600000|2021-09-02 03:50:00|1592.8|1589.8|1593.3|1590.3|1593.3|1590.3|1592.3|1589.3|22
1630554900000|2021-09-02 03:55:00|1592.8|1589.8|1591.8|1588.8|1592.8|1589.8|1591.8|1588.8|35
1630555200000|2021-09-02 04:00:00|1592.3|1589.3|1592.8|1589.8|1592.8|1589.8|1591.8|1588.8|21
1630555500000|2021-09-02 04:05:00|1592.3|1589.3|1591.8|1588.8|1592.8|1589.8|1591.8|1588.8|45
1630555800000|2021-09-02 04:10:00|1591.3|1588.3|1590.8|1587.8|1591.3|1588.3|1590.8|1587.8|52
1630556100000|2021-09-02 04:15:00|1590.3|1587.3|1590.3|1587.3|1590.8|1587.8|1589.8|1586.8|76
1630556400000|2021-09-02 04:20:00|1590.8|1587.8|1590.3|1587.3|1590.8|1587.8|1589.8|1586.8|41
1630556700000|2021-09-02 04:25:00|1590.8|1587.8|1590.8|1587.8|1591.3|1588.3|1590.3|1587.3|27
1630557000000|2021-09-02 04:30:00|1591.3|1588.3|1591.8|1588.8|1591.8|1588.8|1591.3|1588.3|40
1630557300000|2021-09-02 04:35:00|1592.3|1589.3|1592.3|1589.3|1592.3|1589.3|1591.3|1588.3|18
1630557600000|2021-09-02 04:40:00|1591.8|1588.8|1592.3|1589.3|1592.3|1589.3|1591.8|1588.8|14
1630564200000|2021-09-02 06:30:00|1592.8|1589.8|1592.3|1589.3|1592.8|1589.8|1590.3|1587.3|125
1630564500000|2021-09-02 06:35:00|1592.8|1589.8|1592.3|1589.3|1593.8|1590.8|1590.8|1587.8|104
1630564800000|2021-09-02 06:40:00|1592.8|1589.8|1592.8|1589.8|1593.3|1590.3|1590.8|1587.8|70
1630565100000|2021-09-02 06:45:00|1592.3|1589.3|1592.3|1589.3|1592.3|1589.3|1591.8|1588.8|60
1630565400000|2021-09-02 06:50:00|1591.8|1588.8|1593.3|1590.3|1593.3|1590.3|1591.3|1588.3|115
1630565700000|2021-09-02 06:55:00|1592.8|1589.8|1593.8|1590.8|1594.8|1591.8|1592.8|1589.8|76
1630566000000|2021-09-02 07:00:00|1594.3|1591.3|1594.3|1591.3|1594.8|1591.8|1593.3|1590.3|98
1630566300000|2021-09-02 07:05:00|1593.8|1590.8|1594.3|1591.3|1594.8|1591.8|1593.3|1590.3|105
1630566600000|2021-09-02 07:10:00|1593.8|1590.8|1592.8|1589.8|1593.8|1590.8|1592.3|1589.3|84
1630566900000|2021-09-02 07:15:00|1592.3|1589.3|1593.3|1590.3|1593.8|1590.8|1591.8|1588.8|158
1630567200000|2021-09-02 07:20:00|1592.8|1589.8|1592.3|1589.3|1593.3|1590.3|1592.3|1589.3|75
1630567500000|2021-09-02 07:25:00|1592.8|1589.8|1592.3|1589.3|1592.8|1589.8|1591.8|1588.8|87
1630567800000|2021-09-02 07:30:00|1591.8|1588.8|1591.8|1588.8|1592.8|1589.8|1591.8|1588.8|26
1630568100000|2021-09-02 07:35:00|1591.3|1588.3|1591.3|1588.3|1591.3|1588.3|1590.3|1587.3|115
1630568400000|2021-09-02 07:40:00|1591.8|1588.8|1590.8|1587.8|1591.8|1588.8|1590.3|1587.3|68
1630568700000|2021-09-02 07:45:00|1590.3|1587.3|1590.3|1587.3|1591.3|1588.3|1589.8|1586.8|98
1630569000000|2021-09-02 07:50:00|1590.8|1587.8|1590.3|1587.3|1590.8|1587.8|1589.8|1586.8|48
1630569300000|2021-09-02 07:55:00|1589.8|1586.8|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|80
1630569600000|2021-09-02 08:00:00|1590.8|1587.8|1590.3|1587.3|1590.8|1587.8|1589.8|1586.8|67
1630569900000|2021-09-02 08:05:00|1589.8|1586.8|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|57
1630629900000|2021-09-03 00:45:00|1587.8|1584.8|1592.3|1589.3|1592.3|1589.3|1587.8|1584.8|130
1630630200000|2021-09-03 00:50:00|1592.8|1589.8|1593.8|1590.8|1593.8|1590.8|1591.8|1588.8|99
1630630500000|2021-09-03 00:55:00|1594.3|1591.3|1591.8|1588.8|1594.3|1591.3|1591.8|1588.8|92
1630630800000|2021-09-03 01:00:00|1592.3|1589.3|1592.8|1589.8|1593.3|1590.3|1591.3|1588.3|214
1630631100000|2021-09-03 01:05:00|1592.3|1589.3|1590.8|1587.8|1593.3|1590.3|1590.8|1587.8|95
1630631400000|2021-09-03 01:10:00|1591.3|1588.3|1592.8|1589.8|1592.8|1589.8|1590.8|1587.8|106
1630631700000|2021-09-03 01:15:00|1592.3|1589.3|1591.8|1588.8|1592.8|1589.8|1591.8|1588.8|95
1630632000000|2021-09-03 01:20:00|1592.3|1589.3|1591.8|1588.8|1592.8|1589.8|1590.8|1587.8|104
1630632300000|2021-09-03 01:25:00|1592.3|1589.3|1591.8|1588.8|1592.3|1589.3|1591.3|1588.3|75
1630632600000|2021-09-03 01:30:00|1591.3|1588.3|1591.3|1588.3|1592.3|1589.3|1590.8|1587.8|61
1630632900000|2021-09-03 01:35:00|1590.8|1587.8|1589.3|1586.3|1590.8|1587.8|1588.8|1585.8|102
1630633200000|2021-09-03 01:40:00|1589.8|1586.8|1589.3|1586.3|1590.3|1587.3|1588.8|1585.8|72
1630633500000|2021-09-03 01:45:00|1588.8|1585.8|1587.3|1584.3|1588.8|1585.8|1587.3|1584.3|83
1630633800000|2021-09-03 01:50:00|1587.8|1584.8|1587.8|1584.8|1587.8|1584.8|1586.3|1583.3|192
1630634100000|2021-09-03 01:55:00|1588.3|1585.3|1587.3|1584.3|1588.3|1585.3|1587.3|1584.3|37
1630634400000|2021-09-03 02:00:00|1587.8|1584.8|1588.8|1585.8|1588.8|1585.8|1587.3|1584.3|55
1630634700000|2021-09-03 02:05:00|1588.3|1585.3|1590.4|1587.4|1590.9|1587.9|1588.3|1585.3|86
1630635000000|2021-09-03 02:10:00|1589.9|1586.9|1590.4|1587.4|1590.9|1587.9|1589.9|1586.9|53
1630635300000|2021-09-03 02:15:00|1589.9|1586.9|1587.9|1584.9|1590.9|1587.9|1587.9|1584.9|59
1630635600000|2021-09-03 02:20:00|1588.4|1585.4|1589.4|1586.4|1589.4|1586.4|1587.9|1584.9|49
1630635900000|2021-09-03 02:25:00|1588.9|1585.9|1588.9|1585.9|1588.9|1585.9|1588.4|1585.4|41
1630636200000|2021-09-03 02:30:00|1588.4|1585.4|1588.9|1585.9|1588.9|1585.9|1588.4|1585.4|32
1630636500000|2021-09-03 02:35:00|1589.4|1586.4|1588.4|1585.4|1589.4|1586.4|1588.4|1585.4|36
1630636800000|2021-09-03 02:40:00|1588.9|1585.9|1589.4|1586.4|1589.4|1586.4|1588.9|1585.9|30
1630637100000|2021-09-03 02:45:00|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|74
1630637400000|2021-09-03 02:50:00|1589.4|1586.4|1591.4|1588.4|1591.4|1588.4|1589.4|1586.4|74
1630637700000|2021-09-03 02:55:00|1591.9|1588.9|1590.4|1587.4|1591.9|1588.9|1589.9|1586.9|60
1630638000000|2021-09-03 03:00:00|1590.9|1587.9|1590.9|1587.9|1591.4|1588.4|1590.4|1587.4|63
1630638300000|2021-09-03 03:05:00|1591.4|1588.4|1591.4|1588.4|1591.4|1588.4|1591.4|1588.4|28
1630638600000|2021-09-03 03:10:00|1590.9|1587.9|1591.4|1588.4|1591.4|1588.4|1590.9|1587.9|29
1630638900000|2021-09-03 03:15:00|1590.9|1587.9|1590.4|1587.4|1590.9|1587.9|1590.4|1587.4|51
1630639200000|2021-09-03 03:20:00|1590.9|1587.9|1590.4|1587.4|1590.9|1587.9|1590.4|1587.4|27
1630639500000|2021-09-03 03:25:00|1590.9|1587.9|1591.4|1588.4|1591.4|1588.4|1590.9|1587.9|23
1630639800000|2021-09-03 03:30:00|1590.9|1587.9|1590.9|1587.9|1590.9|1587.9|1590.9|1587.9|51
1630640100000|2021-09-03 03:35:00|1590.4|1587.4|1590.4|1587.4|1590.9|1587.9|1590.4|1587.4|5
1630640400000|2021-09-03 03:40:00|1590.9|1587.9|1589.9|1586.9|1590.9|1587.9|1589.4|1586.4|54
1630640700000|2021-09-03 03:45:00|1590.4|1587.4|1590.9|1587.9|1590.9|1587.9|1590.4|1587.4|20
1630641000000|2021-09-03 03:50:00|1590.4|1587.4|1590.9|1587.9|1590.9|1587.9|1590.4|1587.4|10
1630641300000|2021-09-03 03:55:00|1590.4|1587.4|1590.4|1587.4|1590.4|1587.4|1589.9|1586.9|25
1630641600000|2021-09-03 04:00:00|1589.9|1586.9|1589.9|1586.9|1590.4|1587.4|1589.4|1586.4|23
1630641900000|2021-09-03 04:05:00|1590.4|1587.4|1589.9|1586.9|1590.4|1587.4|1589.9|1586.9|13
1630642200000|2021-09-03 04:10:00|1589.4|1586.4|1588.9|1585.9|1589.4|1586.4|1588.9|1585.9|32
1630642500000|2021-09-03 04:15:00|1589.4|1586.4|1588.9|1585.9|1589.4|1586.4|1588.9|1585.9|6
1630642800000|2021-09-03 04:20:00|1589.4|1586.4|1589.9|1586.9|1589.9|1586.9|1589.4|1586.4|24
1630643100000|2021-09-03 04:25:00|1589.4|1586.4|1587.9|1584.9|1589.9|1586.9|1587.4|1584.4|97
1630643400000|2021-09-03 04:30:00|||||||||15
1630643700000|2021-09-03 04:35:00|1588.4|1585.4|1589.4|1586.4|1589.4|1586.4|1588.4|1585.4|37
1630644000000|2021-09-03 04:40:00|1588.9|1585.9|1588.9|1585.9|1589.4|1586.4|1588.9|1585.9|30
1630650600000|2021-09-03 06:30:00|1588.4|1585.4|1589.4|1586.4|1589.4|1586.4|1588.4|1585.4|46
1630650900000|2021-09-03 06:35:00|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|1589.4|1586.4|83
1630651200000|2021-09-03 06:40:00|1589.4|1586.4|1588.9|1585.9|1589.9|1586.9|1588.4|1585.4|57
1630651500000|2021-09-03 06:45:00|1588.8|1585.8|1589.3|1586.3|1589.3|1586.3|1588.8|1585.8|20
1630651800000|2021-09-03 06:50:00|1588.8|1585.8|1589.3|1586.3|1589.3|1586.3|1588.8|1585.8|30
1630652100000|2021-09-03 06:55:00|1588.8|1585.8|1588.8|1585.8|1589.3|1586.3|1588.3|1585.3|19
1630652400000|2021-09-03 07:00:00|1589.3|1586.3|1587.8|1584.8|1589.8|1586.8|1587.8|1584.8|135
1630652700000|2021-09-03 07:05:00|1588.3|1585.3|1587.3|1584.3|1588.3|1585.3|1586.8|1583.8|85
1630653000000|2021-09-03 07:10:00|1587.8|1584.8|1587.3|1584.3|1588.8|1585.8|1587.3|1584.3|31
1630653300000|2021-09-03 07:15:00|1587.8|1584.8|1588.3|1585.3|1588.3|1585.3|1587.8|1584.8|25
1630653600000|2021-09-03 07:20:00|1588.8|1585.8|1589.3|1586.3|1589.3|1586.3|1588.3|1585.3|36
1630653900000|2021-09-03 07:25:00|1590.3|1587.3|1589.3|1586.3|1590.8|1587.8|1589.3|1586.3|103
1630654200000|2021-09-03 07:30:00|1589.8|1586.8|1591.3|1588.3|1591.8|1588.8|1589.8|1586.8|127
1630654500000|2021-09-03 07:35:00|1591.8|1588.8|1591.3|1588.3|1591.8|1588.8|1590.8|1587.8|57
1630654800000|2021-09-03 07:40:00|1590.8|1587.8|1590.3|1587.3|1590.8|1587.8|1590.3|1587.3|38
1630655100000|2021-09-03 07:45:00|1590.8|1587.8|1590.3|1587.3|1590.8|1587.8|1590.3|1587.3|47
1630655400000|2021-09-03 07:50:00|1589.8|1586.8|1589.8|1586.8|1589.8|1586.8|1588.8|1585.8|67
1630655700000|2021-09-03 07:55:00|1589.3|1586.3|1589.8|1586.8|1589.8|1586.8|1588.8|1585.8|24
1630656000000|2021-09-03 08:00:00|1589.3|1586.3|1589.3|1586.3|1589.8|1586.8|1588.8|1585.8|47
1630656300000|2021-09-03 08:05:00|1588.8|1585.8|1589.3|1586.3|1589.8|1586.8|1588.8|1585.8|78
1630889100000|2021-09-06 00:45:00|1597.8|1594.8|1601.3|1598.3|1604.3|1601.3|1597.3|1594.3|194
1630889400000|2021-09-06 00:50:00|1601.8|1598.8|1602.3|1599.3|1602.3|1599.3|1600.8|1597.8|46
1630889700000|2021-09-06 00:55:00|1601.8|1598.8|1602.8|1599.8|1603.3|1600.3|1601.8|1598.8|59
1630890000000|2021-09-06 01:00:00|1602.3|1599.3|1600.8|1597.8|1603.8|1600.8|1598.3|1595.3|304
1630890300000|2021-09-06 01:05:00|1600.3|1597.3|1598.8|1595.8|1601.3|1598.3|1598.8|1595.8|100
1630890600000|2021-09-06 01:10:00|1598.3|1595.3|1596.3|1593.3|1598.3|1595.3|1594.8|1591.8|362
1630890900000|2021-09-06 01:15:00|1595.8|1592.8|1596.3|1593.3|1596.3|1593.3|1594.8|1591.8|68
1630891200000|2021-09-06 01:20:00|1596.8|1593.8|1595.8|1592.8|1596.8|1593.8|1595.3|1592.3|120
1630891500000|2021-09-06 01:25:00|1595.3|1592.3|1593.3|1590.3|1595.8|1592.8|1592.3|1589.3|207
1630891800000|2021-09-06 01:30:00|1592.8|1589.8|1594.3|1591.3|1594.8|1591.8|1592.3|1589.3|85
1630892100000|2021-09-06 01:35:00|1593.8|1590.8|1594.8|1591.8|1594.8|1591.8|1593.3|1590.3|65
1630892400000|2021-09-06 01:40:00|1595.3|1592.3|1596.3|1593.3|1597.3|1594.3|1595.3|1592.3|102
1630892700000|2021-09-06 01:45:00|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|2
1630893000000|2021-09-06 01:50:00|1596.3|1593.3|1595.3|1592.3|1596.3|1593.3|1595.3|1592.3|58
1630893300000|2021-09-06 01:55:00|1594.8|1591.8|1591.3|1588.3|1594.8|1591.8|1591.3|1588.3|150
1630893600000|2021-09-06 02:00:00|1591.8|1588.8|1591.8|1588.8|1592.3|1589.3|1591.3|1588.3|73
1630893900000|2021-09-06 02:05:00|1592.3|1589.3|1589.8|1586.8|1592.3|1589.3|1589.3|1586.3|209
1630894200000|2021-09-06 02:10:00|1590.3|1587.3|1590.3|1587.3|1590.8|1587.8|1589.3|1586.3|90
1630894500000|2021-09-06 02:15:00|1590.8|1587.8|1588.9|1585.9|1591.3|1588.3|1588.8|1585.8|86
1630894800000|2021-09-06 02:20:00|1588.4|1585.4|1588.9|1585.9|1588.9|1585.9|1586.4|1583.4|217
1630895100000|2021-09-06 02:25:00|1588.4|1585.4|1588.9|1585.9|1589.4|1586.4|1588.4|1585.4|48
1630895400000|2021-09-06 02:30:00|1588.4|1585.4|1588.9|1585.9|1588.9|1585.9|1587.4|1584.4|65
1630895700000|2021-09-06 02:35:00|1589.4|1586.4|1587.4|1584.4|1589.4|1586.4|1587.4|1584.4|50
1630896000000|2021-09-06 02:40:00|1586.9|1583.9|1586.9|1583.9|1587.9|1584.9|1586.9|1583.9|97
1630896300000|2021-09-06 02:45:00|1587.4|1584.4|1584.9|1581.9|1587.4|1584.4|1584.9|1581.9|116
1630896600000|2021-09-06 02:50:00|1585.4|1582.4|1585.4|1582.4|1585.9|1582.9|1584.9|1581.9|92
1630896900000|2021-09-06 02:55:00|1585.9|1582.9|1585.4|1582.4|1585.9|1582.9|1584.9|1581.9|57
1630897200000|2021-09-06 03:00:00|1584.9|1581.9|1583.4|1580.4|1584.9|1581.9|1581.9|1578.9|185
1630897500000|2021-09-06 03:05:00|1583.9|1580.9|1585.4|1582.4|1585.4|1582.4|1583.4|1580.4|69
1630897800000|2021-09-06 03:10:00|1584.9|1581.9|1584.9|1581.9|1585.9|1582.9|1584.9|1581.9|51
1630898100000|2021-09-06 03:15:00|1584.4|1581.4|1585.4|1582.4|1585.4|1582.4|1583.9|1580.9|72
1630898400000|2021-09-06 03:20:00|1584.9|1581.9|1584.4|1581.4|1585.4|1582.4|1584.4|1581.4|74
1630898700000|2021-09-06 03:25:00|1584.9|1581.9|1585.4|1582.4|1585.9|1582.9|1584.9|1581.9|57
1630899000000|2021-09-06 03:30:00|1585.9|1582.9|1587.9|1584.9|1587.9|1584.9|1585.9|1582.9|86
1630899300000|2021-09-06 03:35:00|1587.4|1584.4|1585.9|1582.9|1587.4|1584.4|1585.9|1582.9|42
1630899600000|2021-09-06 03:40:00|1586.4|1583.4|1585.4|1582.4|1586.4|1583.4|1585.4|1582.4|37
1630899900000|2021-09-06 03:45:00|1585.9|1582.9|1585.4|1582.4|1586.4|1583.4|1584.9|1581.9|60
1630900200000|2021-09-06 03:50:00|1585.9|1582.9|1585.4|1582.4|1585.9|1582.9|1585.4|1582.4|13
1630900500000|2021-09-06 03:55:00|1585.9|1582.9|1584.9|1581.9|1585.9|1582.9|1584.4|1581.4|29
1630900800000|2021-09-06 04:00:00|1584.4|1581.4|1584.4|1581.4|1584.9|1581.9|1582.9|1579.9|116
1630901100000|2021-09-06 04:05:00|1584.9|1581.9|1585.4|1582.4|1585.4|1582.4|1584.9|1581.9|47
1630901400000|2021-09-06 04:10:00|1585.9|1582.9|1585.9|1582.9|1585.9|1582.9|1585.4|1582.4|35
1630901700000|2021-09-06 04:15:00|1585.4|1582.4|1584.4|1581.4|1585.4|1582.4|1583.9|1580.9|50
1630902000000|2021-09-06 04:20:00|1583.9|1580.9|1583.9|1580.9|1583.9|1580.9|1583.4|1580.4|17
1630902300000|2021-09-06 04:25:00|1583.4|1580.4|1582.4|1579.4|1583.4|1580.4|1581.9|1578.9|72
1630902600000|2021-09-06 04:30:00|1581.9|1578.9|1581.9|1578.9|1582.4|1579.4|1581.9|1578.9|41
1630902900000|2021-09-06 04:35:00|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|1581.9|1578.9|59
1630903200000|2021-09-06 04:40:00|1582.9|1579.9|1582.9|1579.9|1582.9|1579.9|1582.9|1579.9|27
1630909800000|2021-09-06 06:30:00|1583.4|1580.4|1583.4|1580.4|1583.9|1580.9|1582.9|1579.9|65
1630910100000|2021-09-06 06:35:00|1583.9|1580.9|1584.9|1581.9|1585.9|1582.9|1583.9|1580.9|78
1630910400000|2021-09-06 06:40:00|1584.4|1581.4|1582.9|1579.9|1584.4|1581.4|1582.4|1579.4|87
1630910700000|2021-09-06 06:45:00|1582.6|1579.6|1582.6|1579.6|1583.6|1580.6|1582.6|1579.6|52
1630911000000|2021-09-06 06:50:00|1583.1|1580.1|1583.1|1580.1|1583.1|1580.1|1582.6|1579.6|42
1630911300000|2021-09-06 06:55:00|1583.6|1580.6|1583.6|1580.6|1583.6|1580.6|1583.1|1580.1|6
1630911600000|2021-09-06 07:00:00|1583.1|1580.1|1583.6|1580.6|1583.6|1580.6|1583.1|1580.1|27
1630911900000|2021-09-06 07:05:00|1583.1|1580.1|1582.6|1579.6|1583.6|1580.6|1582.6|1579.6|38
1630912200000|2021-09-06 07:10:00|1582.1|1579.1|1582.6|1579.6|1583.1|1580.1|1582.1|1579.1|76
1630912500000|2021-09-06 07:15:00|1583.1|1580.1|1583.6|1580.6|1583.6|1580.6|1583.1|1580.1|39
1630912800000|2021-09-06 07:20:00|1584.1|1581.1|1584.1|1581.1|1584.1|1581.1|1584.1|1581.1|11
1630913100000|2021-09-06 07:25:00|1583.6|1580.6|1582.6|1579.6|1583.6|1580.6|1582.6|1579.6|47
1630913400000|2021-09-06 07:30:00|1583.1|1580.1|1582.6|1579.6|1583.1|1580.1|1582.6|1579.6|67
1630913700000|2021-09-06 07:35:00|1582.1|1579.1|1582.1|1579.1|1582.1|1579.1|1581.6|1578.6|96
1630914000000|2021-09-06 07:40:00|1581.6|1578.6|1581.1|1578.1|1582.1|1579.1|1580.6|1577.6|217
1630914300000|2021-09-06 07:45:00|1581.6|1578.6|1582.6|1579.6|1582.6|1579.6|1581.1|1578.1|68
1630914600000|2021-09-06 07:50:00|1583.1|1580.1|1584.1|1581.1|1584.1|1581.1|1583.1|1580.1|68
1630914900000|2021-09-06 07:55:00|1584.6|1581.6|1584.1|1581.1|1585.1|1582.1|1584.1|1581.1|61
1630915200000|2021-09-06 08:00:00|1584.6|1581.6|1585.1|1582.1|1585.6|1582.6|1584.6|1581.6|61
1630915500000|2021-09-06 08:05:00|1584.6|1581.6|1584.6|1581.6|1586.1|1583.1|1584.6|1581.6|64
1630975500000|2021-09-07 00:45:00|1584.6|1581.6|1586.6|1583.6|1587.1|1584.1|1584.1|1581.1|150
1630975800000|2021-09-07 00:50:00|1586.1|1583.1|1587.6|1584.6|1587.6|1584.6|1586.1|1583.1|76
1630976100000|2021-09-07 00:55:00|1587.1|1584.1|1589.1|1586.1|1590.6|1587.6|1587.1|1584.1|117
1630976400000|2021-09-07 01:00:00|1589.6|1586.6|1590.6|1587.6|1591.1|1588.1|1589.6|1586.6|118
1630976700000|2021-09-07 01:05:00|1590.1|1587.1|1590.6|1587.6|1592.1|1589.1|1589.1|1586.1|161
1630977000000|2021-09-07 01:10:00|1591.1|1588.1|1591.1|1588.1|1591.6|1588.6|1590.1|1587.1|82
1630977300000|2021-09-07 01:15:00|1591.6|1588.6|1591.6|1588.6|1594.1|1591.1|1591.6|1588.6|183
1630977600000|2021-09-07 01:20:00|1592.1|1589.1|1590.6|1587.6|1592.1|1589.1|1590.1|1587.1|72
1630977900000|2021-09-07 01:25:00|1590.1|1587.1|1591.6|1588.6|1591.6|1588.6|1590.1|1587.1|37
1630978200000|2021-09-07 01:30:00|1592.1|1589.1|1592.1|1589.1|1592.6|1589.6|1591.6|1588.6|62
1630978500000|2021-09-07 01:35:00|1591.6|1588.6|1591.6|1588.6|1592.6|1589.6|1591.1|1588.1|67
1630978800000|2021-09-07 01:40:00|1592.1|1589.1|1590.6|1587.6|1592.6|1589.6|1590.6|1587.6|67
1630979100000|2021-09-07 01:45:00|1591.1|1588.1|1589.6|1586.6|1591.1|1588.1|1589.6|1586.6|83
1630979400000|2021-09-07 01:50:00|1590.1|1587.1|1589.6|1586.6|1590.1|1587.1|1588.6|1585.6|111
1630979700000|2021-09-07 01:55:00|1590.1|1587.1|1587.6|1584.6|1590.1|1587.1|1586.6|1583.6|141
1630980000000|2021-09-07 02:00:00|1588.1|1585.1|1586.1|1583.1|1588.1|1585.1|1585.1|1582.1|108
1630980300000|2021-09-07 02:05:00|1585.6|1582.6|1587.6|1584.6|1587.6|1584.6|1585.6|1582.6|72
1630980600000|2021-09-07 02:10:00|1587.1|1584.1|1586.1|1583.1|1587.6|1584.6|1586.1|1583.1|80
1630980900000|2021-09-07 02:15:00|1586.6|1583.6|1584.6|1581.6|1586.6|1583.6|1584.6|1581.6|55
1630981200000|2021-09-07 02:20:00|1585.6|1582.6|1586.1|1583.1|1586.1|1583.1|1585.1|1582.1|37
1630981500000|2021-09-07 02:25:00|1585.6|1582.6|1585.1|1582.1|1586.1|1583.1|1585.1|1582.1|50
1630981800000|2021-09-07 02:30:00|1585.6|1582.6|1585.1|1582.1|1585.6|1582.6|1584.6|1581.6|39
1630982100000|2021-09-07 02:35:00|1585.6|1582.6|1586.1|1583.1|1586.6|1583.6|1585.6|1582.6|34
1630982400000|2021-09-07 02:40:00|1585.6|1582.6|1585.6|1582.6|1585.6|1582.6|1585.1|1582.1|32
1630982700000|2021-09-07 02:45:00|1586.1|1583.1|1585.6|1582.6|1586.1|1583.1|1585.1|1582.1|24
1630983000000|2021-09-07 02:50:00|1585.1|1582.1|1585.6|1582.6|1586.1|1583.1|1585.1|1582.1|36
1630983300000|2021-09-07 02:55:00|1586.1|1583.1|1586.1|1583.1|1586.1|1583.1|1586.1|1583.1|14
1630983600000|2021-09-07 03:00:00|1586.6|1583.6|1585.1|1582.1|1586.6|1583.6|1584.6|1581.6|46
1630983900000|2021-09-07 03:05:00|1584.6|1581.6|1585.8|1582.8|1585.8|1582.8|1584.6|1581.6|57
1630984200000|2021-09-07 03:10:00|1585.3|1582.3|1585.8|1582.8|1586.3|1583.3|1585.3|1582.3|25
1630984500000|2021-09-07 03:15:00|1586.3|1583.3|1585.8|1582.8|1586.3|1583.3|1585.8|1582.8|6
1630984800000|2021-09-07 03:20:00|1586.3|1583.3|1585.8|1582.8|1586.3|1583.3|1585.8|1582.8|7
1630985100000|2021-09-07 03:25:00|1586.3|1583.3|1585.8|1582.8|1586.8|1583.8|1585.8|1582.8|47
1630985400000|2021-09-07 03:30:00|1586.3|1583.3|1586.8|1583.8|1587.3|1584.3|1585.8|1582.8|44
1630985700000|2021-09-07 03:35:00|1587.3|1584.3|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|21
1630986000000|2021-09-07 03:40:00|1587.3|1584.3|1588.8|1585.8|1588.8|1585.8|1587.3|1584.3|68
1630986300000|2021-09-07 03:45:00|1588.3|1585.3|1588.3|1585.3|1588.3|1585.3|1587.8|1584.8|38
1630986600000|2021-09-07 03:50:00|1587.8|1584.8|1587.8|1584.8|1588.3|1585.3|1587.3|1584.3|25
1630986900000|2021-09-07 03:55:00|1587.3|1584.3|1587.3|1584.3|1587.8|1584.8|1587.3|1584.3|18
1630987200000|2021-09-07 04:00:00|1587.8|1584.8|1588.3|1585.3|1588.8|1585.8|1587.8|1584.8|15
1630987500000|2021-09-07 04:05:00|1588.8|1585.8|1588.8|1585.8|1588.8|1585.8|1588.3|1585.3|7
1630987800000|2021-09-07 04:10:00|1588.3|1585.3|1587.8|1584.8|1588.8|1585.8|1586.8|1583.8|61
1630988100000|2021-09-07 04:15:00|1588.3|1585.3|1587.3|1584.3|1588.3|1585.3|1587.3|1584.3|12
1630988400000|2021-09-07 04:20:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|15
1630988700000|2021-09-07 04:25:00|1586.8|1583.8|1585.8|1582.8|1586.8|1583.8|1585.8|1582.8|24
1630989000000|2021-09-07 04:30:00|1586.3|1583.3|1585.8|1582.8|1586.8|1583.8|1585.8|1582.8|28
1630989300000|2021-09-07 04:35:00|1586.8|1583.8|1586.8|1583.8|1586.8|1583.8|1586.3|1583.3|5
1630989600000|2021-09-07 04:40:00|1586.3|1583.3|1585.3|1582.3|1586.3|1583.3|1585.3|1582.3|44
1630996200000|2021-09-07 06:30:00|1584.8|1581.8|1586.3|1583.3|1586.3|1583.3|1584.8|1581.8|26
1630996500000|2021-09-07 06:35:00|1585.8|1582.8|1585.8|1582.8|1586.3|1583.3|1585.8|1582.8|105
1630996800000|2021-09-07 06:40:00|1586.3|1583.3|1586.8|1583.8|1587.3|1584.3|1586.3|1583.3|37
1630997100000|2021-09-07 06:45:00|1587.3|1584.3|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|42
1630997400000|2021-09-07 06:50:00|1586.3|1583.3|1585.8|1582.8|1587.3|1584.3|1585.8|1582.8|93
1630997700000|2021-09-07 06:55:00|1586.3|1583.3|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|21
1630998000000|2021-09-07 07:00:00|1586.8|1583.8|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|33
1630998300000|2021-09-07 07:05:00|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|18
1630998600000|2021-09-07 07:10:00|1587.8|1584.8|1586.8|1583.8|1587.8|1584.8|1586.3|1583.3|111
1630998900000|2021-09-07 07:15:00|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|1586.8|1583.8|21
1630999200000|2021-09-07 07:20:00|1586.8|1583.8|1587.8|1584.8|1587.8|1584.8|1586.8|1583.8|56
1630999500000|2021-09-07 07:25:00|1587.3|1584.3|1588.8|1585.8|1589.3|1586.3|1587.3|1584.3|125
1630999800000|2021-09-07 07:30:00|1589.3|1586.3|1590.8|1587.8|1590.8|1587.8|1588.8|1585.8|159
1631000100000|2021-09-07 07:35:00|1591.3|1588.3|1589.8|1586.8|1591.3|1588.3|1589.3|1586.3|106
1631000400000|2021-09-07 07:40:00|1589.3|1586.3|1588.3|1585.3|1589.8|1586.8|1588.3|1585.3|144
1631000700000|2021-09-07 07:45:00|1588.8|1585.8|1588.3|1585.3|1589.3|1586.3|1587.8|1584.8|120
1631001000000|2021-09-07 07:50:00|1587.8|1584.8|1588.8|1585.8|1588.8|1585.8|1587.8|1584.8|83
1631001300000|2021-09-07 07:55:00|1589.3|1586.3|1588.8|1585.8|1589.3|1586.3|1588.8|1585.8|37
1631001600000|2021-09-07 08:00:00|1589.3|1586.3|1588.8|1585.8|1590.3|1587.3|1588.3|1585.3|125
1631001900000|2021-09-07 08:05:00|1588.3|1585.3|1588.3|1585.3|1589.3|1586.3|1587.8|1584.8|79
1631061900000|2021-09-08 00:45:00|1588.8|1585.8|1589.8|1586.8|1590.3|1587.3|1585.8|1582.8|97
1631062200000|2021-09-08 00:50:00|1589.3|1586.3|1589.8|1586.8|1589.8|1586.8|1588.8|1585.8|65
1631062500000|2021-09-08 00:55:00|1590.3|1587.3|1591.3|1588.3|1591.3|1588.3|1590.3|1587.3|36
1631062800000|2021-09-08 01:00:00|1590.8|1587.8|1591.3|1588.3|1591.8|1588.8|1589.8|1586.8|115
1631063100000|2021-09-08 01:05:00|1591.8|1588.8|1591.8|1588.8|1592.3|1589.3|1589.8|1586.8|108
1631063400000|2021-09-08 01:10:00|1592.3|1589.3|1592.3|1589.3|1593.3|1590.3|1591.3|1588.3|145
1631063700000|2021-09-08 01:15:00|1591.8|1588.8|1590.8|1587.8|1591.8|1588.8|1590.3|1587.3|79
1631064000000|2021-09-08 01:20:00|1591.3|1588.3|1592.3|1589.3|1592.3|1589.3|1591.3|1588.3|50
1631064300000|2021-09-08 01:25:00|1592.8|1589.8|1591.8|1588.8|1592.8|1589.8|1591.8|1588.8|66
1631064600000|2021-09-08 01:30:00|1592.3|1589.3|1593.8|1590.8|1594.3|1591.3|1591.8|1588.8|120
1631064900000|2021-09-08 01:35:00|1594.3|1591.3|1592.8|1589.8|1594.3|1591.3|1592.8|1589.8|45
1631065200000|2021-09-08 01:40:00|1592.3|1589.3|1590.8|1587.8|1592.3|1589.3|1589.8|1586.8|130
1631065500000|2021-09-08 01:45:00|1591.3|1588.3|1591.8|1588.8|1591.8|1588.8|1591.3|1588.3|22
1631065800000|2021-09-08 01:50:00|1591.3|1588.3|1591.3|1588.3|1591.8|1588.8|1591.3|1588.3|28
1631066100000|2021-09-08 01:55:00|1590.8|1587.8|1591.3|1588.3|1591.3|1588.3|1590.8|1587.8|29
1631066400000|2021-09-08 02:00:00|1591.8|1588.8|1591.3|1588.3|1591.8|1588.8|1591.3|1588.3|12
1631066700000|2021-09-08 02:05:00|1591.8|1588.8|1591.8|1588.8|1592.3|1589.3|1591.8|1588.8|31
1631067000000|2021-09-08 02:10:00|1592.3|1589.3|1591.8|1588.8|1592.3|1589.3|1591.8|1588.8|37
1631067300000|2021-09-08 02:15:00|1591.3|1588.3|1591.3|1588.3|1591.3|1588.3|1591.3|1588.3|11
1631067600000|2021-09-08 02:20:00|1590.8|1587.8|1591.3|1588.3|1591.3|1588.3|1590.8|1587.8|26
1631067900000|2021-09-08 02:25:00|1590.8|1587.8|1591.3|1588.3|1591.3|1588.3|1590.8|1587.8|22
1631068200000|2021-09-08 02:30:00|1591.8|1588.8|1591.8|1588.8|1591.8|1588.8|1590.8|1587.8|13
1631068500000|2021-09-08 02:35:00|1591.3|1588.3|1590.8|1587.8|1591.3|1588.3|1590.3|1587.3|28
1631068800000|2021-09-08 02:40:00|1590.3|1587.3|1590.3|1587.3|1590.8|1587.8|1590.3|1587.3|13
1631069100000|2021-09-08 02:45:00|1589.8|1586.8|1591.8|1588.8|1591.8|1588.8|1589.8|1586.8|140
1631069400000|2021-09-08 02:50:00|1592.3|1589.3|1592.3|1589.3|1592.8|1589.8|1591.8|1588.8|101
1631069700000|2021-09-08 02:55:00|1592.8|1589.8|1592.8|1589.8|1593.8|1590.8|1592.8|1589.8|57
1631070000000|2021-09-08 03:00:00|1593.3|1590.3|1594.3|1591.3|1594.8|1591.8|1593.3|1590.3|119
1631070300000|2021-09-08 03:05:00|1593.8|1590.8|1594.3|1591.3|1594.3|1591.3|1593.8|1590.8|22
1631070600000|2021-09-08 03:10:00|1593.8|1590.8|1593.8|1590.8|1593.8|1590.8|1593.3|1590.3|35
1631070900000|2021-09-08 03:15:00|1593.3|1590.3|1593.3|1590.3|1593.3|1590.3|1593.3|1590.3|28
1631071200000|2021-09-08 03:20:00|1593.8|1590.8|1592.8|1589.8|1593.8|1590.8|1592.8|1589.8|39
1631071500000|2021-09-08 03:25:00|1593.3|1590.3|1591.8|1588.8|1593.3|1590.3|1591.8|1588.8|62
1631071800000|2021-09-08 03:30:00|1592.3|1589.3|1591.8|1588.8|1592.8|1589.8|1591.8|1588.8|29
1631072100000|2021-09-08 03:35:00|1591.3|1588.3|1590.3|1587.3|1591.3|1588.3|1590.3|1587.3|44
1631072400000|2021-09-08 03:40:00|1590.8|1587.8|1591.3|1588.3|1591.3|1588.3|1589.8|1586.8|102
1631072700000|2021-09-08 03:45:00|1590.8|1587.8|1590.3|1587.3|1590.8|1587.8|1590.3|1587.3|61
1631073000000|2021-09-08 03:50:00|1589.8|1586.8|1590.3|1587.3|1590.3|1587.3|1589.8|1586.8|7
1631073300000|2021-09-08 03:55:00|1589.8|1586.8|1590.8|1587.8|1590.8|1587.8|1589.8|1586.8|78
1631073600000|2021-09-08 04:00:00|1590.3|1587.3|1589.8|1586.8|1590.3|1587.3|1589.8|1586.8|10
1631073900000|2021-09-08 04:05:00|1590.3|1587.3|1590.3|1587.3|1590.8|1587.8|1590.3|1587.3|37
1631074200000|2021-09-08 04:10:00|1590.8|1587.8|1588.8|1585.8|1590.8|1587.8|1588.8|1585.8|94
1631074500000|2021-09-08 04:15:00|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|1588.3|1585.3|74
1631074800000|2021-09-08 04:20:00|1588.8|1585.8|1588.8|1585.8|1589.3|1586.3|1588.8|1585.8|34
1631075100000|2021-09-08 04:25:00|1589.3|1586.3|1588.8|1585.8|1589.3|1586.3|1588.3|1585.3|12
1631075400000|2021-09-08 04:30:00|1588.3|1585.3|1588.3|1585.3|1588.8|1585.8|1588.3|1585.3|42
1631075700000|2021-09-08 04:35:00|1588.8|1585.8|1588.3|1585.3|1588.8|1585.8|1588.3|1585.3|12
1631076000000|2021-09-08 04:40:00|||||||||8
1631082600000|2021-09-08 06:30:00|1588.8|1585.8|1587.3|1584.3|1588.8|1585.8|1586.8|1583.8|68
1631082900000|2021-09-08 06:35:00|1586.8|1583.8|1588.3|1585.3|1588.3|1585.3|1586.8|1583.8|71
1631083200000|2021-09-08 06:40:00|1588.8|1585.8|1589.8|1586.8|1590.3|1587.3|1588.8|1585.8|96
1631083500000|2021-09-08 06:45:00|1589.6|1586.6|1589.6|1586.6|1590.1|1587.1|1589.1|1586.1|47
1631083800000|2021-09-08 06:50:00|1589.1|1586.1|1589.1|1586.1|1589.6|1586.6|1589.1|1586.1|124
1631084100000|2021-09-08 06:55:00|1588.6|1585.6|1589.1|1586.1|1589.6|1586.6|1588.6|1585.6|160
1631084400000|2021-09-08 07:00:00|1589.6|1586.6|1589.6|1586.6|1589.6|1586.6|1588.6|1585.6|72
1631084700000|2021-09-08 07:05:00|1590.1|1587.1|1591.1|1588.1|1591.1|1588.1|1590.1|1587.1|83
1631085000000|2021-09-08 07:10:00|1590.6|1587.6|1591.1|1588.1|1591.6|1588.6|1590.6|1587.6|97
1631085300000|2021-09-08 07:15:00|1590.6|1587.6|1591.1|1588.1|1591.1|1588.1|1590.1|1587.1|118
1631085600000|2021-09-08 07:20:00|1590.6|1587.6|1592.1|1589.1|1592.1|1589.1|1590.1|1587.1|127
1631085900000|2021-09-08 07:25:00|1592.6|1589.6|1591.1|1588.1|1593.1|1590.1|1591.1|1588.1|158
1631086200000|2021-09-08 07:30:00|1591.6|1588.6|1592.1|1589.1|1592.6|1589.6|1591.1|1588.1|129
1631086500000|2021-09-08 07:35:00|1592.6|1589.6|1592.1|1589.1|1592.6|1589.6|1591.6|1588.6|70
1631086800000|2021-09-08 07:40:00|1591.6|1588.6|1592.1|1589.1|1592.1|1589.1|1591.6|1588.6|66
1631087100000|2021-09-08 07:45:00|1591.6|1588.6|1590.1|1587.1|1591.6|1588.6|1590.1|1587.1|127
1631087400000|2021-09-08 07:50:00|1590.6|1587.6|1591.1|1588.1|1591.6|1588.6|1590.6|1587.6|97
1631087700000|2021-09-08 07:55:00|1590.6|1587.6|1591.1|1588.1|1591.6|1588.6|1590.6|1587.6|75
1631088000000|2021-09-08 08:00:00|1590.6|1587.6|1590.1|1587.1|1590.6|1587.6|1589.6|1586.6|190
1631088300000|2021-09-08 08:05:00|1590.6|1587.6|1589.1|1586.1|1590.6|1587.6|1588.1|1585.1|301
1631148300000|2021-09-09 00:45:00|1598.6|1595.6|1600.1|1597.1|1601.1|1598.1|1597.1|1594.1|101
1631148600000|2021-09-09 00:50:00|1600.6|1597.6|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|58
1631148900000|2021-09-09 00:55:00|1600.1|1597.1|1599.6|1596.6|1601.1|1598.1|1599.6|1596.6|53
1631149200000|2021-09-09 01:00:00|1600.1|1597.1|1600.6|1597.6|1601.1|1598.1|1598.6|1595.6|193
1631149500000|2021-09-09 01:05:00|1600.1|1597.1|1595.6|1592.6|1600.6|1597.6|1595.6|1592.6|151
1631149800000|2021-09-09 01:10:00|1596.1|1593.1|1598.1|1595.1|1598.6|1595.6|1595.6|1592.6|136
1631150100000|2021-09-09 01:15:00|1597.6|1594.6|1599.6|1596.6|1600.1|1597.1|1597.6|1594.6|90
1631150400000|2021-09-09 01:20:00|1600.1|1597.1|1600.1|1597.1|1600.6|1597.6|1598.1|1595.1|103
1631150700000|2021-09-09 01:25:00|1599.6|1596.6|1597.6|1594.6|1600.1|1597.1|1597.6|1594.6|77
1631151000000|2021-09-09 01:30:00|1598.1|1595.1|1596.6|1593.6|1599.1|1596.1|1596.1|1593.1|93
1631151300000|2021-09-09 01:35:00|1597.1|1594.1|1597.1|1594.1|1597.6|1594.6|1594.6|1591.6|132
1631151600000|2021-09-09 01:40:00|1596.6|1593.6|1595.6|1592.6|1596.6|1593.6|1595.1|1592.1|116
1631151900000|2021-09-09 01:45:00|1595.1|1592.1|1595.1|1592.1|1595.1|1592.1|1594.1|1591.1|83
1631152200000|2021-09-09 01:50:00|1594.6|1591.6|1594.6|1591.6|1595.6|1592.6|1594.6|1591.6|65
1631152500000|2021-09-09 01:55:00|1594.1|1591.1|1594.6|1591.6|1595.1|1592.1|1594.1|1591.1|86
1631152800000|2021-09-09 02:00:00|1594.1|1591.1|1592.1|1589.1|1595.1|1592.1|1592.1|1589.1|155
1631153100000|2021-09-09 02:05:00|1592.6|1589.6|1594.1|1591.1|1594.6|1591.6|1592.6|1589.6|76
1631153400000|2021-09-09 02:10:00|1593.6|1590.6|1594.6|1591.6|1595.6|1592.6|1593.6|1590.6|102
1631153700000|2021-09-09 02:15:00|1595.1|1592.1|1595.1|1592.1|1596.1|1593.1|1594.6|1591.6|62
1631154000000|2021-09-09 02:20:00|1595.6|1592.6|1594.1|1591.1|1596.1|1593.1|1594.1|1591.1|89
1631154300000|2021-09-09 02:25:00|1593.6|1590.6|1595.1|1592.1|1595.6|1592.6|1593.6|1590.6|59
1631154600000|2021-09-09 02:30:00|1595.6|1592.6|1595.6|1592.6|1595.6|1592.6|1594.1|1591.1|59
1631154900000|2021-09-09 02:35:00|1595.1|1592.1|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|43
1631155200000|2021-09-09 02:40:00|1595.1|1592.1|1594.6|1591.6|1595.6|1592.6|1594.6|1591.6|45
1631155500000|2021-09-09 02:45:00|1595.1|1592.1|1595.1|1592.1|1595.6|1592.6|1594.1|1591.1|77
1631155800000|2021-09-09 02:50:00|1595.6|1592.6|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|37
1631156100000|2021-09-09 02:55:00|1596.1|1593.1|1594.6|1591.6|1596.1|1593.1|1594.1|1591.1|64
1631156400000|2021-09-09 03:00:00|1594.1|1591.1|1595.1|1592.1|1595.1|1592.1|1593.6|1590.6|57
1631156700000|2021-09-09 03:05:00|1595.6|1592.6|1595.1|1592.1|1595.6|1592.6|1593.6|1590.6|60
1631157000000|2021-09-09 03:10:00|1594.6|1591.6|1595.1|1592.1|1595.6|1592.6|1594.1|1591.1|54
1631157300000|2021-09-09 03:15:00|1594.6|1591.6|1593.6|1590.6|1595.1|1592.1|1593.6|1590.6|56
1631157600000|2021-09-09 03:20:00|1594.1|1591.1|1592.6|1589.6|1594.6|1591.6|1592.6|1589.6|96
1631157900000|2021-09-09 03:25:00|1592.1|1589.1|1594.1|1591.1|1594.1|1591.1|1592.1|1589.1|75
1631158200000|2021-09-09 03:30:00|1594.6|1591.6|1594.1|1591.1|1595.1|1592.1|1594.1|1591.1|60
1631158500000|2021-09-09 03:35:00|1593.6|1590.6|1594.6|1591.6|1594.6|1591.6|1593.6|1590.6|54
1631158800000|2021-09-09 03:40:00|1594.1|1591.1|1594.6|1591.6|1594.6|1591.6|1593.6|1590.6|60
1631159100000|2021-09-09 03:45:00|1594.1|1591.1|1594.1|1591.1|1594.1|1591.1|1593.1|1590.1|47
1631159400000|2021-09-09 03:50:00|1593.6|1590.6|1593.1|1590.1|1594.1|1591.1|1592.6|1589.6|69
1631159700000|2021-09-09 03:55:00|1593.6|1590.6|1594.6|1591.6|1594.6|1591.6|1593.6|1590.6|38
1631160000000|2021-09-09 04:00:00|1594.1|1591.1|1594.6|1591.6|1595.1|1592.1|1594.1|1591.1|74
1631160300000|2021-09-09 04:05:00|1594.1|1591.1|1594.6|1591.6|1594.6|1591.6|1593.6|1590.6|55
1631160600000|2021-09-09 04:10:00|1594.1|1591.1|1594.1|1591.1|1595.1|1592.1|1593.6|1590.6|52
1631160900000|2021-09-09 04:15:00|1593.6|1590.6|1594.6|1591.6|1595.1|1592.1|1593.6|1590.6|52
1631161200000|2021-09-09 04:20:00|1594.1|1591.1|1593.6|1590.6|1595.6|1592.6|1593.6|1590.6|63
1631161500000|2021-09-09 04:25:00|1594.1|1591.1|1593.6|1590.6|1594.1|1591.1|1593.1|1590.1|55
1631161800000|2021-09-09 04:30:00|1594.1|1591.1|1594.1|1591.1|1595.1|1592.1|1594.1|1591.1|45
1631162100000|2021-09-09 04:35:00|1593.6|1590.6|1594.6|1591.6|1594.6|1591.6|1593.6|1590.6|62
1631162400000|2021-09-09 04:40:00|1595.1|1592.1|1595.1|1592.1|1596.1|1593.1|1594.6|1591.6|68
1631169000000|2021-09-09 06:30:00|1595.6|1592.6|1592.1|1589.1|1595.6|1592.6|1591.6|1588.6|188
1631169300000|2021-09-09 06:35:00|1592.6|1589.6|1593.1|1590.1|1594.1|1591.1|1592.1|1589.1|109
1631169600000|2021-09-09 06:40:00|1593.6|1590.6|1593.1|1590.1|1593.6|1590.6|1592.6|1589.6|121
1631169900000|2021-09-09 06:45:00|1589.3|1586.3|1588.8|1585.8|1589.3|1586.3|1587.8|1584.8|173
1631170200000|2021-09-09 06:50:00|1589.3|1586.3|1588.3|1585.3|1589.3|1586.3|1587.8|1584.8|167
1631170500000|2021-09-09 06:55:00|1587.8|1584.8|1587.8|1584.8|1588.3|1585.3|1587.3|1584.3|103
1631170800000|2021-09-09 07:00:00|1587.3|1584.3|1586.8|1583.8|1587.8|1584.8|1586.3|1583.3|171
1631171100000|2021-09-09 07:05:00|1587.3|1584.3|1586.3|1583.3|1587.8|1584.8|1585.8|1582.8|256
1631171400000|2021-09-09 07:10:00|1585.8|1582.8|1586.3|1583.3|1586.3|1583.3|1585.3|1582.3|122
1631171700000|2021-09-09 07:15:00|1586.8|1583.8|1586.3|1583.3|1587.8|1584.8|1585.8|1582.8|197
1631172000000|2021-09-09 07:20:00|1586.8|1583.8|1584.3|1581.3|1586.8|1583.8|1583.8|1580.8|167
1631172300000|2021-09-09 07:25:00|1584.8|1581.8|1584.3|1581.3|1584.8|1581.8|1583.3|1580.3|109
1631172600000|2021-09-09 07:30:00|1583.8|1580.8|1584.8|1581.8|1585.3|1582.3|1583.8|1580.8|82
1631172900000|2021-09-09 07:35:00|1584.3|1581.3|1583.8|1580.8|1584.8|1581.8|1583.3|1580.3|67
1631173200000|2021-09-09 07:40:00|1583.3|1580.3|1581.8|1578.8|1583.8|1580.8|1580.8|1577.8|358
1631173500000|2021-09-09 07:45:00|1582.3|1579.3|1582.3|1579.3|1582.3|1579.3|1581.3|1578.3|101
1631173800000|2021-09-09 07:50:00|1581.8|1578.8|1582.8|1579.8|1583.3|1580.3|1581.8|1578.8|121
1631174100000|2021-09-09 07:55:00|1582.3|1579.3|1582.3|1579.3|1583.3|1580.3|1581.8|1578.8|89
1631174400000|2021-09-09 08:00:00|1581.8|1578.8|1582.3|1579.3|1582.3|1579.3|1581.3|1578.3|143
1631174700000|2021-09-09 08:05:00|1582.8|1579.8|1581.8|1578.8|1582.8|1579.8|1581.3|1578.3|128
1631234700000|2021-09-10 00:45:00|1577.8|1574.8|1581.8|1578.8|1582.3|1579.3|1577.8|1574.8|101
1631235000000|2021-09-10 00:50:00|1582.3|1579.3|1581.8|1578.8|1582.8|1579.8|1581.3|1578.3|37
1631235300000|2021-09-10 00:55:00|1582.3|1579.3|1582.3|1579.3|1582.3|1579.3|1581.8|1578.8|35
1631235600000|2021-09-10 01:00:00|1581.8|1578.8|1581.8|1578.8|1581.8|1578.8|1576.3|1573.3|224
1631235900000|2021-09-10 01:05:00|1581.3|1578.3|1581.8|1578.8|1581.8|1578.8|1580.8|1577.8|93
1631236200000|2021-09-10 01:10:00|1581.3|1578.3|1581.8|1578.8|1582.3|1579.3|1579.8|1576.8|130
1631236500000|2021-09-10 01:15:00|1582.3|1579.3|1584.8|1581.8|1585.3|1582.3|1581.3|1578.3|140
1631236800000|2021-09-10 01:20:00|1585.3|1582.3|1583.8|1580.8|1586.3|1583.3|1583.8|1580.8|97
1631237100000|2021-09-10 01:25:00|1584.3|1581.3|1585.8|1582.8|1587.3|1584.3|1584.3|1581.3|109
1631237400000|2021-09-10 01:30:00|1585.3|1582.3|1584.3|1581.3|1585.8|1582.8|1584.3|1581.3|86
1631237700000|2021-09-10 01:35:00|1584.8|1581.8|1584.7|1581.7|1585.3|1582.3|1583.3|1580.3|66
1631238000000|2021-09-10 01:40:00|1585.2|1582.2|1587.2|1584.2|1587.2|1584.2|1585.2|1582.2|101
1631238300000|2021-09-10 01:45:00|1586.7|1583.7|1585.7|1582.7|1586.7|1583.7|1585.7|1582.7|51
1631238600000|2021-09-10 01:50:00|1585.2|1582.2|1586.2|1583.2|1587.2|1584.2|1585.2|1582.2|37
1631238900000|2021-09-10 01:55:00|||||||||31
1631239200000|2021-09-10 02:00:00|1586.7|1583.7|1586.7|1583.7|1588.7|1585.7|1586.7|1583.7|134
1631239500000|2021-09-10 02:05:00|1586.2|1583.2|1586.2|1583.2|1586.7|1583.7|1585.7|1582.7|46
1631239800000|2021-09-10 02:10:00|1585.7|1582.7|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|70
1631240100000|2021-09-10 02:15:00|1585.7|1582.7|1586.2|1583.2|1586.2|1583.2|1585.7|1582.7|24
1631240400000|2021-09-10 02:20:00|1585.7|1582.7|1584.7|1581.7|1586.2|1583.2|1584.2|1581.2|45
1631240700000|2021-09-10 02:25:00|1585.2|1582.2|1585.7|1582.7|1585.7|1582.7|1585.2|1582.2|15
1631241000000|2021-09-10 02:30:00|1585.2|1582.2|1584.7|1581.7|1585.2|1582.2|1583.7|1580.7|56
1631241300000|2021-09-10 02:35:00|1584.2|1581.2|1585.2|1582.2|1585.2|1582.2|1584.2|1581.2|31
1631241600000|2021-09-10 02:40:00|1584.7|1581.7|1584.2|1581.2|1585.2|1582.2|1584.2|1581.2|34
1631241900000|2021-09-10 02:45:00|1583.7|1580.7|1583.7|1580.7|1584.2|1581.2|1583.2|1580.2|35
1631242200000|2021-09-10 02:50:00|1584.2|1581.2|1582.7|1579.7|1584.2|1581.2|1582.7|1579.7|41
1631242500000|2021-09-10 02:55:00|1583.2|1580.2|1581.7|1578.7|1583.2|1580.2|1580.7|1577.7|88
1631242800000|2021-09-10 03:00:00|1581.2|1578.2|1582.7|1579.7|1583.2|1580.2|1581.2|1578.2|51
1631243100000|2021-09-10 03:05:00|1582.2|1579.2|1582.7|1579.7|1582.7|1579.7|1582.2|1579.2|30
1631243400000|2021-09-10 03:10:00|1583.2|1580.2|1583.2|1580.2|1583.7|1580.7|1583.2|1580.2|30
1631243700000|2021-09-10 03:15:00|1583.7|1580.7|1581.2|1578.2|1583.7|1580.7|1581.2|1578.2|45
1631244000000|2021-09-10 03:20:00|1580.7|1577.7|1581.2|1578.2|1581.7|1578.7|1580.7|1577.7|60
1631244300000|2021-09-10 03:25:00|1580.7|1577.7|1580.2|1577.2|1580.7|1577.7|1579.7|1576.7|54
1631244600000|2021-09-10 03:30:00|1579.7|1576.7|1580.7|1577.7|1580.7|1577.7|1579.7|1576.7|28
1631244900000|2021-09-10 03:35:00|1580.2|1577.2|1581.2|1578.2|1581.2|1578.2|1580.2|1577.2|22
1631245200000|2021-09-10 03:40:00|1580.7|1577.7|1579.7|1576.7|1581.2|1578.2|1579.7|1576.7|49
1631245500000|2021-09-10 03:45:00|1580.2|1577.2|1579.7|1576.7|1580.2|1577.2|1579.7|1576.7|33
1631245800000|2021-09-10 03:50:00|1579.2|1576.2|1578.7|1575.7|1579.7|1576.7|1578.7|1575.7|39
1631246100000|2021-09-10 03:55:00|1579.2|1576.2|1579.7|1576.7|1580.2|1577.2|1579.2|1576.2|26
1631246400000|2021-09-10 04:00:00|1579.2|1576.2|1580.2|1577.2|1580.2|1577.2|1579.2|1576.2|17
1631246700000|2021-09-10 04:05:00|1579.7|1576.7|1581.2|1578.2|1581.2|1578.2|1579.7|1576.7|36
1631247000000|2021-09-10 04:10:00|1581.7|1578.7|1582.2|1579.2|1582.2|1579.2|1580.2|1577.2|62
1631247300000|2021-09-10 04:15:00|1581.7|1578.7|1580.7|1577.7|1581.7|1578.7|1580.7|1577.7|19
1631247600000|2021-09-10 04:20:00|1580.2|1577.2|1581.2|1578.2|1582.2|1579.2|1580.2|1577.2|31
1631247900000|2021-09-10 04:25:00|1580.7|1577.7|1580.7|1577.7|1581.2|1578.2|1580.2|1577.2|18
1631248200000|2021-09-10 04:30:00|1581.2|1578.2|1581.7|1578.7|1582.2|1579.2|1581.2|1578.2|13
1631248500000|2021-09-10 04:35:00|||||||||7
1631248800000|2021-09-10 04:40:00|1581.2|1578.2|1581.2|1578.2|1581.7|1578.7|1581.2|1578.2|13
1631255400000|2021-09-10 06:30:00|1580.7|1577.7|1580.2|1577.2|1581.2|1578.2|1580.2|1577.2|48
1631255700000|2021-09-10 06:35:00|1579.7|1576.7|1579.7|1576.7|1580.2|1577.2|1579.2|1576.2|35
1631256000000|2021-09-10 06:40:00|1580.2|1577.2|1581.2|1578.2|1581.2|1578.2|1580.2|1577.2|36
1631256300000|2021-09-10 06:45:00|1577.1|1574.1|1577.6|1574.6|1578.1|1575.1|1577.1|1574.1|90
1631256600000|2021-09-10 06:50:00|1578.1|1575.1|1577.1|1574.1|1578.6|1575.6|1576.1|1573.1|80
1631256900000|2021-09-10 06:55:00|1576.6|1573.6|1576.1|1573.1|1576.6|1573.6|1575.6|1572.6|44
1631257200000|2021-09-10 07:00:00|1576.6|1573.6|1575.6|1572.6|1576.6|1573.6|1575.6|1572.6|50
1631257500000|2021-09-10 07:05:00|1575.1|1572.1|1574.1|1571.1|1575.6|1572.6|1574.1|1571.1|94
1631257800000|2021-09-10 07:10:00|1574.6|1571.6|1575.1|1572.1|1575.1|1572.1|1573.6|1570.6|73
1631258100000|2021-09-10 07:15:00|1574.6|1571.6|1575.1|1572.1|1576.1|1573.1|1574.6|1571.6|55
1631258400000|2021-09-10 07:20:00|1574.6|1571.6|1574.1|1571.1|1575.1|1572.1|1574.1|1571.1|34
1631258700000|2021-09-10 07:25:00|1574.6|1571.6|1575.1|1572.1|1575.6|1572.6|1574.6|1571.6|41
1631259000000|2021-09-10 07:30:00|1575.6|1572.6|1574.6|1571.6|1576.1|1573.1|1574.6|1571.6|77
1631259300000|2021-09-10 07:35:00|1574.1|1571.1|1574.6|1571.6|1575.1|1572.1|1574.1|1571.1|11
1631259600000|2021-09-10 07:40:00|1575.1|1572.1|1574.6|1571.6|1575.6|1572.6|1574.6|1571.6|24
1631259900000|2021-09-10 07:45:00|1575.1|1572.1|1574.6|1571.6|1575.6|1572.6|1574.6|1571.6|31
1631260200000|2021-09-10 07:50:00|1575.6|1572.6|1575.1|1572.1|1575.6|1572.6|1575.1|1572.1|26
1631260500000|2021-09-10 07:55:00|1574.6|1571.6|1574.1|1571.1|1575.6|1572.6|1574.1|1571.1|45
1631260800000|2021-09-10 08:00:00|1574.6|1571.6|1574.6|1571.6|1574.6|1571.6|1574.1|1571.1|15
1631261100000|2021-09-10 08:05:00|1575.1|1572.1|1574.6|1571.6|1575.1|1572.1|1574.6|1571.6|22
1631493900000|2021-09-13 00:45:00|1578.1|1575.1|1577.6|1574.6|1578.6|1575.6|1576.1|1573.1|91
1631494200000|2021-09-13 00:50:00|1578.1|1575.1|1578.1|1575.1|1579.6|1576.6|1578.1|1575.1|45
1631494500000|2021-09-13 00:55:00|1577.6|1574.6|1577.6|1574.6|1578.1|1575.1|1577.1|1574.1|54
1631494800000|2021-09-13 01:00:00|1578.1|1575.1|1575.1|1572.1|1579.1|1576.1|1574.1|1571.1|268
1631495100000|2021-09-13 01:05:00|1574.6|1571.6|1574.1|1571.1|1575.1|1572.1|1573.1|1570.1|120
1631495400000|2021-09-13 01:10:00|1573.6|1570.6|1574.6|1571.6|1575.1|1572.1|1572.1|1569.1|137
1631495700000|2021-09-13 01:15:00|1575.1|1572.1|1573.6|1570.6|1575.1|1572.1|1573.1|1570.1|80
1631496000000|2021-09-13 01:20:00|1574.1|1571.1|1574.6|1571.6|1575.1|1572.1|1573.1|1570.1|94
1631496300000|2021-09-13 01:25:00|1575.1|1572.1|1574.1|1571.1|1575.1|1572.1|1574.1|1571.1|45
1631496600000|2021-09-13 01:30:00|1573.6|1570.6|1574.1|1571.1|1574.6|1571.6|1573.6|1570.6|62
1631496900000|2021-09-13 01:35:00|1573.6|1570.6|1574.1|1571.1|1574.1|1571.1|1572.1|1569.1|129
1631497200000|2021-09-13 01:40:00|1573.6|1570.6|1573.6|1570.6|1574.6|1571.6|1573.1|1570.1|47
1631497500000|2021-09-13 01:45:00|1573.1|1570.1|1573.1|1570.1|1573.6|1570.6|1572.6|1569.6|60
1631497800000|2021-09-13 01:50:00|1573.6|1570.6|1573.6|1570.6|1573.6|1570.6|1572.6|1569.6|20
1631498100000|2021-09-13 01:55:00|1573.1|1570.1|1572.6|1569.6|1573.6|1570.6|1572.6|1569.6|85
1631498400000|2021-09-13 02:00:00|1573.1|1570.1|1572.6|1569.6|1573.6|1570.6|1572.6|1569.6|33
1631498700000|2021-09-13 02:05:00|1573.1|1570.1|1571.6|1568.6|1573.1|1570.1|1571.1|1568.1|136
1631499000000|2021-09-13 02:10:00|1572.1|1569.1|1572.1|1569.1|1572.1|1569.1|1571.6|1568.6|37
1631499300000|2021-09-13 02:15:00|1571.6|1568.6|1570.6|1567.6|1572.1|1569.1|1570.6|1567.6|51
1631499600000|2021-09-13 02:20:00|1570.1|1567.1|1568.6|1565.6|1570.1|1567.1|1568.6|1565.6|121
1631499900000|2021-09-13 02:25:00|1568.1|1565.1|1569.6|1566.6|1569.6|1566.6|1568.1|1565.1|80
1631500200000|2021-09-13 02:30:00|1570.1|1567.1|1569.1|1566.1|1570.1|1567.1|1568.1|1565.1|51
1631500500000|2021-09-13 02:35:00|1569.6|1566.6|1569.1|1566.1|1569.6|1566.6|1568.6|1565.6|29
1631500800000|2021-09-13 02:40:00|1568.6|1565.6|1568.6|1565.6|1569.1|1566.1|1568.1|1565.1|31
1631501100000|2021-09-13 02:45:00|1569.1|1566.1|1567.1|1564.1|1569.1|1566.1|1566.6|1563.6|119
1631501400000|2021-09-13 02:50:00|1567.6|1564.6|1567.6|1564.6|1568.1|1565.1|1567.1|1564.1|37
1631501700000|2021-09-13 02:55:00|1568.1|1565.1|1567.1|1564.1|1568.1|1565.1|1567.1|1564.1|18
1631502000000|2021-09-13 03:00:00|1567.6|1564.6|1568.1|1565.1|1568.1|1565.1|1567.1|1564.1|42
1631502300000|2021-09-13 03:05:00|1567.6|1564.6|1567.6|1564.6|1568.1|1565.1|1567.1|1564.1|24
1631502600000|2021-09-13 03:10:00|1567.1|1564.1|1569.6|1566.6|1569.6|1566.6|1567.1|1564.1|67
1631502900000|2021-09-13 03:15:00|1569.1|1566.1|1569.6|1566.6|1570.6|1567.6|1568.6|1565.6|64
1631503200000|2021-09-13 03:20:00|1569.1|1566.1|1567.6|1564.6|1569.1|1566.1|1567.6|1564.6|44
1631503500000|2021-09-13 03:25:00|1568.1|1565.1|1567.6|1564.6|1568.1|1565.1|1567.1|1564.1|51
1631503800000|2021-09-13 03:30:00|1567.1|1564.1|1567.6|1564.6|1568.1|1565.1|1566.6|1563.6|55
1631504100000|2021-09-13 03:35:00|1568.1|1565.1|1567.6|1564.6|1568.1|1565.1|1567.1|1564.1|36
1631504400000|2021-09-13 03:40:00|1568.1|1565.1|1568.6|1565.6|1568.6|1565.6|1567.1|1564.1|58
1631504700000|2021-09-13 03:45:00|1568.1|1565.1|1568.6|1565.6|1568.6|1565.6|1567.1|1564.1|46
1631505000000|2021-09-13 03:50:00|1569.1|1566.1|1568.1|1565.1|1569.1|1566.1|1568.1|1565.1|25
1631505300000|2021-09-13 03:55:00|1567.6|1564.6|1567.1|1564.1|1568.1|1565.1|1567.1|1564.1|36
1631505600000|2021-09-13 04:00:00|1567.6|1564.6|1567.1|1564.1|1568.1|1565.1|1567.1|1564.1|31
1631505900000|2021-09-13 04:05:00|1567.6|1564.6|1567.1|1564.1|1567.6|1564.6|1566.6|1563.6|61
1631506200000|2021-09-13 04:10:00|1566.6|1563.6|1566.6|1563.6|1567.1|1564.1|1566.6|1563.6|21
1631506500000|2021-09-13 04:15:00|1567.1|1564.1|1566.6|1563.6|1567.1|1564.1|1566.6|1563.6|18
1631506800000|2021-09-13 04:20:00|1566.1|1563.1|1566.6|1563.6|1567.1|1564.1|1566.1|1563.1|46
1631507100000|2021-09-13 04:25:00|1566.1|1563.1|1567.6|1564.6|1568.1|1565.1|1566.1|1563.1|47
1631507400000|2021-09-13 04:30:00|1567.1|1564.1|1567.6|1564.6|1568.1|1565.1|1567.1|1564.1|25
1631507700000|2021-09-13 04:35:00|1568.1|1565.1|1567.6|1564.6|1568.1|1565.1|1567.6|1564.6|26
1631508000000|2021-09-13 04:40:00|1567.1|1564.1|1566.6|1563.6|1567.1|1564.1|1566.6|1563.6|33
1631514600000|2021-09-13 06:30:00|1567.1|1564.1|1569.6|1566.6|1569.6|1566.6|1567.1|1564.1|81
1631514900000|2021-09-13 06:35:00|1570.1|1567.1|1570.6|1567.6|1571.6|1568.6|1569.6|1566.6|157
1631515200000|2021-09-13 06:40:00|1570.1|1567.1|1570.6|1567.6|1572.6|1569.6|1570.1|1567.1|109
1631515500000|2021-09-13 06:45:00|1569.9|1566.9|1569.9|1566.9|1571.4|1568.4|1569.9|1566.9|75
1631515800000|2021-09-13 06:50:00|1569.4|1566.4|1570.4|1567.4|1570.9|1567.9|1569.4|1566.4|39
1631516100000|2021-09-13 06:55:00|1570.9|1567.9|1570.4|1567.4|1570.9|1567.9|1569.9|1566.9|37
1631516400000|2021-09-13 07:00:00|1570.9|1567.9|1569.9|1566.9|1571.4|1568.4|1569.9|1566.9|60
1631516700000|2021-09-13 07:05:00|1570.4|1567.4|1569.4|1566.4|1570.4|1567.4|1569.4|1566.4|58
1631517000000|2021-09-13 07:10:00|1569.9|1566.9|1569.9|1566.9|1570.4|1567.4|1569.4|1566.4|29
1631517300000|2021-09-13 07:15:00|1569.4|1566.4|1570.4|1567.4|1570.4|1567.4|1569.4|1566.4|75
1631517600000|2021-09-13 07:20:00|1570.9|1567.9|1570.9|1567.9|1570.9|1567.9|1570.4|1567.4|45
1631517900000|2021-09-13 07:25:00|1571.4|1568.4|1571.4|1568.4|1571.9|1568.9|1571.4|1568.4|103
1631518200000|2021-09-13 07:30:00|1570.9|1567.9|1571.4|1568.4|1571.4|1568.4|1570.9|1567.9|72
1631518500000|2021-09-13 07:35:00|1570.9|1567.9|1570.9|1567.9|1570.9|1567.9|1570.4|1567.4|50
1631518800000|2021-09-13 07:40:00|1570.4|1567.4|1569.9|1566.9|1570.9|1567.9|1569.4|1566.4|30
1631519100000|2021-09-13 07:45:00|1570.4|1567.4|1569.4|1566.4|1570.4|1567.4|1568.9|1565.9|61
1631519400000|2021-09-13 07:50:00|1569.9|1566.9|1569.9|1566.9|1570.4|1567.4|1568.9|1565.9|37
1631519700000|2021-09-13 07:55:00|1570.4|1567.4|1569.4|1566.4|1570.4|1567.4|1569.4|1566.4|31
1631520000000|2021-09-13 08:00:00|1569.9|1566.9|1569.4|1566.4|1569.9|1566.9|1569.4|1566.4|30
1631520300000|2021-09-13 08:05:00|1569.9|1566.9|1569.9|1566.9|1569.9|1566.9|1569.4|1566.4|35
1631580300000|2021-09-14 00:45:00|1568.4|1565.4|1573.4|1570.4|1573.9|1570.9|1568.4|1565.4|77
1631580600000|2021-09-14 00:50:00|1573.9|1570.9|1573.4|1570.4|1573.9|1570.9|1573.4|1570.4|64
1631580900000|2021-09-14 00:55:00|1573.9|1570.9|1574.9|1571.9|1575.4|1572.4|1573.4|1570.4|80
1631581200000|2021-09-14 01:00:00|1575.4|1572.4|1573.9|1570.9|1575.4|1572.4|1573.4|1570.4|114
1631581500000|2021-09-14 01:05:00|1573.4|1570.4|1572.4|1569.4|1573.9|1570.9|1571.9|1568.9|130
1631581800000|2021-09-14 01:10:00|1572.9|1569.9|1572.4|1569.4|1572.9|1569.9|1572.4|1569.4|67
1631582100000|2021-09-14 01:15:00|1572.9|1569.9|1574.9|1571.9|1575.4|1572.4|1572.9|1569.9|84
1631582400000|2021-09-14 01:20:00|1574.4|1571.4|1575.9|1572.9|1576.4|1573.4|1573.9|1570.9|140
1631582700000|2021-09-14 01:25:00|1576.4|1573.4|1577.4|1574.4|1577.4|1574.4|1575.9|1572.9|93
1631583000000|2021-09-14 01:30:00|1576.9|1573.9|1578.9|1575.9|1578.9|1575.9|1576.9|1573.9|237
1631583300000|2021-09-14 01:35:00|1578.4|1575.4|1577.9|1574.9|1578.9|1575.9|1577.9|1574.9|127
1631583600000|2021-09-14 01:40:00|1578.4|1575.4|1577.9|1574.9|1578.4|1575.4|1577.4|1574.4|54
1631583900000|2021-09-14 01:45:00|1577.4|1574.4|1576.9|1573.9|1577.4|1574.4|1575.9|1572.9|88
1631584200000|2021-09-14 01:50:00|1576.4|1573.4|1575.9|1572.9|1576.4|1573.4|1575.9|1572.9|21
1631584500000|2021-09-14 01:55:00|1575.4|1572.4|1574.4|1571.4|1575.9|1572.9|1573.9|1570.9|130
1631584800000|2021-09-14 02:00:00|1574.7|1571.7|1574.2|1571.2|1575.2|1572.2|1574.2|1571.2|35
1631585100000|2021-09-14 02:05:00|1574.7|1571.7|1573.7|1570.7|1574.7|1571.7|1573.2|1570.2|70
1631585400000|2021-09-14 02:10:00|1573.2|1570.2|1574.2|1571.2|1574.2|1571.2|1573.2|1570.2|33
1631585700000|2021-09-14 02:15:00|1573.7|1570.7|1574.2|1571.2|1574.2|1571.2|1573.7|1570.7|45
1631586000000|2021-09-14 02:20:00|1573.7|1570.7|1573.2|1570.2|1573.7|1570.7|1573.2|1570.2|46
1631586300000|2021-09-14 02:25:00|1573.7|1570.7|1573.2|1570.2|1573.7|1570.7|1573.2|1570.2|12
1631586600000|2021-09-14 02:30:00|1573.7|1570.7|1573.2|1570.2|1573.7|1570.7|1572.7|1569.7|49
1631586900000|2021-09-14 02:35:00|1573.7|1570.7|1573.2|1570.2|1573.7|1570.7|1573.2|1570.2|24
1631587200000|2021-09-14 02:40:00|1573.7|1570.7|1573.7|1570.7|1574.2|1571.2|1573.2|1570.2|32
1631587500000|2021-09-14 02:45:00|1573.2|1570.2|1573.7|1570.7|1573.7|1570.7|1573.2|1570.2|51
1631587800000|2021-09-14 02:50:00|1573.2|1570.2|1573.2|1570.2|1573.2|1570.2|1573.2|1570.2|20
1631588100000|2021-09-14 02:55:00|1573.7|1570.7|1574.2|1571.2|1574.2|1571.2|1573.7|1570.7|29
1631588400000|2021-09-14 03:00:00|1573.7|1570.7|1572.7|1569.7|1573.7|1570.7|1572.7|1569.7|43
1631588700000|2021-09-14 03:05:00|1573.2|1570.2|1573.2|1570.2|1573.7|1570.7|1573.2|1570.2|21
1631589000000|2021-09-14 03:10:00|1572.7|1569.7|1571.7|1568.7|1572.7|1569.7|1571.7|1568.7|44
1631589300000|2021-09-14 03:15:00|1572.2|1569.2|1571.7|1568.7|1572.2|1569.2|1570.7|1567.7|87
1631589600000|2021-09-14 03:20:00|1571.2|1568.2|1571.2|1568.2|1571.7|1568.7|1571.2|1568.2|43
1631589900000|2021-09-14 03:25:00|1571.7|1568.7|1570.7|1567.7|1571.7|1568.7|1570.7|1567.7|38
1631590200000|2021-09-14 03:30:00|1570.2|1567.2|1570.7|1567.7|1570.7|1567.7|1570.2|1567.2|52
1631590500000|2021-09-14 03:35:00|1571.2|1568.2|1571.2|1568.2|1571.2|1568.2|1570.7|1567.7|33
1631590800000|2021-09-14 03:40:00|1570.7|1567.7|1571.2|1568.2|1571.2|1568.2|1570.7|1567.7|41
1631591100000|2021-09-14 03:45:00|1570.7|1567.7|1570.7|1567.7|1571.2|1568.2|1570.7|1567.7|29
1631591400000|2021-09-14 03:50:00|1571.2|1568.2|1571.2|1568.2|1571.2|1568.2|1570.2|1567.2|83
1631591700000|2021-09-14 03:55:00|1570.7|1567.7|1571.2|1568.2|1571.2|1568.2|1570.7|1567.7|37
1631592000000|2021-09-14 04:00:00|1570.7|1567.7|1570.7|1567.7|1571.2|1568.2|1570.7|1567.7|80
1631592300000|2021-09-14 04:05:00|1571.2|1568.2|1570.7|1567.7|1571.2|1568.2|1570.7|1567.7|22
1631592600000|2021-09-14 04:10:00|1570.2|1567.2|1570.7|1567.7|1570.7|1567.7|1570.2|1567.2|84
1631592900000|2021-09-14 04:15:00|1571.2|1568.2|1569.2|1566.2|1571.2|1568.2|1569.2|1566.2|89
1631593200000|2021-09-14 04:20:00|1568.7|1565.7|1566.7|1563.7|1568.7|1565.7|1566.7|1563.7|102
1631593500000|2021-09-14 04:25:00|1567.2|1564.2|1567.2|1564.2|1567.2|1564.2|1566.7|1563.7|25
1631593800000|2021-09-14 04:30:00|1566.7|1563.7|1567.2|1564.2|1567.2|1564.2|1566.7|1563.7|15
1631594100000|2021-09-14 04:35:00|1567.7|1564.7|1567.2|1564.2|1567.7|1564.7|1567.2|1564.2|3
1631601000000|2021-09-14 06:30:00|1567.7|1564.7|1564.7|1561.7|1567.7|1564.7|1563.2|1560.2|207
1631601300000|2021-09-14 06:35:00|1565.2|1562.2|1563.7|1560.7|1565.2|1562.2|1563.7|1560.7|71
1631601600000|2021-09-14 06:40:00|1563.2|1560.2|1562.7|1559.7|1564.2|1561.2|1562.7|1559.7|52
1631601900000|2021-09-14 06:45:00|1562.1|1559.1|1562.1|1559.1|1562.6|1559.6|1561.1|1558.1|92
1631602200000|2021-09-14 06:50:00|1561.6|1558.6|1562.1|1559.1|1562.6|1559.6|1561.6|1558.6|38
1631602500000|2021-09-14 06:55:00|1561.6|1558.6|1561.6|1558.6|1562.1|1559.1|1561.1|1558.1|33
1631602800000|2021-09-14 07:00:00|1561.1|1558.1|1562.1|1559.1|1563.1|1560.1|1561.1|1558.1|160
1631603100000|2021-09-14 07:05:00|1562.6|1559.6|1562.1|1559.1|1562.6|1559.6|1562.1|1559.1|53
1631603400000|2021-09-14 07:10:00|1562.6|1559.6|1563.6|1560.6|1564.1|1561.1|1562.1|1559.1|215
1631603700000|2021-09-14 07:15:00|1563.1|1560.1|1562.6|1559.6|1563.6|1560.6|1562.6|1559.6|55
1631604000000|2021-09-14 07:20:00|1562.1|1559.1|1561.6|1558.6|1562.6|1559.6|1561.6|1558.6|41
1631604300000|2021-09-14 07:25:00|1561.1|1558.1|1562.6|1559.6|1563.1|1560.1|1561.1|1558.1|73
1631604600000|2021-09-14 07:30:00|1562.1|1559.1|1561.6|1558.6|1562.6|1559.6|1561.1|1558.1|37
1631604900000|2021-09-14 07:35:00|1561.1|1558.1|1560.1|1557.1|1561.6|1558.6|1559.6|1556.6|96
1631605200000|2021-09-14 07:40:00|1559.6|1556.6|1560.1|1557.1|1560.1|1557.1|1559.1|1556.1|50
1631605500000|2021-09-14 07:45:00|1559.6|1556.6|1560.1|1557.1|1561.1|1558.1|1559.6|1556.6|58
1631605800000|2021-09-14 07:50:00|1559.6|1556.6|1558.1|1555.1|1559.6|1556.6|1557.6|1554.6|93
1631606100000|2021-09-14 07:55:00|1557.6|1554.6|1557.6|1554.6|1558.1|1555.1|1557.1|1554.1|59
1631606400000|2021-09-14 08:00:00|1558.1|1555.1|1558.6|1555.6|1559.6|1556.6|1558.1|1555.1|98
1631606700000|2021-09-14 08:05:00|1558.1|1555.1|1556.1|1553.1|1558.6|1555.6|1555.6|1552.6|152
1631666700000|2021-09-15 00:45:00|1559.1|1556.1|1559.6|1556.6|1560.1|1557.1|1555.1|1552.1|109
1631667000000|2021-09-15 00:50:00|1559.1|1556.1|1561.1|1558.1|1561.1|1558.1|1559.1|1556.1|74
1631667300000|2021-09-15 00:55:00|1560.6|1557.6|1563.1|1560.1|1563.1|1560.1|1560.1|1557.1|120
1631667600000|2021-09-15 01:00:00|1562.6|1559.6|1565.1|1562.1|1565.6|1562.6|1560.6|1557.6|305
1631667900000|2021-09-15 01:05:00|1564.6|1561.6|1565.1|1562.1|1565.1|1562.1|1563.1|1560.1|144
1631668200000|2021-09-15 01:10:00|1564.6|1561.6|1566.1|1563.1|1566.6|1563.6|1563.6|1560.6|259
1631668500000|2021-09-15 01:15:00|1565.6|1562.6|1564.6|1561.6|1566.1|1563.1|1564.6|1561.6|93
1631668800000|2021-09-15 01:20:00|1565.1|1562.1|1563.1|1560.1|1565.6|1562.6|1563.1|1560.1|97
1631669100000|2021-09-15 01:25:00|1563.6|1560.6|1563.1|1560.1|1565.1|1562.1|1563.1|1560.1|90
1631669400000|2021-09-15 01:30:00|1563.6|1560.6|1563.6|1560.6|1564.6|1561.6|1563.1|1560.1|64
1631669700000|2021-09-15 01:35:00|1563.1|1560.1|1562.6|1559.6|1563.6|1560.6|1562.1|1559.1|98
1631670000000|2021-09-15 01:40:00|1562.1|1559.1|1562.9|1559.9|1564.4|1561.4|1561.1|1558.1|92
1631670300000|2021-09-15 01:45:00|1563.4|1560.4|1562.4|1559.4|1563.9|1560.9|1561.4|1558.4|125
1631670600000|2021-09-15 01:50:00|1561.9|1558.9|1560.4|1557.4|1561.9|1558.9|1559.4|1556.4|87
1631670900000|2021-09-15 01:55:00|1559.9|1556.9|1559.4|1556.4|1560.4|1557.4|1558.4|1555.4|74
1631671200000|2021-09-15 02:00:00|1559.9|1556.9|1559.9|1556.9|1559.9|1556.9|1559.4|1556.4|27
1631671500000|2021-09-15 02:05:00|1559.4|1556.4|1559.9|1556.9|1560.9|1557.9|1559.4|1556.4|56
1631671800000|2021-09-15 02:10:00|1560.4|1557.4|1559.4|1556.4|1560.4|1557.4|1559.4|1556.4|41
1631672100000|2021-09-15 02:15:00|1559.9|1556.9|1558.4|1555.4|1559.9|1556.9|1558.4|1555.4|49
1631672400000|2021-09-15 02:20:00|1558.9|1555.9|1555.4|1552.4|1559.4|1556.4|1554.9|1551.9|127
1631672700000|2021-09-15 02:25:00|1555.9|1552.9|1555.4|1552.4|1557.4|1554.4|1555.4|1552.4|48
1631673000000|2021-09-15 02:30:00|1555.9|1552.9|1555.9|1552.9|1556.4|1553.4|1555.4|1552.4|27
1631673300000|2021-09-15 02:35:00|1556.4|1553.4|1557.4|1554.4|1557.4|1554.4|1555.4|1552.4|44
1631673600000|2021-09-15 02:40:00|1556.9|1553.9|1556.9|1553.9|1557.4|1554.4|1555.9|1552.9|24
1631673900000|2021-09-15 02:45:00|1557.4|1554.4|1556.9|1553.9|1558.4|1555.4|1556.9|1553.9|45
1631674200000|2021-09-15 02:50:00|1557.4|1554.4|1557.9|1554.9|1558.9|1555.9|1556.9|1553.9|35
1631674500000|2021-09-15 02:55:00|1558.4|1555.4|1557.4|1554.4|1558.4|1555.4|1557.4|1554.4|17
1631674800000|2021-09-15 03:00:00|1556.9|1553.9|1556.9|1553.9|1557.4|1554.4|1556.4|1553.4|65
1631675100000|2021-09-15 03:05:00|1556.4|1553.4|1558.4|1555.4|1559.4|1556.4|1556.4|1553.4|36
1631675400000|2021-09-15 03:10:00|1558.9|1555.9|1559.4|1556.4|1559.9|1556.9|1557.4|1554.4|66
1631675700000|2021-09-15 03:15:00|1558.9|1555.9|1558.4|1555.4|1559.4|1556.4|1557.9|1554.9|35
1631676000000|2021-09-15 03:20:00|1557.9|1554.9|1557.4|1554.4|1558.4|1555.4|1556.9|1553.9|33
1631676300000|2021-09-15 03:25:00|1557.9|1554.9|1557.4|1554.4|1558.4|1555.4|1556.9|1553.9|24
1631676600000|2021-09-15 03:30:00|1556.9|1553.9|1555.9|1552.9|1556.9|1553.9|1553.9|1550.9|185
1631676900000|2021-09-15 03:35:00|1556.4|1553.4|1555.9|1552.9|1556.4|1553.4|1555.4|1552.4|34
1631677200000|2021-09-15 03:40:00|1556.9|1553.9|1555.9|1552.9|1556.9|1553.9|1555.4|1552.4|41
1631677500000|2021-09-15 03:45:00|1556.4|1553.4|1555.4|1552.4|1556.4|1553.4|1554.4|1551.4|24
1631677800000|2021-09-15 03:50:00|1554.9|1551.9|1556.4|1553.4|1556.4|1553.4|1554.4|1551.4|30
1631678100000|2021-09-15 03:55:00|1555.9|1552.9|1555.4|1552.4|1556.4|1553.4|1554.9|1551.9|19
1631678400000|2021-09-15 04:00:00|1554.9|1551.9|1555.4|1552.4|1555.9|1552.9|1554.4|1551.4|36
1631678700000|2021-09-15 04:05:00|1555.9|1552.9|1555.9|1552.9|1556.4|1553.4|1555.4|1552.4|34
1631679000000|2021-09-15 04:10:00|1556.4|1553.4|1555.9|1552.9|1556.9|1553.9|1555.4|1552.4|41
1631679300000|2021-09-15 04:15:00|1556.4|1553.4|1555.9|1552.9|1557.9|1554.9|1555.9|1552.9|82
1631679600000|2021-09-15 04:20:00|1556.4|1553.4|1556.9|1553.9|1557.4|1554.4|1556.4|1553.4|47
1631679900000|2021-09-15 04:25:00|1557.4|1554.4|1556.9|1553.9|1557.4|1554.4|1556.4|1553.4|28
1631680200000|2021-09-15 04:30:00|1557.4|1554.4|1559.4|1556.4|1559.4|1556.4|1557.4|1554.4|39
1631680500000|2021-09-15 04:35:00|1558.9|1555.9|1559.9|1556.9|1559.9|1556.9|1558.9|1555.9|25
1631680800000|2021-09-15 04:40:00|1559.4|1556.4|1558.9|1555.9|1559.9|1556.9|1558.9|1555.9|22
1631687400000|2021-09-15 06:30:00|1558.4|1555.4|1558.4|1555.4|1558.9|1555.9|1557.4|1554.4|62
1631687700000|2021-09-15 06:35:00|1557.9|1554.9|1558.9|1555.9|1559.4|1556.4|1556.9|1553.9|80
1631688000000|2021-09-15 06:40:00|1559.4|1556.4|1559.4|1556.4|1559.9|1556.9|1557.9|1554.9|66
1631688300000|2021-09-15 06:45:00|1559.9|1556.9|1559.9|1556.9|1560.4|1557.4|1558.9|1555.9|69
1631688600000|2021-09-15 06:50:00|1560.4|1557.4|1560.4|1557.4|1560.9|1557.9|1559.4|1556.4|102
1631688900000|2021-09-15 06:55:00|1559.9|1556.9|1559.9|1556.9|1560.4|1557.4|1559.4|1556.4|29
1631689200000|2021-09-15 07:00:00|1560.4|1557.4|1560.4|1557.4|1560.4|1557.4|1559.4|1556.4|58
1631689500000|2021-09-15 07:05:00|1559.9|1556.9|1559.9|1556.9|1560.4|1557.4|1559.9|1556.9|44
1631689800000|2021-09-15 07:10:00|1559.4|1556.4|1559.9|1556.9|1560.9|1557.9|1559.4|1556.4|55
1631690100000|2021-09-15 07:15:00|1560.4|1557.4|1559.9|1556.9|1560.4|1557.4|1559.9|1556.9|55
1631690400000|2021-09-15 07:20:00|1560.4|1557.4|1559.9|1556.9|1561.9|1558.9|1559.9|1556.9|120
1631690700000|2021-09-15 07:25:00|1559.4|1556.4|1558.9|1555.9|1559.9|1556.9|1558.4|1555.4|81
1631691000000|2021-09-15 07:30:00|1559.4|1556.4|1556.9|1553.9|1559.4|1556.4|1556.9|1553.9|85
1631691300000|2021-09-15 07:35:00|1557.9|1554.9|1558.4|1555.4|1558.4|1555.4|1556.9|1553.9|61
1631691600000|2021-09-15 07:40:00|1557.9|1554.9|1558.4|1555.4|1558.9|1555.9|1557.9|1554.9|43
1631691900000|2021-09-15 07:45:00|1557.9|1554.9|1558.4|1555.4|1558.9|1555.9|1557.4|1554.4|52
1631692200000|2021-09-15 07:50:00|1557.9|1554.9|1558.9|1555.9|1559.4|1556.4|1557.9|1554.9|53
1631692500000|2021-09-15 07:55:00|1558.4|1555.4|1557.4|1554.4|1558.4|1555.4|1556.9|1553.9|25
1631692800000|2021-09-15 08:00:00|1556.9|1553.9|1555.4|1552.4|1557.4|1554.4|1555.4|1552.4|63
1631693100000|2021-09-15 08:05:00|1555.9|1552.9|1556.9|1553.9|1557.4|1554.4|1555.9|1552.9|69
1631839500000|2021-09-17 00:45:00|1556.4|1553.4|1561.4|1558.4|1561.4|1558.4|1556.4|1553.4|78
1631839800000|2021-09-17 00:50:00|1560.9|1557.9|1561.9|1558.9|1561.9|1558.9|1559.9|1556.9|106
1631840100000|2021-09-17 00:55:00|1561.4|1558.4|1564.4|1561.4|1564.4|1561.4|1561.4|1558.4|127
1631840400000|2021-09-17 01:00:00|1563.9|1560.9|1562.9|1559.9|1563.9|1560.9|1558.9|1555.9|274
1631840700000|2021-09-17 01:05:00|1561.9|1558.9|1559.4|1556.4|1562.4|1559.4|1558.9|1555.9|181
1631841000000|2021-09-17 01:10:00|1558.9|1555.9|1559.9|1556.9|1560.9|1557.9|1557.4|1554.4|151
1631841300000|2021-09-17 01:15:00|1559.4|1556.4|1560.4|1557.4|1560.4|1557.4|1558.9|1555.9|94
1631841600000|2021-09-17 01:20:00|1559.9|1556.9|1556.4|1553.4|1559.9|1556.9|1556.4|1553.4|133
1631841900000|2021-09-17 01:25:00|1555.9|1552.9|1552.9|1549.9|1556.4|1553.4|1551.4|1548.4|398
1631842200000|2021-09-17 01:30:00|1553.4|1550.4|1554|1551|1556.5|1553.5|1551.4|1548.4|166
1631842500000|2021-09-17 01:35:00|1554.5|1551.5|1557|1554|1557.5|1554.5|1554.5|1551.5|89
1631842800000|2021-09-17 01:40:00|1556.5|1553.5|1555|1552|1556.5|1553.5|1554|1551|162
1631843100000|2021-09-17 01:45:00|1554.5|1551.5|1555|1552|1555.5|1552.5|1554|1551|76
1631843400000|2021-09-17 01:50:00|1554.5|1551.5|1553|1550|1554.5|1551.5|1553|1550|61
1631843700000|2021-09-17 01:55:00|1552.5|1549.5|1550|1547|1552.5|1549.5|1549|1546|243
1631844000000|2021-09-17 02:00:00|1550.5|1547.5|1550|1547|1551|1548|1550|1547|117
1631844300000|2021-09-17 02:05:00|1549.5|1546.5|1550.5|1547.5|1551|1548|1549|1546|100
1631844600000|2021-09-17 02:10:00|1550|1547|1550|1547|1550|1547|1549.5|1546.5|90
1631844900000|2021-09-17 02:15:00|1549.5|1546.5|1551|1548|1551.5|1548.5|1549.5|1546.5|78
1631845200000|2021-09-17 02:20:00|1550.5|1547.5|1550.5|1547.5|1551|1548|1550|1547|43
1631845500000|2021-09-17 02:25:00|1551|1548|1550.5|1547.5|1551|1548|1550.5|1547.5|57
1631845800000|2021-09-17 02:30:00|1550|1547|1550.5|1547.5|1551|1548|1550|1547|87
1631846100000|2021-09-17 02:35:00|1551|1548|1551|1548|1551.5|1548.5|1551|1548|66
1631846400000|2021-09-17 02:40:00|1550.5|1547.5|1550.5|1547.5|1552|1549|1550|1547|65
1631846700000|2021-09-17 02:45:00|1550|1547|1550.5|1547.5|1550.5|1547.5|1550|1547|49
1631847000000|2021-09-17 02:50:00|1551|1548|1551|1548|1551|1548|1550.5|1547.5|49
1631847300000|2021-09-17 02:55:00|1551.5|1548.5|1550.5|1547.5|1552|1549|1550.5|1547.5|63
1631847600000|2021-09-17 03:00:00|1550|1547|1551|1548|1552|1549|1550|1547|60
1631847900000|2021-09-17 03:05:00|1550.5|1547.5|1550|1547|1551|1548|1550|1547|26
1631848200000|2021-09-17 03:10:00|1550.5|1547.5|1552.5|1549.5|1552.5|1549.5|1550|1547|72
1631848500000|2021-09-17 03:15:00|1552|1549|1552|1549|1552.5|1549.5|1552|1549|21
1631848800000|2021-09-17 03:20:00|1551.5|1548.5|1551|1548|1551.5|1548.5|1550.5|1547.5|30
1631849100000|2021-09-17 03:25:00|1550.5|1547.5|1551|1548|1551.5|1548.5|1550.5|1547.5|43
1631849400000|2021-09-17 03:30:00|1550.5|1547.5|1550|1547|1550.5|1547.5|1550|1547|37
1631849700000|2021-09-17 03:35:00|||||||||13
1631850000000|2021-09-17 03:40:00|1550.5|1547.5|1550.5|1547.5|1551|1548|1550|1547|83
1631850300000|2021-09-17 03:45:00|||||||||5
1631850600000|2021-09-17 03:50:00|1550|1547|1549.5|1546.5|1550.5|1547.5|1549.5|1546.5|30
1631850900000|2021-09-17 03:55:00|1550|1547|1549.5|1546.5|1550|1547|1549.5|1546.5|31
1631851200000|2021-09-17 04:00:00|1550|1547|1550|1547|1550|1547|1550|1547|5
1631851500000|2021-09-17 04:05:00|1549.5|1546.5|1550|1547|1550|1547|1549.5|1546.5|27
1631851800000|2021-09-17 04:10:00|1549.5|1546.5|1549.5|1546.5|1550|1547|1549.5|1546.5|33
1631852100000|2021-09-17 04:15:00|1550|1547|1550|1547|1550|1547|1549.5|1546.5|12
1631852400000|2021-09-17 04:20:00|1549.5|1546.5|1550.5|1547.5|1550.5|1547.5|1549.5|1546.5|32
1631852700000|2021-09-17 04:25:00|1550|1547|1549.5|1546.5|1550|1547|1549.5|1546.5|22
1631853000000|2021-09-17 04:30:00|1550|1547|1550|1547|1550|1547|1550|1547|2
1631853300000|2021-09-17 04:35:00|1550.5|1547.5|1550|1547|1550.5|1547.5|1550|1547|14
1631853600000|2021-09-17 04:40:00|1550.5|1547.5|1550|1547|1550.5|1547.5|1550|1547|17
1631860200000|2021-09-17 06:30:00|1549.5|1546.5|1550|1547|1550|1547|1547.5|1544.5|292
1631860500000|2021-09-17 06:35:00|1549|1546|1548.5|1545.5|1549|1546|1547.5|1544.5|70
1631860800000|2021-09-17 06:40:00|1548|1545|1548.5|1545.5|1549|1546|1548|1545|35
1631861100000|2021-09-17 06:45:00|1549|1546|1551|1548|1551.5|1548.5|1549|1546|80
1631861400000|2021-09-17 06:50:00|1551.5|1548.5|1551.5|1548.5|1551.5|1548.5|1551|1548|40
1631861700000|2021-09-17 06:55:00|1551|1548|1550.5|1547.5|1551|1548|1550.5|1547.5|41
1631862000000|2021-09-17 07:00:00|1550|1547|1551|1548|1551|1548|1550|1547|28
1631862300000|2021-09-17 07:05:00|1550.5|1547.5|1550|1547|1550.5|1547.5|1550|1547|18
1631862600000|2021-09-17 07:10:00|1549.5|1546.5|1548.5|1545.5|1549.5|1546.5|1548.5|1545.5|61
1631862900000|2021-09-17 07:15:00|1549|1546|1549.5|1546.5|1550|1547|1548.5|1545.5|62
1631863200000|2021-09-17 07:20:00|1549|1546|1548.5|1545.5|1549.5|1546.5|1548.5|1545.5|33
1631863500000|2021-09-17 07:25:00|1548|1545|1548|1545|1548.5|1545.5|1548|1545|35
1631863800000|2021-09-17 07:30:00|1547.5|1544.5|1548.5|1545.5|1548.5|1545.5|1547.5|1544.5|71
1631864100000|2021-09-17 07:35:00|1548|1545|1550|1547|1550|1547|1548|1545|77
1631864400000|2021-09-17 07:40:00|1549.5|1546.5|1549.5|1546.5|1550|1547|1549|1546|32
1631864700000|2021-09-17 07:45:00|1549|1546|1549|1546|1549|1546|1548.5|1545.5|22
1631865000000|2021-09-17 07:50:00|1548.5|1545.5|1549.5|1546.5|1549.5|1546.5|1548.5|1545.5|38
1631865300000|2021-09-17 07:55:00|1549|1546|1548.5|1545.5|1549|1546|1548.5|1545.5|13
1631865600000|2021-09-17 08:00:00|1548|1545|1548|1545|1548.5|1545.5|1547.5|1544.5|91
1631865900000|2021-09-17 08:05:00|1548.5|1545.5|1547.5|1544.5|1548.5|1545.5|1547.5|1544.5|69
1632098700000|2021-09-20 00:45:00|1547|1544|1550|1547|1550.5|1547.5|1547|1544|79
1632099000000|2021-09-20 00:50:00|1550.5|1547.5|1550.5|1547.5|1551|1548|1550.5|1547.5|48
1632099300000|2021-09-20 00:55:00|1551|1548|1550.5|1547.5|1551.5|1548.5|1550|1547|44
1632099600000|2021-09-20 01:00:00|1550|1547|1546.5|1543.5|1550|1547|1546|1543|344
1632099900000|2021-09-20 01:05:00|1546|1543|1542|1539|1546|1543|1542|1539|241
1632100200000|2021-09-20 01:10:00|1541.5|1538.5|1543|1540|1543|1540|1541|1538|241
1632100500000|2021-09-20 01:15:00|1542.5|1539.5|1541|1538|1543|1540|1540.5|1537.5|173
1632100800000|2021-09-20 01:20:00|1540.5|1537.5|1535|1532|1540.5|1537.5|1535|1532|343
1632101100000|2021-09-20 01:25:00|1535.5|1532.5|1534|1531|1536|1533|1534|1531|214
1632101400000|2021-09-20 01:30:00|1534.5|1531.5|1537.5|1534.5|1538.5|1535.5|1532.5|1529.5|205
1632101700000|2021-09-20 01:35:00|1538|1535|1540|1537|1540|1537|1538|1535|114
1632102000000|2021-09-20 01:40:00|1539.5|1536.5|1538|1535|1540|1537|1538|1535|80
1632102300000|2021-09-20 01:45:00|1537.5|1534.5|1538.5|1535.5|1538.5|1535.5|1537|1534|85
1632102600000|2021-09-20 01:50:00|1539|1536|1537.5|1534.5|1540|1537|1537.5|1534.5|61
1632102900000|2021-09-20 01:55:00|1538|1535|1536.5|1533.5|1538|1535|1536|1533|97
1632103200000|2021-09-20 02:00:00|1537|1534|1538|1535|1538.5|1535.5|1536.5|1533.5|62
1632103500000|2021-09-20 02:05:00|1537.5|1534.5|1539.5|1536.5|1539.5|1536.5|1537.5|1534.5|59
1632103800000|2021-09-20 02:10:00|1538.5|1535.5|1539.5|1536.5|1539.5|1536.5|1538.5|1535.5|25
1632104100000|2021-09-20 02:15:00|1539|1536|1538.5|1535.5|1539.5|1536.5|1538.5|1535.5|36
1632104400000|2021-09-20 02:20:00|1539|1536|1539|1536|1540|1537|1539|1536|83
1632104700000|2021-09-20 02:25:00|1539.5|1536.5|1539|1536|1539.5|1536.5|1538|1535|32
1632105000000|2021-09-20 02:30:00|1538.5|1535.5|1538.5|1535.5|1539|1536|1538|1535|21
1632105300000|2021-09-20 02:35:00|1538|1535|1539|1536|1539.5|1536.5|1538|1535|48
1632105600000|2021-09-20 02:40:00|1538.5|1535.5|1538.5|1535.5|1539|1536|1538.5|1535.5|23
1632105900000|2021-09-20 02:45:00|1538|1535|1538|1535|1538.5|1535.5|1537.5|1534.5|59
1632106200000|2021-09-20 02:50:00|1538.5|1535.5|1539|1536|1539|1536|1538|1535|18
1632106500000|2021-09-20 02:55:00|1538.5|1535.5|1538.5|1535.5|1539|1536|1538|1535|9
1632106800000|2021-09-20 03:00:00|1538|1535|1539|1536|1539|1536|1538|1535|22
1632107100000|2021-09-20 03:05:00|1539.5|1536.5|1538.5|1535.5|1539.5|1536.5|1538.5|1535.5|7
1632107400000|2021-09-20 03:10:00|1539|1536|1539|1536|1539.5|1536.5|1539|1536|7
1632107700000|2021-09-20 03:15:00|1539.5|1536.5|1538|1535|1539.5|1536.5|1538|1535|18
1632108000000|2021-09-20 03:20:00|1538.5|1535.5|1538|1535|1538.5|1535.5|1538|1535|9
1632108300000|2021-09-20 03:25:00|1538.5|1535.5|1538|1535|1538.5|1535.5|1538|1535|35
1632108600000|2021-09-20 03:30:00|1538.5|1535.5|1537|1534|1538.5|1535.5|1537|1534|67
1632108900000|2021-09-20 03:35:00|1536.5|1533.5|1537|1534|1537|1534|1536.5|1533.5|11
1632109200000|2021-09-20 03:40:00|1536.5|1533.5|1537|1534|1537|1534|1536.5|1533.5|41
1632109500000|2021-09-20 03:45:00|1536.5|1533.5|1535.5|1532.5|1536.5|1533.5|1534.5|1531.5|63
1632109800000|2021-09-20 03:50:00|1536|1533|1536.5|1533.5|1536.5|1533.5|1535.5|1532.5|20
1632110100000|2021-09-20 03:55:00|1537|1534|1536.5|1533.5|1537|1534|1536.5|1533.5|11
1632110400000|2021-09-20 04:00:00|1536|1533|1534.5|1531.5|1536.5|1533.5|1533.5|1530.5|183
1632110700000|2021-09-20 04:05:00|1535.5|1532.5|1535|1532|1535.5|1532.5|1534.5|1531.5|19
1632111000000|2021-09-20 04:10:00|1534.5|1531.5|1536|1533|1536.5|1533.5|1534.5|1531.5|17
1632111300000|2021-09-20 04:15:00|1535.5|1532.5|1535|1532|1535.5|1532.5|1535|1532|4
1632111600000|2021-09-20 04:20:00|1534.5|1531.5|1535|1532|1535|1532|1534.5|1531.5|3
1632111900000|2021-09-20 04:25:00|1534.5|1531.5|1535|1532|1535|1532|1534.5|1531.5|7
1632112200000|2021-09-20 04:30:00|1535.5|1532.5|1535|1532|1535.5|1532.5|1535|1532|31
1632112500000|2021-09-20 04:35:00|1534.5|1531.5|1534.5|1531.5|1534.5|1531.5|1534.5|1531.5|16
1632119400000|2021-09-20 06:30:00|1535|1532|1535.5|1532.5|1536|1533|1534.5|1531.5|63
1632119700000|2021-09-20 06:35:00|1536|1533|1535|1532|1536|1533|1535|1532|52
1632120000000|2021-09-20 06:40:00|1534.5|1531.5|1533.5|1530.5|1535|1532|1533.5|1530.5|96
1632120300000|2021-09-20 06:45:00|1534|1531|1533|1530|1534.5|1531.5|1532.5|1529.5|148
1632120600000|2021-09-20 06:50:00|1532.5|1529.5|1532.5|1529.5|1533.5|1530.5|1531.5|1528.5|124
1632120900000|2021-09-20 06:55:00|1533|1530|1532|1529|1533.5|1530.5|1532|1529|92
1632121200000|2021-09-20 07:00:00|1532.5|1529.5|1532.5|1529.5|1533|1530|1532.5|1529.5|21
1632121500000|2021-09-20 07:05:00|1532|1529|1533|1530|1533|1530|1531.5|1528.5|60
1632121800000|2021-09-20 07:10:00|1532.5|1529.5|1532.5|1529.5|1532.5|1529.5|1532.5|1529.5|85
1632122100000|2021-09-20 07:15:00|1533|1530|1533|1530|1533|1530|1532.5|1529.5|75
1632122400000|2021-09-20 07:20:00|1532.5|1529.5|1532.5|1529.5|1533|1530|1532.5|1529.5|24
1632122700000|2021-09-20 07:25:00|1532|1529|1532.5|1529.5|1532.5|1529.5|1532|1529|29
1632123000000|2021-09-20 07:30:00|1533|1530|1533.5|1530.5|1533.5|1530.5|1533|1530|36
1632123300000|2021-09-20 07:35:00|1534|1531|1534|1531|1534.5|1531.5|1533.5|1530.5|66
1632123600000|2021-09-20 07:40:00|1533.5|1530.5|1533|1530|1533.5|1530.5|1533|1530|26
1632123900000|2021-09-20 07:45:00|1533.5|1530.5|1533.5|1530.5|1533.5|1530.5|1532.5|1529.5|17
1632124200000|2021-09-20 07:50:00|1533|1530|1532.5|1529.5|1534|1531|1532|1529|91
1632124500000|2021-09-20 07:55:00|1532|1529|1532|1529|1532.5|1529.5|1531.5|1528.5|33
1632124800000|2021-09-20 08:00:00|1531.5|1528.5|1532|1529|1532.5|1529.5|1531|1528|40
1632125100000|2021-09-20 08:05:00|1532.5|1529.5|1532.5|1529.5|1532.5|1529.5|1531.5|1528.5|36
1632185100000|2021-09-21 00:45:00|1526.5|1523.5|1530.5|1527.5|1531.5|1528.5|1526.5|1523.5|137
1632185400000|2021-09-21 00:50:00|1531|1528|1530|1527|1531.5|1528.5|1530|1527|83
1632185700000|2021-09-21 00:55:00|1530.5|1527.5|1531|1528|1531|1528|1530|1527|64
1632186000000|2021-09-21 01:00:00|1530.5|1527.5|1524.5|1521.5|1531|1528|1524|1521|355
1632186300000|2021-09-21 01:05:00|1525|1522|1528.5|1525.5|1530|1527|1524.5|1521.5|154
1632186600000|2021-09-21 01:10:00|1528|1525|1530.5|1527.5|1530.5|1527.5|1527|1524|119
1632186900000|2021-09-21 01:15:00|1530|1527|1534|1531|1534.5|1531.5|1530|1527|283
1632187200000|2021-09-21 01:20:00|1533.5|1530.5|1535|1532|1535|1532|1533|1530|102
1632187500000|2021-09-21 01:25:00|1534.5|1531.5|1532.5|1529.5|1536|1533|1532|1529|213
1632187800000|2021-09-21 01:30:00|1533|1530|1533|1530|1534|1531|1532.5|1529.5|121
1632188100000|2021-09-21 01:35:00|1532.5|1529.5|1531.5|1528.5|1533|1530|1530.5|1527.5|118
1632188400000|2021-09-21 01:40:00|1532|1529|1530.5|1527.5|1532|1529|1530.5|1527.5|122
1632188700000|2021-09-21 01:45:00|1530|1527|1530.5|1527.5|1530.5|1527.5|1530|1527|60
1632189000000|2021-09-21 01:50:00|1531|1528|1529.5|1526.5|1531|1528|1529|1526|74
1632189300000|2021-09-21 01:55:00|1529|1526|1530.5|1527.5|1530.5|1527.5|1529|1526|54
1632189600000|2021-09-21 02:00:00|1530|1527|1529.5|1526.5|1530|1527|1528.5|1525.5|70
1632189900000|2021-09-21 02:05:00|1530|1527|1531.5|1528.5|1532|1529|1530|1527|126
1632190200000|2021-09-21 02:10:00|1531|1528|1531.5|1528.5|1533|1530|1531|1528|108
1632190500000|2021-09-21 02:15:00|1531|1528|1531|1528|1532|1529|1530|1527|58
1632190800000|2021-09-21 02:20:00|1531.5|1528.5|1530.5|1527.5|1531.5|1528.5|1530|1527|23
1632191100000|2021-09-21 02:25:00|1531|1528|1530.5|1527.5|1531|1528|1530|1527|60
1632191400000|2021-09-21 02:30:00|1530|1527|1532|1529|1532|1529|1530|1527|62
1632191700000|2021-09-21 02:35:00|1531.5|1528.5|1533.5|1530.5|1534|1531|1531.5|1528.5|98
1632192000000|2021-09-21 02:40:00|1534|1531|1533.5|1530.5|1534|1531|1532.5|1529.5|55
1632192300000|2021-09-21 02:45:00|1533|1530|1533.5|1530.5|1533.5|1530.5|1532.5|1529.5|37
1632192600000|2021-09-21 02:50:00|1534|1531|1534.5|1531.5|1534.5|1531.5|1534|1531|41
1632192900000|2021-09-21 02:55:00|1534|1531|1534|1531|1535|1532|1533.5|1530.5|49
1632193200000|2021-09-21 03:00:00|1534.5|1531.5|1533|1530|1534.5|1531.5|1533|1530|70
1632193500000|2021-09-21 03:05:00|1532.5|1529.5|1533|1530|1534|1531|1532.5|1529.5|57
1632193800000|2021-09-21 03:10:00|1532.5|1529.5|1533.5|1530.5|1533.5|1530.5|1532.5|1529.5|48
1632194100000|2021-09-21 03:15:00|1533|1530|1532.5|1529.5|1533.5|1530.5|1532.5|1529.5|49
1632194400000|2021-09-21 03:20:00|1532|1529|1530.5|1527.5|1532|1529|1530.5|1527.5|100
1632194700000|2021-09-21 03:25:00|1530|1527|1528.5|1525.5|1530|1527|1528.5|1525.5|42
1632195000000|2021-09-21 03:30:00|1528|1525|1529|1526|1529|1526|1526.5|1523.5|198
1632195300000|2021-09-21 03:35:00|1529.5|1526.5|1529|1526|1530.5|1527.5|1529|1526|23
1632195600000|2021-09-21 03:40:00|1528.5|1525.5|1529|1526|1529|1526|1528|1525|35
1632195900000|2021-09-21 03:45:00|1529.5|1526.5|1529.5|1526.5|1529.5|1526.5|1529|1526|35
1632196200000|2021-09-21 03:50:00|1529|1526|1529|1526|1529|1526|1528.5|1525.5|25
1632196500000|2021-09-21 03:55:00|1529.5|1526.5|1530.5|1527.5|1530.5|1527.5|1529.5|1526.5|17
1632196800000|2021-09-21 04:00:00|1530|1527|1530|1527|1530|1527|1528.5|1525.5|26
1632197100000|2021-09-21 04:05:00|1530.5|1527.5|1530|1527|1530.5|1527.5|1530|1527|5
1632197400000|2021-09-21 04:10:00|1530.5|1527.5|1529.5|1526.5|1530.5|1527.5|1529.5|1526.5|27
1632197700000|2021-09-21 04:15:00|1530.5|1527.5|1530|1527|1530.5|1527.5|1529.5|1526.5|9
1632198000000|2021-09-21 04:20:00|1530.5|1527.5|1530.5|1527.5|1530.5|1527.5|1530|1527|19
1632198300000|2021-09-21 04:25:00|1531|1528|1531|1528|1531|1528|1530.5|1527.5|16
1632198600000|2021-09-21 04:30:00|1530|1527|1530|1527|1530|1527|1530|1527|8
1632198900000|2021-09-21 04:35:00|1529.5|1526.5|1529.5|1526.5|1529.5|1526.5|1529.5|1526.5|15
1632199200000|2021-09-21 04:40:00|1529|1526|1529|1526|1529|1526|1529|1526|11
1632205800000|2021-09-21 06:30:00|1529.5|1526.5|1530.5|1527.5|1531|1528|1529|1526|60
1632206100000|2021-09-21 06:35:00|1530|1527|1529.5|1526.5|1531|1528|1529.5|1526.5|95
1632206400000|2021-09-21 06:40:00|1529|1526|1528.5|1525.5|1529.5|1526.5|1528|1525|48
1632206700000|2021-09-21 06:45:00|1523.1|1520.1|1523.1|1520.1|1523.1|1520.1|1521.6|1518.6|99
1632207000000|2021-09-21 06:50:00|1522.6|1519.6|1524.6|1521.6|1524.6|1521.6|1522.6|1519.6|91
1632207300000|2021-09-21 06:55:00|1524.1|1521.1|1523.1|1520.1|1524.1|1521.1|1523.1|1520.1|68
1632207600000|2021-09-21 07:00:00|1523.6|1520.6|1523.1|1520.1|1524.1|1521.1|1523.1|1520.1|39
1632207900000|2021-09-21 07:05:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1522.1|1519.1|62
1632208200000|2021-09-21 07:10:00|1523.1|1520.1|1522.1|1519.1|1523.6|1520.6|1522.1|1519.1|49
1632208500000|2021-09-21 07:15:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|23
1632208800000|2021-09-21 07:20:00|1522.6|1519.6|1523.6|1520.6|1524.1|1521.1|1522.6|1519.6|55
1632209100000|2021-09-21 07:25:00|1524.1|1521.1|1524.1|1521.1|1524.6|1521.6|1523.6|1520.6|33
1632209400000|2021-09-21 07:30:00|1523.6|1520.6|1524.1|1521.1|1524.6|1521.6|1523.1|1520.1|50
1632209700000|2021-09-21 07:35:00|1524.6|1521.6|1525.1|1522.1|1526.1|1523.1|1524.6|1521.6|125
1632210000000|2021-09-21 07:40:00|1525.6|1522.6|1527.1|1524.1|1527.1|1524.1|1525.6|1522.6|68
1632210300000|2021-09-21 07:45:00|1527.6|1524.6|1526.1|1523.1|1528.1|1525.1|1526.1|1523.1|147
1632210600000|2021-09-21 07:50:00|1526.6|1523.6|1526.1|1523.1|1527.1|1524.1|1526.1|1523.1|71
1632210900000|2021-09-21 07:55:00|1525.6|1522.6|1526.1|1523.1|1526.1|1523.1|1525.1|1522.1|47
1632211200000|2021-09-21 08:00:00|1525.6|1522.6|1524.6|1521.6|1526.1|1523.1|1524.6|1521.6|43
1632211500000|2021-09-21 08:05:00|1525.1|1522.1|1525.6|1522.6|1526.1|1523.1|1524.6|1521.6|38
1632271500000|2021-09-22 00:45:00|1522.6|1519.6|1524.6|1521.6|1525.1|1522.1|1522.6|1519.6|63
1632271800000|2021-09-22 00:50:00|1524.1|1521.1|1522.1|1519.1|1524.1|1521.1|1521.6|1518.6|85
1632272100000|2021-09-22 00:55:00|1522.6|1519.6|1524.1|1521.1|1525.6|1522.6|1522.6|1519.6|87
1632272400000|2021-09-22 01:00:00|1523.6|1520.6|1521.1|1518.1|1524.1|1521.1|1521.1|1518.1|199
1632272700000|2021-09-22 01:05:00|1520.6|1517.6|1527.1|1524.1|1527.6|1524.6|1520.6|1517.6|196
1632273000000|2021-09-22 01:10:00|1526.1|1523.1|1526.1|1523.1|1526.1|1523.1|1525.1|1522.1|95
1632273300000|2021-09-22 01:15:00|1526.6|1523.6|1526.1|1523.1|1528.1|1525.1|1526.1|1523.1|184
1632273600000|2021-09-22 01:20:00|1525.6|1522.6|1527.1|1524.1|1527.6|1524.6|1525.6|1522.6|63
1632273900000|2021-09-22 01:25:00|1526.6|1523.6|1529.6|1526.6|1529.6|1526.6|1526.6|1523.6|132
1632274200000|2021-09-22 01:30:00|1529.1|1526.1|1528.6|1525.6|1530.1|1527.1|1528.6|1525.6|105
1632274500000|2021-09-22 01:35:00|1529.1|1526.1|1527.6|1524.6|1529.6|1526.6|1527.6|1524.6|57
1632274800000|2021-09-22 01:40:00|1527.1|1524.1|1528.6|1525.6|1529.1|1526.1|1527.1|1524.1|75
1632275100000|2021-09-22 01:45:00|1528.1|1525.1|1528.1|1525.1|1528.1|1525.1|1527.6|1524.6|50
1632275400000|2021-09-22 01:50:00|1528.6|1525.6|1528.1|1525.1|1528.6|1525.6|1526.6|1523.6|74
1632275700000|2021-09-22 01:55:00|1527.6|1524.6|1527.1|1524.1|1527.6|1524.6|1526.6|1523.6|58
1632276000000|2021-09-22 02:00:00|1527.6|1524.6|1526.6|1523.6|1527.6|1524.6|1526.1|1523.1|35
1632276300000|2021-09-22 02:05:00|1526.1|1523.1|1526.2|1523.2|1526.7|1523.7|1526.1|1523.1|67
1632276600000|2021-09-22 02:10:00|1526.7|1523.7|1528.2|1525.2|1528.2|1525.2|1526.2|1523.2|51
1632276900000|2021-09-22 02:15:00|1527.7|1524.7|1527.7|1524.7|1528.2|1525.2|1527.2|1524.2|44
1632277200000|2021-09-22 02:20:00|1527.2|1524.2|1527.2|1524.2|1527.2|1524.2|1526.7|1523.7|40
1632277500000|2021-09-22 02:25:00|1526.7|1523.7|1526.7|1523.7|1526.7|1523.7|1526.7|1523.7|20
1632277800000|2021-09-22 02:30:00|1526.2|1523.2|1526.2|1523.2|1526.7|1523.7|1525.7|1522.7|63
1632278100000|2021-09-22 02:35:00|1525.7|1522.7|1525.7|1522.7|1526.2|1523.2|1524.2|1521.2|147
1632278400000|2021-09-22 02:40:00|1525.2|1522.2|1526.2|1523.2|1526.2|1523.2|1524.7|1521.7|84
1632278700000|2021-09-22 02:45:00|1525.7|1522.7|1525.7|1522.7|1525.7|1522.7|1524.7|1521.7|28
1632279000000|2021-09-22 02:50:00|||||||||19
1632279300000|2021-09-22 02:55:00|1526.2|1523.2|1525.7|1522.7|1526.2|1523.2|1525.7|1522.7|13
1632279600000|2021-09-22 03:00:00|1526.2|1523.2|1525.2|1522.2|1526.2|1523.2|1525.2|1522.2|22
1632279900000|2021-09-22 03:05:00|1525.7|1522.7|1525.7|1522.7|1525.7|1522.7|1525.2|1522.2|28
1632280200000|2021-09-22 03:10:00|1525.2|1522.2|1525.7|1522.7|1525.7|1522.7|1525.2|1522.2|13
1632280500000|2021-09-22 03:15:00|1525.2|1522.2|1524.7|1521.7|1525.7|1522.7|1524.7|1521.7|11
1632280800000|2021-09-22 03:20:00|1525.2|1522.2|1524.7|1521.7|1525.7|1522.7|1524.7|1521.7|30
1632281100000|2021-09-22 03:25:00|1525.2|1522.2|1525.7|1522.7|1525.7|1522.7|1525.2|1522.2|16
1632281400000|2021-09-22 03:30:00|1525.2|1522.2|1525.7|1522.7|1525.7|1522.7|1525.2|1522.2|33
1632281700000|2021-09-22 03:35:00|1525.2|1522.2|1525.7|1522.7|1525.7|1522.7|1525.2|1522.2|14
1632282000000|2021-09-22 03:40:00|1526.2|1523.2|1526.2|1523.2|1526.2|1523.2|1525.7|1522.7|39
1632282300000|2021-09-22 03:45:00|||||||||20
1632282600000|2021-09-22 03:50:00|1526.7|1523.7|1526.2|1523.2|1526.7|1523.7|1526.2|1523.2|8
1632282900000|2021-09-22 03:55:00|1526.7|1523.7|1526.7|1523.7|1526.7|1523.7|1526.2|1523.2|23
1632283200000|2021-09-22 04:00:00|1526.2|1523.2|1525.7|1522.7|1526.2|1523.2|1525.7|1522.7|35
1632283500000|2021-09-22 04:05:00|1526.2|1523.2|1526.7|1523.7|1526.7|1523.7|1526.2|1523.2|23
1632283800000|2021-09-22 04:10:00|1526.2|1523.2|1526.7|1523.7|1526.7|1523.7|1525.7|1522.7|19
1632284100000|2021-09-22 04:15:00|1526.2|1523.2|1527.7|1524.7|1527.7|1524.7|1526.2|1523.2|37
1632284400000|2021-09-22 04:20:00|1527.2|1524.2|1527.2|1524.2|1527.7|1524.7|1527.2|1524.2|28
1632284700000|2021-09-22 04:25:00|1526.7|1523.7|1527.2|1524.2|1527.2|1524.2|1526.7|1523.7|10
1632285000000|2021-09-22 04:30:00|1526.7|1523.7|1525.7|1522.7|1527.2|1524.2|1525.7|1522.7|18
1632285300000|2021-09-22 04:35:00|1526.2|1523.2|1525.7|1522.7|1526.2|1523.2|1525.7|1522.7|4
1632292200000|2021-09-22 06:30:00|1526.2|1523.2|1529.2|1526.2|1529.2|1526.2|1525.2|1522.2|185
1632292500000|2021-09-22 06:35:00|1528.7|1525.7|1528.2|1525.2|1528.7|1525.7|1527.2|1524.2|189
1632292800000|2021-09-22 06:40:00|1527.7|1524.7|1527.7|1524.7|1528.7|1525.7|1527.2|1524.2|65
1632293100000|2021-09-22 06:45:00|1526.8|1523.8|1528.3|1525.3|1528.8|1525.8|1526.8|1523.8|88
1632293400000|2021-09-22 06:50:00|1528.8|1525.8|1528.3|1525.3|1529.3|1526.3|1527.8|1524.8|169
1632293700000|2021-09-22 06:55:00|1528.8|1525.8|1528.3|1525.3|1529.3|1526.3|1527.8|1524.8|94
1632294000000|2021-09-22 07:00:00|1528.8|1525.8|1527.8|1524.8|1528.8|1525.8|1527.8|1524.8|63
1632294300000|2021-09-22 07:05:00|1527.3|1524.3|1529.3|1526.3|1529.3|1526.3|1526.8|1523.8|75
1632294600000|2021-09-22 07:10:00|1528.8|1525.8|1530.8|1527.8|1531.3|1528.3|1528.3|1525.3|230
1632294900000|2021-09-22 07:15:00|1530.3|1527.3|1531.8|1528.8|1531.8|1528.8|1530.3|1527.3|177
1632295200000|2021-09-22 07:20:00|1531.3|1528.3|1530.3|1527.3|1531.8|1528.8|1530.3|1527.3|136
1632295500000|2021-09-22 07:25:00|1530.8|1527.8|1529.3|1526.3|1530.8|1527.8|1529.3|1526.3|94
1632295800000|2021-09-22 07:30:00|1529.8|1526.8|1528.3|1525.3|1530.3|1527.3|1527.8|1524.8|104
1632296100000|2021-09-22 07:35:00|1528.8|1525.8|1528.8|1525.8|1528.8|1525.8|1527.8|1524.8|67
1632296400000|2021-09-22 07:40:00|1529.3|1526.3|1528.3|1525.3|1529.3|1526.3|1527.8|1524.8|81
1632296700000|2021-09-22 07:45:00|1527.8|1524.8|1527.8|1524.8|1528.3|1525.3|1526.8|1523.8|96
1632297000000|2021-09-22 07:50:00|1527.3|1524.3|1526.8|1523.8|1527.8|1524.8|1526.3|1523.3|46
1632297300000|2021-09-22 07:55:00|1527.3|1524.3|1527.8|1524.8|1528.8|1525.8|1526.8|1523.8|90
1632297600000|2021-09-22 08:00:00|1527.3|1524.3|1527.3|1524.3|1527.8|1524.8|1526.8|1523.8|89
1632297900000|2021-09-22 08:05:00|1526.8|1523.8|1528.8|1525.8|1528.8|1525.8|1526.8|1523.8|84
1632357900000|2021-09-23 00:45:00|1530.8|1527.8|1533.8|1530.8|1535.3|1532.3|1530.8|1527.8|134
1632358200000|2021-09-23 00:50:00|1534.3|1531.3|1532.8|1529.8|1534.3|1531.3|1532.8|1529.8|66
1632358500000|2021-09-23 00:55:00|1532.3|1529.3|1532.8|1529.8|1533.8|1530.8|1532.3|1529.3|59
1632358800000|2021-09-23 01:00:00|1532.3|1529.3|1532.8|1529.8|1533.8|1530.8|1531.3|1528.3|263
1632359100000|2021-09-23 01:05:00|1532.3|1529.3|1534.8|1531.8|1535.3|1532.3|1531.3|1528.3|131
1632359400000|2021-09-23 01:10:00|1534.3|1531.3|1532.3|1529.3|1534.3|1531.3|1532.3|1529.3|43
1632359700000|2021-09-23 01:15:00|1532.8|1529.8|1533.3|1530.3|1533.8|1530.8|1531.8|1528.8|108
1632360000000|2021-09-23 01:20:00|1532.8|1529.8|1534.3|1531.3|1534.8|1531.8|1532.8|1529.8|75
1632360300000|2021-09-23 01:25:00|1534.8|1531.8|1534.8|1531.8|1535.8|1532.8|1534.3|1531.3|100
1632360600000|2021-09-23 01:30:00|1535.3|1532.3|1535.3|1532.3|1536.3|1533.3|1534.8|1531.8|177
1632360900000|2021-09-23 01:35:00|1535.8|1532.8|1538.3|1535.3|1538.8|1535.8|1535.3|1532.3|212
1632361200000|2021-09-23 01:40:00|1537.8|1534.8|1538.3|1535.3|1538.3|1535.3|1536.8|1533.8|71
1632361500000|2021-09-23 01:45:00|1538.8|1535.8|1538.3|1535.3|1538.8|1535.8|1537.8|1534.8|58
1632361800000|2021-09-23 01:50:00|1538.8|1535.8|1537.9|1534.9|1538.9|1535.9|1537.4|1534.4|87
1632362100000|2021-09-23 01:55:00|1537.4|1534.4|1538.4|1535.4|1539.4|1536.4|1537.4|1534.4|87
1632362400000|2021-09-23 02:00:00|1538.9|1535.9|1538.4|1535.4|1538.9|1535.9|1538.4|1535.4|72
1632362700000|2021-09-23 02:05:00|1538.9|1535.9|1539.4|1536.4|1539.9|1536.9|1538.9|1535.9|87
1632363000000|2021-09-23 02:10:00|1539.9|1536.9|1539.9|1536.9|1540.4|1537.4|1539.4|1536.4|80
1632363300000|2021-09-23 02:15:00|1540.4|1537.4|1538.4|1535.4|1540.4|1537.4|1538.4|1535.4|94
1632363600000|2021-09-23 02:20:00|1538.9|1535.9|1538.4|1535.4|1538.9|1535.9|1538.4|1535.4|44
1632363900000|2021-09-23 02:25:00|1537.9|1534.9|1537.9|1534.9|1537.9|1534.9|1537.9|1534.9|54
1632364200000|2021-09-23 02:30:00|1538.4|1535.4|1537.9|1534.9|1538.9|1535.9|1537.9|1534.9|60
1632364500000|2021-09-23 02:35:00|1538.4|1535.4|1538.9|1535.9|1539.4|1536.4|1538.4|1535.4|61
1632364800000|2021-09-23 02:40:00|1538.4|1535.4|1538.4|1535.4|1538.9|1535.9|1538.4|1535.4|47
1632365100000|2021-09-23 02:45:00|1537.9|1534.9|1537.4|1534.4|1538.9|1535.9|1537.4|1534.4|48
1632365400000|2021-09-23 02:50:00|1537.9|1534.9|1538.4|1535.4|1538.4|1535.4|1537.9|1534.9|39
1632365700000|2021-09-23 02:55:00|1538.9|1535.9|1538.9|1535.9|1538.9|1535.9|1538.4|1535.4|40
1632366000000|2021-09-23 03:00:00|1539.4|1536.4|1541.4|1538.4|1541.4|1538.4|1538.9|1535.9|181
1632366300000|2021-09-23 03:05:00|1541.9|1538.9|1541.9|1538.9|1542.9|1539.9|1540.9|1537.9|149
1632366600000|2021-09-23 03:10:00|1542.4|1539.4|1541.9|1538.9|1543.4|1540.4|1541.9|1538.9|90
1632366900000|2021-09-23 03:15:00|1542.4|1539.4|1541.9|1538.9|1542.9|1539.9|1541.9|1538.9|63
1632367200000|2021-09-23 03:20:00|1542.4|1539.4|1541.4|1538.4|1542.9|1539.9|1541.4|1538.4|56
1632367500000|2021-09-23 03:25:00|1541.9|1538.9|1542.9|1539.9|1542.9|1539.9|1541.4|1538.4|51
1632367800000|2021-09-23 03:30:00|1542.4|1539.4|1541.4|1538.4|1542.4|1539.4|1540.9|1537.9|66
1632368100000|2021-09-23 03:35:00|1541.9|1538.9|1541.4|1538.4|1541.9|1538.9|1540.9|1537.9|44
1632368400000|2021-09-23 03:40:00|1541.9|1538.9|1541.9|1538.9|1542.9|1539.9|1541.9|1538.9|83
1632368700000|2021-09-23 03:45:00|1542.4|1539.4|1542.4|1539.4|1542.9|1539.9|1541.9|1538.9|63
1632369000000|2021-09-23 03:50:00|1542.9|1539.9|1542.9|1539.9|1543.9|1540.9|1542.9|1539.9|85
1632369300000|2021-09-23 03:55:00|1543.4|1540.4|1542.9|1539.9|1543.9|1540.9|1542.4|1539.4|91
1632369600000|2021-09-23 04:00:00|1542.4|1539.4|1542.4|1539.4|1542.9|1539.9|1541.4|1538.4|65
1632369900000|2021-09-23 04:05:00|1542.9|1539.9|1541.4|1538.4|1542.9|1539.9|1541.4|1538.4|28
1632370200000|2021-09-23 04:10:00|1541.9|1538.9|1542.9|1539.9|1542.9|1539.9|1541.4|1538.4|30
1632370500000|2021-09-23 04:15:00|1542.4|1539.4|1541.4|1538.4|1542.4|1539.4|1541.4|1538.4|30
1632370800000|2021-09-23 04:20:00|1541.9|1538.9|1541.4|1538.4|1541.9|1538.9|1541.4|1538.4|22
1632371100000|2021-09-23 04:25:00|1540.9|1537.9|1541.4|1538.4|1541.9|1538.9|1540.9|1537.9|38
1632371400000|2021-09-23 04:30:00|1541.9|1538.9|1542.4|1539.4|1542.4|1539.4|1541.9|1538.9|28
1632371700000|2021-09-23 04:35:00|1542.9|1539.9|1543.4|1540.4|1544.4|1541.4|1542.9|1539.9|69
1632372000000|2021-09-23 04:40:00|1543.9|1540.9|1544.4|1541.4|1544.4|1541.4|1543.4|1540.4|25
1632378600000|2021-09-23 06:30:00|1543.9|1540.9|1540.9|1537.9|1543.9|1540.9|1540.9|1537.9|99
1632378900000|2021-09-23 06:35:00|1541.4|1538.4|1539.4|1536.4|1541.9|1538.9|1538.9|1535.9|112
1632379200000|2021-09-23 06:40:00|1539.9|1536.9|1539.4|1536.4|1540.4|1537.4|1539.4|1536.4|35
1632379500000|2021-09-23 06:45:00|1538.9|1535.9|1538.9|1535.9|1538.9|1535.9|1537.9|1534.9|62
1632379800000|2021-09-23 06:50:00|1538.4|1535.4|1538.4|1535.4|1539.4|1536.4|1537.9|1534.9|51
1632380100000|2021-09-23 06:55:00|1537.9|1534.9|1538.4|1535.4|1538.4|1535.4|1537.9|1534.9|47
1632380400000|2021-09-23 07:00:00|1538.9|1535.9|1538.9|1535.9|1540.4|1537.4|1538.9|1535.9|97
1632380700000|2021-09-23 07:05:00|1538.4|1535.4|1538.9|1535.9|1538.9|1535.9|1538.4|1535.4|38
1632381000000|2021-09-23 07:10:00|1539.4|1536.4|1538.9|1535.9|1539.4|1536.4|1538.4|1535.4|31
1632381300000|2021-09-23 07:15:00|1538.4|1535.4|1538.4|1535.4|1538.9|1535.9|1538.4|1535.4|15
1632381600000|2021-09-23 07:20:00|1538.9|1535.9|1538.9|1535.9|1538.9|1535.9|1538.4|1535.4|31
1632381900000|2021-09-23 07:25:00|1538.4|1535.4|1538.4|1535.4|1538.9|1535.9|1538.4|1535.4|28
1632382200000|2021-09-23 07:30:00|1537.9|1534.9|1537.9|1534.9|1538.4|1535.4|1537.9|1534.9|23
1632382500000|2021-09-23 07:35:00|1538.4|1535.4|1539.4|1536.4|1539.9|1536.9|1538.4|1535.4|89
1632382800000|2021-09-23 07:40:00|1539.9|1536.9|1540.9|1537.9|1540.9|1537.9|1539.9|1536.9|51
1632383100000|2021-09-23 07:45:00|1541.4|1538.4|1539.9|1536.9|1541.9|1538.9|1539.9|1536.9|121
1632383400000|2021-09-23 07:50:00|1540.4|1537.4|1539.9|1536.9|1540.4|1537.4|1539.9|1536.9|26
1632383700000|2021-09-23 07:55:00|1540.4|1537.4|1540.4|1537.4|1540.9|1537.9|1540.4|1537.4|49
1632384000000|2021-09-23 08:00:00|1539.9|1536.9|1539.9|1536.9|1539.9|1536.9|1539.4|1536.4|43
1632384300000|2021-09-23 08:05:00|1540.4|1537.4|1540.9|1537.9|1541.4|1538.4|1540.4|1537.4|89
1632444300000|2021-09-24 00:45:00|1544.4|1541.4|1547.9|1544.9|1549.4|1546.4|1544.4|1541.4|125
1632444600000|2021-09-24 00:50:00|1548.4|1545.4|1547.4|1544.4|1548.9|1545.9|1547.4|1544.4|56
1632444900000|2021-09-24 00:55:00|1546.9|1543.9|1547.9|1544.9|1547.9|1544.9|1546.9|1543.9|77
1632445200000|2021-09-24 01:00:00|1548.4|1545.4|1541.9|1538.9|1548.9|1545.9|1541.4|1538.4|324
1632445500000|2021-09-24 01:05:00|1541.4|1538.4|1538.9|1535.9|1542.9|1539.9|1538.9|1535.9|175
1632445800000|2021-09-24 01:10:00|1539.4|1536.4|1539.9|1536.9|1540.9|1537.9|1537.9|1534.9|251
1632446100000|2021-09-24 01:15:00|1539.4|1536.4|1539.4|1536.4|1540.4|1537.4|1538.4|1535.4|175
1632446400000|2021-09-24 01:20:00|1538.9|1535.9|1537.4|1534.4|1539.4|1536.4|1537.4|1534.4|157
1632446700000|2021-09-24 01:25:00|1537.9|1534.9|1537.9|1534.9|1538.9|1535.9|1537.4|1534.4|127
1632447000000|2021-09-24 01:30:00|1537.4|1534.4|1537.9|1534.9|1538.4|1535.4|1537.4|1534.4|122
1632447300000|2021-09-24 01:35:00|1537.4|1534.4|1535.5|1532.5|1537.5|1534.5|1535|1532|252
1632447600000|2021-09-24 01:40:00|1535|1532|1534|1531|1536|1533|1533.5|1530.5|156
1632447900000|2021-09-24 01:45:00|1533.5|1530.5|1535.5|1532.5|1535.5|1532.5|1533.5|1530.5|127
1632448200000|2021-09-24 01:50:00|1536|1533|1533|1530|1536|1533|1532.5|1529.5|184
1632448500000|2021-09-24 01:55:00|1532.5|1529.5|1531|1528|1533.5|1530.5|1530|1527|359
1632448800000|2021-09-24 02:00:00|1530.5|1527.5|1531|1528|1532.5|1529.5|1529.5|1526.5|338
1632449100000|2021-09-24 02:05:00|1530.5|1527.5|1531.5|1528.5|1532|1529|1530.5|1527.5|72
1632449400000|2021-09-24 02:10:00|1531|1528|1528.5|1525.5|1531|1528|1527.5|1524.5|207
1632449700000|2021-09-24 02:15:00|1529|1526|1530|1527|1530|1527|1528.5|1525.5|98
1632450000000|2021-09-24 02:20:00|1529.5|1526.5|1530.5|1527.5|1530.5|1527.5|1529.5|1526.5|121
1632450300000|2021-09-24 02:25:00|1531|1528|1531.5|1528.5|1532.5|1529.5|1531|1528|114
1632450600000|2021-09-24 02:30:00|1532|1529|1532|1529|1532|1529|1531.5|1528.5|73
1632450900000|2021-09-24 02:35:00|1532.5|1529.5|1532|1529|1533.5|1530.5|1532|1529|103
1632451200000|2021-09-24 02:40:00|1531.5|1528.5|1532.5|1529.5|1532.5|1529.5|1531.5|1528.5|92
1632451500000|2021-09-24 02:45:00|1532|1529|1530.5|1527.5|1532|1529|1529.5|1526.5|182
1632451800000|2021-09-24 02:50:00|1531|1528|1531|1528|1531.5|1528.5|1530.5|1527.5|38
1632452100000|2021-09-24 02:55:00|1531.5|1528.5|1531|1528|1531.5|1528.5|1531|1528|55
1632452400000|2021-09-24 03:00:00|1531.5|1528.5|1532|1529|1533|1530|1531.5|1528.5|74
1632452700000|2021-09-24 03:05:00|1532.5|1529.5|1532|1529|1532.5|1529.5|1532|1529|49
1632453000000|2021-09-24 03:10:00|1532.5|1529.5|1532|1529|1532.5|1529.5|1531|1528|68
1632453300000|2021-09-24 03:15:00|1531.5|1528.5|1531|1528|1531.5|1528.5|1530|1527|79
1632453600000|2021-09-24 03:20:00|1531.5|1528.5|1532|1529|1532|1529|1531|1528|103
1632453900000|2021-09-24 03:25:00|1532.5|1529.5|1533.5|1530.5|1533.5|1530.5|1532.5|1529.5|629
1632454200000|2021-09-24 03:30:00|1534|1531|1535|1532|1535|1532|1533|1530|89
1632454500000|2021-09-24 03:35:00|1534.5|1531.5|1534|1531|1534.5|1531.5|1533.5|1530.5|34
1632454800000|2021-09-24 03:40:00|1533.5|1530.5|1533.5|1530.5|1534|1531|1533|1530|95
1632455100000|2021-09-24 03:45:00|1534|1531|1533|1530|1534|1531|1532|1529|145
1632455400000|2021-09-24 03:50:00|1533.5|1530.5|1533.5|1530.5|1533.5|1530.5|1533|1530|67
1632455700000|2021-09-24 03:55:00|1533|1530|1533.5|1530.5|1533.5|1530.5|1532.5|1529.5|74
1632456000000|2021-09-24 04:00:00|1534|1531|1534.5|1531.5|1534.5|1531.5|1534|1531|52
1632456300000|2021-09-24 04:05:00|1534|1531|1534.5|1531.5|1534.5|1531.5|1533.5|1530.5|50
1632456600000|2021-09-24 04:10:00|1534|1531|1535|1532|1536|1533|1534|1531|120
1632456900000|2021-09-24 04:15:00|1534.5|1531.5|1534.5|1531.5|1535|1532|1534.5|1531.5|38
1632457200000|2021-09-24 04:20:00|1534|1531|1534|1531|1534.5|1531.5|1533.5|1530.5|106
1632457500000|2021-09-24 04:25:00|1533.5|1530.5|1534|1531|1534|1531|1533.5|1530.5|5
1632458100000|2021-09-24 04:35:00|1533.5|1530.5|1532.5|1529.5|1534|1531|1532|1529|176
1632458400000|2021-09-24 04:40:00|1532|1529|1532|1529|1532|1529|1532|1529|1
1632465000000|2021-09-24 06:30:00|1532.5|1529.5|1532|1529|1533.5|1530.5|1531|1528|160
1632465300000|2021-09-24 06:35:00|1532.5|1529.5|1532|1529|1532.5|1529.5|1532|1529|146
1632465600000|2021-09-24 06:40:00|1531.5|1528.5|1532|1529|1532|1529|1531.5|1528.5|81
1632465900000|2021-09-24 06:45:00|1532.5|1529.5|1531.5|1528.5|1532.5|1529.5|1531.5|1528.5|90
1632466200000|2021-09-24 06:50:00|1532|1529|1530.5|1527.5|1532|1529|1530|1527|127
1632466500000|2021-09-24 06:55:00|1530|1527|1531|1528|1531|1528|1529.5|1526.5|121
1632466800000|2021-09-24 07:00:00|1530.5|1527.5|1531|1528|1531.5|1528.5|1530.5|1527.5|73
1632467100000|2021-09-24 07:05:00|1530.5|1527.5|1530|1527|1531|1528|1529.5|1526.5|106
1632467400000|2021-09-24 07:10:00|1530.5|1527.5|1531|1528|1531.5|1528.5|1530|1527|151
1632467700000|2021-09-24 07:15:00|1530.5|1527.5|1530.5|1527.5|1531|1528|1530|1527|71
1632468000000|2021-09-24 07:20:00|1531|1528|1531|1528|1531.5|1528.5|1530|1527|80
1632468300000|2021-09-24 07:25:00|1530.5|1527.5|1531|1528|1532|1529|1530|1527|131
1632468600000|2021-09-24 07:30:00|1530.5|1527.5|1530|1527|1531|1528|1530|1527|179
1632468900000|2021-09-24 07:35:00|1530.5|1527.5|1530.5|1527.5|1531|1528|1529.5|1526.5|72
1632469200000|2021-09-24 07:40:00|1530|1527|1530|1527|1530.5|1527.5|1529.5|1526.5|70
1632469500000|2021-09-24 07:45:00|1530.5|1527.5|1530|1527|1530.5|1527.5|1528.5|1525.5|92
1632469800000|2021-09-24 07:50:00|1530.5|1527.5|1530.5|1527.5|1530.5|1527.5|1529.5|1526.5|82
1632470100000|2021-09-24 07:55:00|1531|1528|1529.5|1526.5|1531|1528|1529.5|1526.5|103
1632470400000|2021-09-24 08:00:00|1530|1527|1529.5|1526.5|1530|1527|1529|1526|77
1632470700000|2021-09-24 08:05:00|1529|1526|1529|1526|1529.5|1526.5|1528.5|1525.5|108
1632703500000|2021-09-27 00:45:00|1533|1530|1533.5|1530.5|1535.5|1532.5|1532.5|1529.5|608
1632703800000|2021-09-27 00:50:00|1534|1531|1533|1530|1534.5|1531.5|1533|1530|40
1632704100000|2021-09-27 00:55:00|1533.5|1530.5|1533.5|1530.5|1533.5|1530.5|1533.5|1530.5|15
1632704400000|2021-09-27 01:00:00|1534|1531|1533|1530|1534|1531|1530.5|1527.5|442
1632704700000|2021-09-27 01:05:00|1532.5|1529.5|1531.5|1528.5|1533.5|1530.5|1531|1528|1164
1632705000000|2021-09-27 01:10:00|1531|1528|1531|1528|1531|1528|1529.5|1526.5|852
1632705300000|2021-09-27 01:15:00|1531.5|1528.5|1530.5|1527.5|1532|1529|1529.5|1526.5|324
1632705600000|2021-09-27 01:20:00|1531|1528|1526|1523|1531|1528|1525.5|1522.5|507
1632705900000|2021-09-27 01:25:00|1526.5|1523.5|1528|1525|1528.5|1525.5|1526|1523|262
1632706200000|2021-09-27 01:30:00|1527.5|1524.5|1525.5|1522.5|1528|1525|1525|1522|273
1632706500000|2021-09-27 01:35:00|1526|1523|1526|1523|1527|1524|1525.5|1522.5|259
1632706800000|2021-09-27 01:40:00|1526.5|1523.5|1527.5|1524.5|1529|1526|1526.5|1523.5|275
1632707100000|2021-09-27 01:45:00|1527|1524|1530|1527|1531|1528|1527|1524|317
1632707400000|2021-09-27 01:50:00|1530.5|1527.5|1529.5|1526.5|1530.5|1527.5|1529|1526|344
1632707700000|2021-09-27 01:55:00|1530|1527|1531.5|1528.5|1532|1529|1529|1526|287
1632708000000|2021-09-27 02:00:00|1531|1528|1532|1529|1532|1529|1530|1527|180
1632708300000|2021-09-27 02:05:00|1531.5|1528.5|1531|1528|1532.5|1529.5|1530.5|1527.5|176
1632708600000|2021-09-27 02:10:00|1530.5|1527.5|1530.5|1527.5|1532|1529|1530|1527|266
1632708900000|2021-09-27 02:15:00|1530|1527|1529.5|1526.5|1531|1528|1528.5|1525.5|182
1632709200000|2021-09-27 02:20:00|1529|1526|1529|1526|1530|1527|1528.5|1525.5|121
1632709500000|2021-09-27 02:25:00|1528.5|1525.5|1528|1525|1529|1526|1528|1525|220
1632709800000|2021-09-27 02:30:00|1528.5|1525.5|1528|1525|1529|1526|1527.5|1524.5|143
1632710100000|2021-09-27 02:35:00|1527.5|1524.5|1529|1526|1529|1526|1527.5|1524.5|169
1632710400000|2021-09-27 02:40:00|1528.5|1525.5|1530|1527|1530|1527|1528.5|1525.5|15
1632710700000|2021-09-27 02:45:00|1529.5|1526.5|1529|1526|1530|1527|1529|1526|121
1632711000000|2021-09-27 02:50:00|1529.5|1526.5|1530|1527|1530|1527|1529|1526|67
1632711300000|2021-09-27 02:55:00|1529.5|1526.5|1529.5|1526.5|1529.5|1526.5|1529.5|1526.5|34
1632711600000|2021-09-27 03:00:00|1529|1526|1529|1526|1529|1526|1529|1526|64
1632711900000|2021-09-27 03:05:00|1528.5|1525.5|1529|1526|1529.5|1526.5|1528.5|1525.5|101
1632712200000|2021-09-27 03:10:00|1529.5|1526.5|1529|1526|1529.5|1526.5|1529|1526|50
1632712500000|2021-09-27 03:15:00|1529.5|1526.5|1529|1526|1529.5|1526.5|1529|1526|72
1632712800000|2021-09-27 03:20:00|1529.5|1526.5|1530|1527|1530.5|1527.5|1529.5|1526.5|91
1632713100000|2021-09-27 03:25:00|1530.5|1527.5|1530|1527|1531|1528|1530|1527|63
1632713400000|2021-09-27 03:30:00|1529.5|1526.5|1529.5|1526.5|1530|1527|1529.5|1526.5|84
1632713700000|2021-09-27 03:35:00|1530|1527|1530|1527|1530|1527|1530|1527|35
1632714000000|2021-09-27 03:40:00|1529.5|1526.5|1529.5|1526.5|1529.5|1526.5|1529.5|1526.5|55
1632714300000|2021-09-27 03:45:00|1529|1526|1529.5|1526.5|1529.5|1526.5|1529|1526|73
1632714600000|2021-09-27 03:50:00|1530|1527|1530|1527|1530|1527|1530|1527|57
1632714900000|2021-09-27 03:55:00|1529.5|1526.5|1530|1527|1530|1527|1529.5|1526.5|62
1632715200000|2021-09-27 04:00:00|1530.5|1527.5|1530.5|1527.5|1531.5|1528.5|1530.5|1527.5|70
1632715500000|2021-09-27 04:05:00|1530|1527|1529.5|1526.5|1530|1527|1529.5|1526.5|69
1632715800000|2021-09-27 04:10:00|1529|1526|1528.5|1525.5|1529|1526|1528.5|1525.5|49
1632716100000|2021-09-27 04:15:00|1529|1526|1529|1526|1529.5|1526.5|1529|1526|94
1632716400000|2021-09-27 04:20:00|1528.5|1525.5|1529|1526|1529|1526|1528.5|1525.5|142
1632716700000|2021-09-27 04:25:00|1528.5|1525.5|1527.5|1524.5|1528.5|1525.5|1527.5|1524.5|96
1632717000000|2021-09-27 04:30:00|||||||||9
1632717300000|2021-09-27 04:35:00|1527|1524|1527|1524|1527|1524|1527|1524|120
1632724200000|2021-09-27 06:30:00|1528|1525|1529|1526|1529|1526|1527.5|1524.5|258
1632724500000|2021-09-27 06:35:00|1529.5|1526.5|1529.5|1526.5|1530|1527|1529.5|1526.5|96
1632724800000|2021-09-27 06:40:00|1530|1527|1530.5|1527.5|1530.5|1527.5|1530|1527|55
1632725100000|2021-09-27 06:45:00|1528.2|1525.2|1528.2|1525.2|1529.2|1526.2|1528.2|1525.2|89
1632725400000|2021-09-27 06:50:00|||||||||515
1632725700000|2021-09-27 06:55:00|1527.7|1524.7|1527.7|1524.7|1527.7|1524.7|1527.7|1524.7|59
1632726000000|2021-09-27 07:00:00|1528.2|1525.2|1527.2|1524.2|1528.2|1525.2|1527.2|1524.2|181
1632726300000|2021-09-27 07:05:00|||||||||170
1632726600000|2021-09-27 07:10:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1527.7|1524.7|77
1632726900000|2021-09-27 07:15:00|1528.7|1525.7|1528.7|1525.7|1528.7|1525.7|1528.7|1525.7|62
1632727200000|2021-09-27 07:20:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|60
1632727500000|2021-09-27 07:25:00|1528.2|1525.2|1528.2|1525.2|1528.2|1525.2|1528.2|1525.2|57
1632727800000|2021-09-27 07:30:00|1527.7|1524.7|1527.7|1524.7|1527.7|1524.7|1527.7|1524.7|66
1632728100000|2021-09-27 07:35:00|1527.2|1524.2|1528.2|1525.2|1528.2|1525.2|1527.2|1524.2|44
1632728400000|2021-09-27 07:40:00|1528.7|1525.7|1528.2|1525.2|1528.7|1525.7|1528.2|1525.2|70
1632728700000|2021-09-27 07:45:00|1528.7|1525.7|1528.7|1525.7|1529.2|1526.2|1528.2|1525.2|160
1632729000000|2021-09-27 07:50:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1528.2|1525.2|113
1632729300000|2021-09-27 07:55:00|1528.7|1525.7|1529.2|1526.2|1529.2|1526.2|1528.7|1525.7|633
1632729600000|2021-09-27 08:00:00|1529.7|1526.7|1529.7|1526.7|1529.7|1526.7|1529.7|1526.7|307
1632729900000|2021-09-27 08:05:00|1530.2|1527.2|1530.7|1527.7|1530.7|1527.7|1530.2|1527.2|846
1632789900000|2021-09-28 00:45:00|1529.7|1526.7|1527.7|1524.7|1531.7|1528.7|1527.7|1524.7|1105
1632790200000|2021-09-28 00:50:00|1527.2|1524.2|1527.7|1524.7|1527.7|1524.7|1527.2|1524.2|124
1632790500000|2021-09-28 00:55:00|1528.2|1525.2|1528.7|1525.7|1528.7|1525.7|1528.2|1525.2|110
1632790800000|2021-09-28 01:00:00|1529.2|1526.2|1524.2|1521.2|1529.2|1526.2|1523.7|1520.7|2573
1632791100000|2021-09-28 01:05:00|1524.7|1521.7|1528.7|1525.7|1529.2|1526.2|1524.7|1521.7|2117
1632791400000|2021-09-28 01:10:00|1528.2|1525.2|1530.7|1527.7|1531.2|1528.2|1528.2|1525.2|153
1632791700000|2021-09-28 01:15:00|1530.2|1527.2|1530.2|1527.2|1531.2|1528.2|1530.2|1527.2|158
1632792000000|2021-09-28 01:20:00|1529.7|1526.7|1529.2|1526.2|1530.2|1527.2|1527.7|1524.7|616
1632792300000|2021-09-28 01:25:00|1529.7|1526.7|1530.2|1527.2|1531.2|1528.2|1528.7|1525.7|319
1632792600000|2021-09-28 01:30:00|1530.7|1527.7|1530.5|1527.5|1530.7|1527.7|1530.2|1527.2|117
1632792900000|2021-09-28 01:35:00|1531|1528|1532|1529|1533|1530|1531|1528|206
1632793200000|2021-09-28 01:40:00|1532.5|1529.5|1532.5|1529.5|1533|1530|1532|1529|143
1632793500000|2021-09-28 01:45:00|1533|1530|1531|1528|1533|1530|1531|1528|472
1632793800000|2021-09-28 01:50:00|1530.5|1527.5|1530.5|1527.5|1531|1528|1529.5|1526.5|121
1632794100000|2021-09-28 01:55:00|1531|1528|1531|1528|1531.5|1528.5|1530.5|1527.5|374
1632794400000|2021-09-28 02:00:00|1530.5|1527.5|1531.5|1528.5|1531.5|1528.5|1530.5|1527.5|106
1632794700000|2021-09-28 02:05:00|1531|1528|1531.5|1528.5|1532|1529|1531|1528|149
1632795000000|2021-09-28 02:10:00|1532|1529|1532|1529|1532|1529|1531.5|1528.5|71
1632795300000|2021-09-28 02:15:00|1532.5|1529.5|1533|1530|1533|1530|1532.5|1529.5|369
1632795600000|2021-09-28 02:20:00|1533.5|1530.5|1535.5|1532.5|1536|1533|1533.5|1530.5|261
1632795900000|2021-09-28 02:25:00|1536|1533|1536|1533|1536.5|1533.5|1535|1532|117
1632796200000|2021-09-28 02:30:00|1535.5|1532.5|1535.5|1532.5|1536.5|1533.5|1535.5|1532.5|107
1632796500000|2021-09-28 02:35:00|1535|1532|1534.5|1531.5|1535|1532|1534.5|1531.5|184
1632796800000|2021-09-28 02:40:00|1534|1531|1535|1532|1535|1532|1533.5|1530.5|91
1632797100000|2021-09-28 02:45:00|1535.5|1532.5|1535|1532|1535.5|1532.5|1535|1532|103
1632797400000|2021-09-28 02:50:00|1535.5|1532.5|1535.5|1532.5|1536|1533|1535.5|1532.5|152
1632797700000|2021-09-28 02:55:00|1536|1533|1536.5|1533.5|1536.5|1533.5|1535.5|1532.5|65
1632798000000|2021-09-28 03:00:00|1536|1533|1536|1533|1537|1534|1536|1533|292
1632798300000|2021-09-28 03:05:00|1536.5|1533.5|1536|1533|1536.5|1533.5|1536|1533|98
1632798600000|2021-09-28 03:10:00|1536.5|1533.5|1536.5|1533.5|1537|1534|1536.5|1533.5|87
1632798900000|2021-09-28 03:15:00|1537|1534|1536.5|1533.5|1537|1534|1536.5|1533.5|86
1632799200000|2021-09-28 03:20:00|1537|1534|1539|1536|1539|1536|1537|1534|190
1632799500000|2021-09-28 03:25:00|1538.5|1535.5|1538|1535|1538.5|1535.5|1538|1535|81
1632799800000|2021-09-28 03:30:00|1538.5|1535.5|1539.5|1536.5|1540|1537|1538|1535|136
1632800100000|2021-09-28 03:35:00|1539|1536|1539.5|1536.5|1540|1537|1539|1536|330
1632800400000|2021-09-28 03:40:00|1539|1536|1538.5|1535.5|1539.5|1536.5|1538.5|1535.5|65
1632800700000|2021-09-28 03:45:00|1539|1536|1539|1536|1539|1536|1538.5|1535.5|156
1632801000000|2021-09-28 03:50:00|1538.5|1535.5|1538.5|1535.5|1539.5|1536.5|1538.5|1535.5|71
1632801300000|2021-09-28 03:55:00|1539|1536|1538.5|1535.5|1539|1536|1538.5|1535.5|160
1632801600000|2021-09-28 04:00:00|1539|1536|1539.5|1536.5|1539.5|1536.5|1539|1536|83
1632801900000|2021-09-28 04:05:00|1539|1536|1539|1536|1539|1536|1538|1535|175
1632802200000|2021-09-28 04:10:00|1539.5|1536.5|1540|1537|1540|1537|1539|1536|83
1632802500000|2021-09-28 04:15:00|1539.5|1536.5|1540.5|1537.5|1540.5|1537.5|1539.5|1536.5|270
1632802800000|2021-09-28 04:20:00|1540|1537|1540|1537|1540.5|1537.5|1540|1537|65
1632803100000|2021-09-28 04:25:00|1540.5|1537.5|1540|1537|1541|1538|1540|1537|157
1632803400000|2021-09-28 04:30:00|1540.5|1537.5|1540.5|1537.5|1540.5|1537.5|1540.5|1537.5|81
1632803700000|2021-09-28 04:35:00|1540|1537|1541.5|1538.5|1541.5|1538.5|1540|1537|66
1632804000000|2021-09-28 04:40:00|1541|1538|1541|1538|1541|1538|1541|1538|61
1632810600000|2021-09-28 06:30:00|1541.5|1538.5|1539|1536|1541.5|1538.5|1539|1536|853
1632810900000|2021-09-28 06:35:00|1539.5|1536.5|1540.5|1537.5|1540.5|1537.5|1539.5|1536.5|137
1632811200000|2021-09-28 06:40:00|1541|1538|1540.5|1537.5|1541.5|1538.5|1540.5|1537.5|139
1632811500000|2021-09-28 06:45:00|1537.8|1534.8|1538.3|1535.3|1539.3|1536.3|1537.8|1534.8|130
1632811800000|2021-09-28 06:50:00|1538.8|1535.8|1540.3|1537.3|1540.3|1537.3|1538.8|1535.8|197
1632812100000|2021-09-28 06:55:00|1540.8|1537.8|1540.8|1537.8|1540.8|1537.8|1540.3|1537.3|98
1632812400000|2021-09-28 07:00:00|1540.3|1537.3|1541.8|1538.8|1541.8|1538.8|1540.3|1537.3|120
1632812700000|2021-09-28 07:05:00|1541.3|1538.3|1540.8|1537.8|1542.3|1539.3|1540.8|1537.8|105
1632813000000|2021-09-28 07:10:00|||||||||117
1632813300000|2021-09-28 07:15:00|1541.3|1538.3|1542.3|1539.3|1542.8|1539.8|1541.3|1538.3|113
1632813600000|2021-09-28 07:20:00|1541.8|1538.8|1541.3|1538.3|1542.3|1539.3|1541.3|1538.3|177
1632813900000|2021-09-28 07:25:00|1540.8|1537.8|1540.3|1537.3|1541.3|1538.3|1539.8|1536.8|189
1632814200000|2021-09-28 07:30:00|1539.8|1536.8|1539.3|1536.3|1539.8|1536.8|1538.8|1535.8|186
1632814500000|2021-09-28 07:35:00|1538.8|1535.8|1538.8|1535.8|1539.3|1536.3|1538.8|1535.8|141
1632814800000|2021-09-28 07:40:00|1538.3|1535.3|1538.3|1535.3|1538.3|1535.3|1537.8|1534.8|123
1632815100000|2021-09-28 07:45:00|1537.8|1534.8|1537.3|1534.3|1538.3|1535.3|1537.3|1534.3|103
1632815400000|2021-09-28 07:50:00|1536.8|1533.8|1538.3|1535.3|1538.8|1535.8|1536.8|1533.8|145
1632815700000|2021-09-28 07:55:00|1537.8|1534.8|1541.3|1538.3|1541.3|1538.3|1537.8|1534.8|113
1632816000000|2021-09-28 08:00:00|1540.8|1537.8|1539.8|1536.8|1540.8|1537.8|1539.8|1536.8|95
1632816300000|2021-09-28 08:05:00|1540.3|1537.3|1541.3|1538.3|1541.3|1538.3|1539.8|1536.8|101
1632876300000|2021-09-29 00:45:00|1541.3|1538.3|1534.8|1531.8|1541.3|1538.3|1534.3|1531.3|184
1632876600000|2021-09-29 00:50:00|1534.3|1531.3|1535.8|1532.8|1536.3|1533.3|1534.3|1531.3|135
1632876900000|2021-09-29 00:55:00|1536.3|1533.3|1536.3|1533.3|1536.3|1533.3|1535.8|1532.8|54
1632877200000|2021-09-29 01:00:00|1535.8|1532.8|1536.8|1533.8|1537.3|1534.3|1534.3|1531.3|565
1632877500000|2021-09-29 01:05:00|1537.3|1534.3|1537.8|1534.8|1537.8|1534.8|1535.3|1532.3|293
1632877800000|2021-09-29 01:10:00|1537.3|1534.3|1535.8|1532.8|1537.3|1534.3|1535.3|1532.3|156
1632878100000|2021-09-29 01:15:00|1535.3|1532.3|1535.8|1532.8|1537.3|1534.3|1534.3|1531.3|166
1632878400000|2021-09-29 01:20:00|1535.3|1532.3|1532.8|1529.8|1535.8|1532.8|1531.3|1528.3|361
1632878700000|2021-09-29 01:25:00|1533.3|1530.3|1532.8|1529.8|1534.3|1531.3|1531.8|1528.8|404
1632879000000|2021-09-29 01:30:00|1532.3|1529.3|1531.3|1528.3|1533.3|1530.3|1530.3|1527.3|260
1632879300000|2021-09-29 01:35:00|1530.8|1527.8|1529.8|1526.8|1531.3|1528.3|1529.8|1526.8|212
1632879600000|2021-09-29 01:40:00|1530.3|1527.3|1532.3|1529.3|1532.8|1529.8|1529.8|1526.8|122
1632879900000|2021-09-29 01:45:00|1532.8|1529.8|1535.3|1532.3|1535.3|1532.3|1532.8|1529.8|115
1632880200000|2021-09-29 01:50:00|1534.8|1531.8|1534.8|1531.8|1535.3|1532.3|1534.3|1531.3|93
1632880500000|2021-09-29 01:55:00|1534.3|1531.3|1534.3|1531.3|1534.8|1531.8|1533.3|1530.3|88
1632880800000|2021-09-29 02:00:00|1533.8|1530.8|1532.8|1529.8|1533.8|1530.8|1532.8|1529.8|87
1632881100000|2021-09-29 02:05:00|1533.8|1530.8|1535.3|1532.3|1535.8|1532.8|1533.8|1530.8|87
1632881400000|2021-09-29 02:10:00|1534.8|1531.8|1534.8|1531.8|1534.8|1531.8|1534.8|1531.8|57
1632881700000|2021-09-29 02:15:00|1535.3|1532.3|1536.3|1533.3|1536.3|1533.3|1534.8|1531.8|92
1632882000000|2021-09-29 02:20:00|1536.8|1533.8|1535.8|1532.8|1536.8|1533.8|1535.8|1532.8|62
1632882300000|2021-09-29 02:25:00|1535.3|1532.3|1536.8|1533.8|1537.3|1534.3|1535.3|1532.3|213
1632882600000|2021-09-29 02:30:00|1537.3|1534.3|1535.8|1532.8|1537.3|1534.3|1535.3|1532.3|87
1632882900000|2021-09-29 02:35:00|1536.3|1533.3|1537.8|1534.8|1537.8|1534.8|1536.3|1533.3|94
1632883200000|2021-09-29 02:40:00|1537.3|1534.3|1535.8|1532.8|1537.8|1534.8|1535.8|1532.8|77
1632883500000|2021-09-29 02:45:00|1536.3|1533.3|1537.3|1534.3|1537.3|1534.3|1535.8|1532.8|67
1632883800000|2021-09-29 02:50:00|1536.8|1533.8|1535.8|1532.8|1536.8|1533.8|1535.8|1532.8|59
1632884100000|2021-09-29 02:55:00|1535.3|1532.3|1536.8|1533.8|1536.8|1533.8|1535.3|1532.3|69
1632884400000|2021-09-29 03:00:00|1536.3|1533.3|1536.3|1533.3|1536.8|1533.8|1535.8|1532.8|71
1632884700000|2021-09-29 03:05:00|1535.8|1532.8|1536.3|1533.3|1536.8|1533.8|1535.8|1532.8|55
1632885000000|2021-09-29 03:10:00|1536.8|1533.8|1537.3|1534.3|1537.3|1534.3|1536.8|1533.8|44
1632885300000|2021-09-29 03:15:00|1536.8|1533.8|1537.3|1534.3|1537.3|1534.3|1536.8|1533.8|82
1632885600000|2021-09-29 03:20:00|1537.8|1534.8|1537.8|1534.8|1537.8|1534.8|1536.3|1533.3|81
1632885900000|2021-09-29 03:25:00|1538.3|1535.3|1538.3|1535.3|1538.3|1535.3|1537.8|1534.8|61
1632886200000|2021-09-29 03:30:00|1538.8|1535.8|1537.8|1534.8|1538.8|1535.8|1537.8|1534.8|137
1632886500000|2021-09-29 03:35:00|1538.3|1535.3|1538.3|1535.3|1538.3|1535.3|1538.3|1535.3|54
1632886800000|2021-09-29 03:40:00|1537.8|1534.8|1537.8|1534.8|1537.8|1534.8|1537.8|1534.8|26
1632887100000|2021-09-29 03:45:00|1538.3|1535.3|1538.8|1535.8|1538.8|1535.8|1538.3|1535.3|83
1632887400000|2021-09-29 03:50:00|1539.3|1536.3|1538.8|1535.8|1539.3|1536.3|1538.8|1535.8|40
1632887700000|2021-09-29 03:55:00|1538.3|1535.3|1539.8|1536.8|1539.8|1536.8|1538.3|1535.3|142
1632888000000|2021-09-29 04:00:00|1539.3|1536.3|1540.8|1537.8|1540.8|1537.8|1539.3|1536.3|47
1632888300000|2021-09-29 04:05:00|1540.3|1537.3|1539.8|1536.8|1540.3|1537.3|1539.8|1536.8|102
1632888600000|2021-09-29 04:10:00|1539.3|1536.3|1539.8|1536.8|1540.3|1537.3|1539.3|1536.3|116
1632888900000|2021-09-29 04:15:00|1540.3|1537.3|1540.8|1537.8|1541.3|1538.3|1540.3|1537.3|79
1632889200000|2021-09-29 04:20:00|1540.3|1537.3|1539.8|1536.8|1540.3|1537.3|1539.8|1536.8|17
1632889500000|2021-09-29 04:25:00|1540.3|1537.3|1539.8|1536.8|1540.3|1537.3|1539.8|1536.8|40
1632889800000|2021-09-29 04:30:00|1539.3|1536.3|1539.3|1536.3|1539.3|1536.3|1539.3|1536.3|39
1632890100000|2021-09-29 04:35:00|1538.8|1535.8|1539.3|1536.3|1539.3|1536.3|1538.3|1535.3|48
1632890400000|2021-09-29 04:40:00|1538.8|1535.8|1538.8|1535.8|1538.8|1535.8|1538.8|1535.8|15
1632897000000|2021-09-29 06:30:00|1539.3|1536.3|1540.8|1537.8|1541.8|1538.8|1539.3|1536.3|669
1632897300000|2021-09-29 06:35:00|1539.3|1536.3|1539.8|1536.8|1540.3|1537.3|1539.3|1536.3|134
1632897600000|2021-09-29 06:40:00|1540.3|1537.3|1540.8|1537.8|1541.3|1538.3|1540.3|1537.3|77
1632897900000|2021-09-29 06:45:00|1541.3|1538.3|1541.3|1538.3|1541.3|1538.3|1540.8|1537.8|125
1632898200000|2021-09-29 06:50:00|1541.8|1538.8|1541.3|1538.3|1541.8|1538.8|1541.3|1538.3|111
1632898500000|2021-09-29 06:55:00|1541.8|1538.8|1541.3|1538.3|1541.8|1538.8|1541.3|1538.3|86
1632898800000|2021-09-29 07:00:00|1541.8|1538.8|1538.3|1535.3|1541.8|1538.8|1537.8|1534.8|170
1632899100000|2021-09-29 07:05:00|1538.8|1535.8|1539.3|1536.3|1539.8|1536.8|1537.8|1534.8|345
1632899400000|2021-09-29 07:10:00|1540.3|1537.3|1540.3|1537.3|1540.8|1537.8|1539.8|1536.8|62
1632899700000|2021-09-29 07:15:00|1539.8|1536.8|1539.8|1536.8|1540.3|1537.3|1539.8|1536.8|78
1632900000000|2021-09-29 07:20:00|1539.3|1536.3|1540.3|1537.3|1540.3|1537.3|1538.8|1535.8|223
1632900300000|2021-09-29 07:25:00|1540.8|1537.8|1541.3|1538.3|1541.8|1538.8|1540.8|1537.8|127
1632900600000|2021-09-29 07:30:00|1541.8|1538.8|1542.8|1539.8|1542.8|1539.8|1541.8|1538.8|78
1632900900000|2021-09-29 07:35:00|1542.3|1539.3|1542.3|1539.3|1543.8|1540.8|1541.8|1538.8|101
1632901200000|2021-09-29 07:40:00|1541.8|1538.8|1541.8|1538.8|1542.3|1539.3|1541.3|1538.3|56
1632901500000|2021-09-29 07:45:00|1541.3|1538.3|1540.8|1537.8|1541.3|1538.3|1540.8|1537.8|101
1632901800000|2021-09-29 07:50:00|1541.3|1538.3|1541.8|1538.8|1541.8|1538.8|1540.8|1537.8|51
1632902100000|2021-09-29 07:55:00|1541.3|1538.3|1540.8|1537.8|1541.3|1538.3|1540.3|1537.3|73
1632902400000|2021-09-29 08:00:00|1541.3|1538.3|1542.3|1539.3|1542.3|1539.3|1541.3|1538.3|171
1632902700000|2021-09-29 08:05:00|1541.8|1538.8|1543.3|1540.3|1543.3|1540.3|1541.3|1538.3|70
1632962700000|2021-09-30 00:45:00|1547.8|1544.8|1540.3|1537.3|1549.3|1546.3|1540.3|1537.3|256
1632963000000|2021-09-30 00:50:00|1539.8|1536.8|1537.8|1534.8|1541.3|1538.3|1536.8|1533.8|282
1632963300000|2021-09-30 00:55:00|1538.3|1535.3|1532.3|1529.3|1538.8|1535.8|1531.8|1528.8|434
1632963600000|2021-09-30 01:00:00|1532.8|1529.8|1533.3|1530.3|1534.8|1531.8|1529.8|1526.8|684
1632963900000|2021-09-30 01:05:00|1533.8|1530.8|1533.3|1530.3|1534.3|1531.3|1529.3|1526.3|398
1632964200000|2021-09-30 01:10:00|1532.8|1529.8|1532.8|1529.8|1535.3|1532.3|1532.3|1529.3|224
1632964500000|2021-09-30 01:15:00|1532.3|1529.3|1534.3|1531.3|1534.8|1531.8|1532.3|1529.3|237
1632964800000|2021-09-30 01:20:00|1534.8|1531.8|1533.8|1530.8|1534.8|1531.8|1532.8|1529.8|144
1632965100000|2021-09-30 01:25:00|1533.3|1530.3|1535.8|1532.8|1536.3|1533.3|1533.3|1530.3|113
1632965400000|2021-09-30 01:30:00|1535.3|1532.3|1536.3|1533.3|1537.8|1534.8|1535.3|1532.3|119
1632965700000|2021-09-30 01:35:00|1535.8|1532.8|1535.8|1532.8|1536.3|1533.3|1535.3|1532.3|139
1632966000000|2021-09-30 01:40:00|1536.3|1533.3|1535.3|1532.3|1536.8|1533.8|1535.3|1532.3|98
1632966300000|2021-09-30 01:45:00|1534.8|1531.8|1535.8|1532.8|1535.8|1532.8|1534.3|1531.3|90
1632966600000|2021-09-30 01:50:00|1535.3|1532.3|1536.3|1533.3|1536.3|1533.3|1534.8|1531.8|177
1632966900000|2021-09-30 01:55:00|1536.8|1533.8|1538.3|1535.3|1539.8|1536.8|1536.8|1533.8|225
1632967200000|2021-09-30 02:00:00|1538.8|1535.8|1538.8|1535.8|1539.8|1536.8|1538.3|1535.3|129
1632967500000|2021-09-30 02:05:00|1539.3|1536.3|1539.3|1536.3|1540.3|1537.3|1538.8|1535.8|94
1632967800000|2021-09-30 02:10:00|1539.8|1536.8|1537.8|1534.8|1539.8|1536.8|1537.8|1534.8|143
1632968100000|2021-09-30 02:15:00|1538.3|1535.3|1540.3|1537.3|1540.8|1537.8|1538.3|1535.3|312
1632968400000|2021-09-30 02:20:00|1539.8|1536.8|1540.8|1537.8|1541.3|1538.3|1539.8|1536.8|209
1632968700000|2021-09-30 02:25:00|1540.3|1537.3|1541.3|1538.3|1541.3|1538.3|1540.3|1537.3|215
1632969000000|2021-09-30 02:30:00|1540.8|1537.8|1540.8|1537.8|1541.3|1538.3|1540.3|1537.3|82
1632969300000|2021-09-30 02:35:00|1540.3|1537.3|1540.3|1537.3|1541.8|1538.8|1539.8|1536.8|80
1632969600000|2021-09-30 02:40:00|1539.8|1536.8|1538.3|1535.3|1539.8|1536.8|1537.8|1534.8|147
1632969900000|2021-09-30 02:45:00|1538.8|1535.8|1539.3|1536.3|1540.3|1537.3|1538.8|1535.8|68
1632970200000|2021-09-30 02:50:00|1539.8|1536.8|1539.8|1536.8|1540.3|1537.3|1539.8|1536.8|53
1632970500000|2021-09-30 02:55:00|1539.3|1536.3|1540.8|1537.8|1540.8|1537.8|1539.3|1536.3|34
1632970800000|2021-09-30 03:00:00|1541.3|1538.3|1542.3|1539.3|1542.3|1539.3|1541.3|1538.3|48
1632971100000|2021-09-30 03:05:00|1541.8|1538.8|1542.3|1539.3|1542.8|1539.8|1541.3|1538.3|67
1632971400000|2021-09-30 03:10:00|1541.8|1538.8|1542.3|1539.3|1542.3|1539.3|1541.3|1538.3|47
1632971700000|2021-09-30 03:15:00|1541.8|1538.8|1541.8|1538.8|1542.3|1539.3|1541.8|1538.8|78
1632972000000|2021-09-30 03:20:00|1541.3|1538.3|1541.8|1538.8|1541.8|1538.8|1541.3|1538.3|81
1632972300000|2021-09-30 03:25:00|1541.3|1538.3|1541.8|1538.8|1542.3|1539.3|1541.3|1538.3|55
1632972600000|2021-09-30 03:30:00|1541.3|1538.3|1541.3|1538.3|1542.3|1539.3|1541.3|1538.3|41
1632972900000|2021-09-30 03:35:00|1541.8|1538.8|1541.3|1538.3|1541.8|1538.8|1540.8|1537.8|419
1632973200000|2021-09-30 03:40:00|1541.8|1538.8|1541.8|1538.8|1542.3|1539.3|1541.3|1538.3|76
1632973500000|2021-09-30 03:45:00|1542.3|1539.3|1542.3|1539.3|1542.3|1539.3|1541.8|1538.8|20
1632973800000|2021-09-30 03:50:00|1541.8|1538.8|1541.8|1538.8|1541.8|1538.8|1541.8|1538.8|34
1632974100000|2021-09-30 03:55:00|1542.3|1539.3|1543.3|1540.3|1543.3|1540.3|1541.8|1538.8|39
1632974400000|2021-09-30 04:00:00|1543.8|1540.8|1543.3|1540.3|1544.3|1541.3|1543.3|1540.3|83
1632974700000|2021-09-30 04:05:00|1542.8|1539.8|1542.8|1539.8|1542.8|1539.8|1542.8|1539.8|122
1632975000000|2021-09-30 04:10:00|1543.3|1540.3|1542.8|1539.8|1543.3|1540.3|1542.8|1539.8|41
1632975300000|2021-09-30 04:15:00|1543.3|1540.3|1543.8|1540.8|1543.8|1540.8|1542.8|1539.8|36
1632975600000|2021-09-30 04:20:00|1543.3|1540.3|1542.3|1539.3|1543.3|1540.3|1542.3|1539.3|206
1632975900000|2021-09-30 04:25:00|1541.8|1538.8|1541.8|1538.8|1541.8|1538.8|1541.3|1538.3|109
1632976200000|2021-09-30 04:30:00|1542.3|1539.3|1542.3|1539.3|1542.8|1539.8|1542.3|1539.3|12
1632976500000|2021-09-30 04:35:00|1542.8|1539.8|1542.8|1539.8|1543.3|1540.3|1542.8|1539.8|38
1632976800000|2021-09-30 04:40:00|1542.3|1539.3|1541.8|1538.8|1542.3|1539.3|1541.8|1538.8|5
1632983400000|2021-09-30 06:30:00|1543.3|1540.3|1543.8|1540.8|1544.3|1541.3|1542.3|1539.3|51
1632983700000|2021-09-30 06:35:00|1544.3|1541.3|1544.8|1541.8|1545.8|1542.8|1544.3|1541.3|80
1632984000000|2021-09-30 06:40:00|1545.3|1542.3|1547.3|1544.3|1547.3|1544.3|1545.3|1542.3|65
1632984300000|2021-09-30 06:45:00|1546.4|1543.4|1547.4|1544.4|1547.4|1544.4|1545.9|1542.9|50
1632984600000|2021-09-30 06:50:00|1546.9|1543.9|1546.9|1543.9|1546.9|1543.9|1545.9|1542.9|104
1632984900000|2021-09-30 06:55:00|1546.4|1543.4|1543.9|1540.9|1546.9|1543.9|1543.9|1540.9|109
1632985200000|2021-09-30 07:00:00|1544.4|1541.4|1540.9|1537.9|1544.4|1541.4|1540.4|1537.4|209
1632985500000|2021-09-30 07:05:00|1541.4|1538.4|1542.4|1539.4|1542.4|1539.4|1540.9|1537.9|63
1632985800000|2021-09-30 07:10:00|1541.9|1538.9|1539.4|1536.4|1541.9|1538.9|1539.4|1536.4|134
1632986100000|2021-09-30 07:15:00|1539.9|1536.9|1539.9|1536.9|1540.4|1537.4|1539.4|1536.4|131
1632986400000|2021-09-30 07:20:00|1539.4|1536.4|1539.9|1536.9|1540.9|1537.9|1539.4|1536.4|59
1632986700000|2021-09-30 07:25:00|1539.4|1536.4|1538.4|1535.4|1539.4|1536.4|1537.9|1534.9|212
1632987000000|2021-09-30 07:30:00|1537.9|1534.9|1537.9|1534.9|1537.9|1534.9|1536.4|1533.4|235
1632987300000|2021-09-30 07:35:00|1538.4|1535.4|1537.9|1534.9|1538.4|1535.4|1536.9|1533.9|101
1632987600000|2021-09-30 07:40:00|1537.4|1534.4|1534.9|1531.9|1537.4|1534.4|1534.9|1531.9|264
1632987900000|2021-09-30 07:45:00|1535.4|1532.4|1536.4|1533.4|1538.9|1535.9|1534.9|1531.9|237
1632988200000|2021-09-30 07:50:00|1536.9|1533.9|1532.9|1529.9|1536.9|1533.9|1531.9|1528.9|309
1632988500000|2021-09-30 07:55:00|1532.4|1529.4|1533.4|1530.4|1533.9|1530.9|1531.9|1528.9|219
1632988800000|2021-09-30 08:00:00|1533.9|1530.9|1536.4|1533.4|1536.4|1533.4|1533.4|1530.4|238
1632989100000|2021-09-30 08:05:00|1535.9|1532.9|1536.4|1533.4|1536.4|1533.4|1534.9|1531.9|190
1633049100000|2021-10-01 00:45:00|1537.9|1534.9|1530.9|1527.9|1537.9|1534.9|1528.9|1525.9|223
1633049400000|2021-10-01 00:50:00|1530.4|1527.4|1529.9|1526.9|1530.9|1527.9|1529.4|1526.4|93
1633049700000|2021-10-01 00:55:00|1529.4|1526.4|1524.9|1521.9|1529.4|1526.4|1524.4|1521.4|203
1633050000000|2021-10-01 01:00:00|1525.4|1522.4|1524.4|1521.4|1525.4|1522.4|1523.4|1520.4|319
1633050300000|2021-10-01 01:05:00|1523.9|1520.9|1525.4|1522.4|1530.4|1527.4|1523.4|1520.4|369
1633050600000|2021-10-01 01:10:00|1524.4|1521.4|1527.4|1524.4|1527.9|1524.9|1523.9|1520.9|182
1633050900000|2021-10-01 01:15:00|1527.9|1524.9|1527.4|1524.4|1528.4|1525.4|1525.9|1522.9|193
1633051200000|2021-10-01 01:20:00|1527.9|1524.9|1528.9|1525.9|1529.9|1526.9|1527.4|1524.4|150
1633051500000|2021-10-01 01:25:00|1528.4|1525.4|1528.4|1525.4|1529.4|1526.4|1526.9|1523.9|152
1633051800000|2021-10-01 01:30:00|1528.9|1525.9|1525.9|1522.9|1528.9|1525.9|1525.9|1522.9|240
1633052100000|2021-10-01 01:35:00|1526.4|1523.4|1524.4|1521.4|1526.9|1523.9|1523.9|1520.9|162
1633052400000|2021-10-01 01:40:00|1524.9|1521.9|1526.4|1523.4|1527.9|1524.9|1524.4|1521.4|103
1633052700000|2021-10-01 01:45:00|1525.9|1522.9|1525.9|1522.9|1527.9|1524.9|1525.9|1522.9|79
1633053000000|2021-10-01 01:50:00|1525.4|1522.4|1525.4|1522.4|1525.9|1522.9|1525.4|1522.4|58
1633053300000|2021-10-01 01:55:00|1525.9|1522.9|1525.4|1522.4|1525.9|1522.9|1524.9|1521.9|93
1633053600000|2021-10-01 02:00:00|1525.9|1522.9|1524.9|1521.9|1525.9|1522.9|1524.9|1521.9|76
1633053900000|2021-10-01 02:05:00|1525.4|1522.4|1524.4|1521.4|1526.4|1523.4|1523.9|1520.9|149
1633054200000|2021-10-01 02:10:00|1524.9|1521.9|1523.9|1520.9|1526.4|1523.4|1523.9|1520.9|86
1633054500000|2021-10-01 02:15:00|1524.4|1521.4|1526.4|1523.4|1526.4|1523.4|1524.4|1521.4|72
1633054800000|2021-10-01 02:20:00|1525.9|1522.9|1526.4|1523.4|1527.4|1524.4|1524.9|1521.9|84
1633055100000|2021-10-01 02:25:00|1525.9|1522.9|1525.4|1522.4|1526.4|1523.4|1524.9|1521.9|40
1633055400000|2021-10-01 02:30:00|1525.9|1522.9|1525.9|1522.9|1526.4|1523.4|1525.4|1522.4|50
1633055700000|2021-10-01 02:35:00|1525.4|1522.4|1526.4|1523.4|1526.4|1523.4|1525.4|1522.4|60
1633056000000|2021-10-01 02:40:00|1526.9|1523.9|1526.9|1523.9|1526.9|1523.9|1526.4|1523.4|43
1633056300000|2021-10-01 02:45:00|1527.4|1524.4|1526.4|1523.4|1527.4|1524.4|1526.4|1523.4|42
1633056600000|2021-10-01 02:50:00|1525.9|1522.9|1525.9|1522.9|1526.9|1523.9|1525.4|1522.4|36
1633056900000|2021-10-01 02:55:00|1526.9|1523.9|1527.4|1524.4|1527.4|1524.4|1526.9|1523.9|22
1633057200000|2021-10-01 03:00:00|1527.9|1524.9|1527.9|1524.9|1528.4|1525.4|1527.9|1524.9|34
1633057500000|2021-10-01 03:05:00|1527.4|1524.4|1528.4|1525.4|1528.9|1525.9|1527.4|1524.4|42
1633057800000|2021-10-01 03:10:00|1527.9|1524.9|1526.9|1523.9|1527.9|1524.9|1526.9|1523.9|44
1633058100000|2021-10-01 03:15:00|1527.4|1524.4|1526.9|1523.9|1527.4|1524.4|1526.9|1523.9|22
1633058400000|2021-10-01 03:20:00|1527.4|1524.4|1527.9|1524.9|1527.9|1524.9|1527.4|1524.4|23
1633058700000|2021-10-01 03:25:00|1527.4|1524.4|1528.4|1525.4|1528.9|1525.9|1527.4|1524.4|63
1633059000000|2021-10-01 03:30:00|1527.9|1524.9|1528.4|1525.4|1528.4|1525.4|1527.9|1524.9|40
1633059300000|2021-10-01 03:35:00|1527.9|1524.9|1527.9|1524.9|1528.4|1525.4|1526.9|1523.9|37
1633059600000|2021-10-01 03:40:00|1527.4|1524.4|1526.4|1523.4|1527.9|1524.9|1526.4|1523.4|56
1633059900000|2021-10-01 03:45:00|1525.9|1522.9|1527.4|1524.4|1527.4|1524.4|1525.9|1522.9|57
1633060200000|2021-10-01 03:50:00|1527.9|1524.9|1527.4|1524.4|1527.9|1524.9|1526.4|1523.4|25
1633060500000|2021-10-01 03:55:00|1526.9|1523.9|1527.4|1524.4|1527.4|1524.4|1525.9|1522.9|48
1633060800000|2021-10-01 04:00:00|1527.9|1524.9|1527.9|1524.9|1528.4|1525.4|1527.9|1524.9|21
1633061100000|2021-10-01 04:05:00|1527.4|1524.4|1527.9|1524.9|1527.9|1524.9|1527.4|1524.4|20
1633061400000|2021-10-01 04:10:00|1528.4|1525.4|1527.9|1524.9|1528.9|1525.9|1527.9|1524.9|50
1633061700000|2021-10-01 04:15:00|1527.4|1524.4|1527.4|1524.4|1528.9|1525.9|1526.9|1523.9|117
1633062000000|2021-10-01 04:20:00|1527.9|1524.9|1526.9|1523.9|1527.9|1524.9|1525.9|1522.9|98
1633062300000|2021-10-01 04:25:00|1527.4|1524.4|1525.9|1522.9|1527.4|1524.4|1524.9|1521.9|143
1633062600000|2021-10-01 04:30:00|1525.4|1522.4|1523.9|1520.9|1525.9|1522.9|1523.9|1520.9|116
1633062900000|2021-10-01 04:35:00|1524.4|1521.4|1523.9|1520.9|1524.9|1521.9|1523.4|1520.4|80
1633063200000|2021-10-01 04:40:00|1523.4|1520.4|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|34
1633069800000|2021-10-01 06:30:00|1524.9|1521.9|1524.4|1521.4|1524.9|1521.9|1522.4|1519.4|291
1633070100000|2021-10-01 06:35:00|1524.9|1521.9|1523.4|1520.4|1524.9|1521.9|1523.4|1520.4|113
1633070400000|2021-10-01 06:40:00|1523.9|1520.9|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|249
1633070700000|2021-10-01 06:45:00|1523.9|1520.9|1523.4|1520.4|1523.9|1520.9|1522.4|1519.4|110
1633071000000|2021-10-01 06:50:00|1522.9|1519.9|1523.4|1520.4|1523.4|1520.4|1522.4|1519.4|127
1633071300000|2021-10-01 06:55:00|1522.9|1519.9|1522.9|1519.9|1523.4|1520.4|1522.9|1519.9|119
1633071600000|2021-10-01 07:00:00|1523.4|1520.4|1522.4|1519.4|1523.4|1520.4|1521.9|1518.9|294
1633071900000|2021-10-01 07:05:00|1522.9|1519.9|1520.9|1517.9|1522.9|1519.9|1520.4|1517.4|209
1633072200000|2021-10-01 07:10:00|1520.4|1517.4|1520.9|1517.9|1520.9|1517.9|1519.9|1516.9|145
1633072500000|2021-10-01 07:15:00|1520.4|1517.4|1518.9|1515.9|1520.9|1517.9|1518.4|1515.4|231
1633072800000|2021-10-01 07:20:00|1518.4|1515.4|1517.9|1514.9|1518.4|1515.4|1516.9|1513.9|246
1633073100000|2021-10-01 07:25:00|1518.4|1515.4|1517.9|1514.9|1518.9|1515.9|1517.9|1514.9|148
1633073400000|2021-10-01 07:30:00|1517.4|1514.4|1517.4|1514.4|1518.4|1515.4|1516.9|1513.9|120
1633073700000|2021-10-01 07:35:00|1516.9|1513.9|1518.4|1515.4|1518.4|1515.4|1515.9|1512.9|273
1633074000000|2021-10-01 07:40:00|1517.4|1514.4|1516.9|1513.9|1517.4|1514.4|1516.4|1513.4|73
1633074300000|2021-10-01 07:45:00|1517.4|1514.4|1518.9|1515.9|1518.9|1515.9|1517.4|1514.4|252
1633074600000|2021-10-01 07:50:00|1518.4|1515.4|1518.4|1515.4|1519.4|1516.4|1516.9|1513.9|142
1633074900000|2021-10-01 07:55:00|1517.9|1514.9|1518.9|1515.9|1520.4|1517.4|1517.9|1514.9|153
1633075200000|2021-10-01 08:00:00|1519.4|1516.4|1517.9|1514.9|1519.4|1516.4|1517.4|1514.4|100
1633075500000|2021-10-01 08:05:00|1517.4|1514.4|1516.4|1513.4|1517.9|1514.9|1515.9|1512.9|152
1633308300000|2021-10-04 00:45:00|1522.9|1519.9|1522.9|1519.9|1524.9|1521.9|1521.9|1518.9|134
1633308600000|2021-10-04 00:50:00|1522.4|1519.4|1520.9|1517.9|1522.4|1519.4|1520.4|1517.4|80
1633308900000|2021-10-04 00:55:00|1520.4|1517.4|1522.4|1519.4|1522.9|1519.9|1520.4|1517.4|57
1633309200000|2021-10-04 01:00:00|1522.9|1519.9|1524.4|1521.4|1526.4|1523.4|1522.4|1519.4|316
1633309500000|2021-10-04 01:05:00|1523.9|1520.9|1526.9|1523.9|1526.9|1523.9|1523.9|1520.9|174
1633309800000|2021-10-04 01:10:00|1527.4|1524.4|1527.9|1524.9|1527.9|1524.9|1526.4|1523.4|128
1633310100000|2021-10-04 01:15:00|1527.4|1524.4|1527.4|1524.4|1528.4|1525.4|1527.4|1524.4|95
1633310400000|2021-10-04 01:20:00|1527.9|1524.9|1526.9|1523.9|1527.9|1524.9|1526.4|1523.4|139
1633310700000|2021-10-04 01:25:00|1527.4|1524.4|1526.9|1523.9|1527.4|1524.4|1525.4|1522.4|97
1633311000000|2021-10-04 01:30:00|1526.4|1523.4|1524.9|1521.9|1526.4|1523.4|1524.4|1521.4|108
1633311300000|2021-10-04 01:35:00|1524.4|1521.4|1525.4|1522.4|1525.4|1522.4|1523.9|1520.9|108
1633311600000|2021-10-04 01:40:00|1524.9|1521.9|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|40
1633311900000|2021-10-04 01:45:00|1524.9|1521.9|1523.4|1520.4|1525.4|1522.4|1522.9|1519.9|174
1633312200000|2021-10-04 01:50:00|1522.9|1519.9|1520.9|1517.9|1523.9|1520.9|1520.4|1517.4|219
1633312500000|2021-10-04 01:55:00|1521.4|1518.4|1520.9|1517.9|1522.4|1519.4|1520.9|1517.9|104
1633312800000|2021-10-04 02:00:00|1521.4|1518.4|1519.9|1516.9|1521.9|1518.9|1519.9|1516.9|190
1633313100000|2021-10-04 02:05:00|1519.4|1516.4|1521.1|1518.1|1521.1|1518.1|1518.9|1515.9|89
1633313400000|2021-10-04 02:10:00|1521.6|1518.6|1523.1|1520.1|1523.1|1520.1|1521.6|1518.6|88
1633313700000|2021-10-04 02:15:00|1523.6|1520.6|1523.1|1520.1|1523.6|1520.6|1522.6|1519.6|13
1633314000000|2021-10-04 02:20:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|64
1633314300000|2021-10-04 02:25:00|1521.6|1518.6|1524.1|1521.1|1524.1|1521.1|1521.6|1518.6|135
1633314600000|2021-10-04 02:30:00|1524.6|1521.6|1523.6|1520.6|1524.6|1521.6|1523.6|1520.6|67
1633314900000|2021-10-04 02:35:00|1524.1|1521.1|1522.1|1519.1|1524.1|1521.1|1522.1|1519.1|37
1633315200000|2021-10-04 02:40:00|1522.6|1519.6|1521.6|1518.6|1522.6|1519.6|1521.6|1518.6|71
1633315500000|2021-10-04 02:45:00|1521.1|1518.1|1522.1|1519.1|1523.6|1520.6|1521.1|1518.1|85
1633315800000|2021-10-04 02:50:00|1522.6|1519.6|1521.1|1518.1|1522.6|1519.6|1521.1|1518.1|77
1633316100000|2021-10-04 02:55:00|1521.6|1518.6|1522.1|1519.1|1522.1|1519.1|1521.1|1518.1|62
1633316400000|2021-10-04 03:00:00|1522.6|1519.6|1521.6|1518.6|1522.6|1519.6|1520.6|1517.6|89
1633316700000|2021-10-04 03:05:00|1522.1|1519.1|1521.6|1518.6|1522.6|1519.6|1521.6|1518.6|86
1633317000000|2021-10-04 03:10:00|1522.1|1519.1|1522.6|1519.6|1522.6|1519.6|1521.6|1518.6|43
1633317300000|2021-10-04 03:15:00|1522.1|1519.1|1522.6|1519.6|1523.6|1520.6|1521.6|1518.6|110
1633317600000|2021-10-04 03:20:00|1523.1|1520.1|1523.1|1520.1|1523.1|1520.1|1522.6|1519.6|17
1633317900000|2021-10-04 03:25:00|1523.6|1520.6|1523.6|1520.6|1523.6|1520.6|1523.1|1520.1|70
1633318200000|2021-10-04 03:30:00|1523.1|1520.1|1522.1|1519.1|1523.1|1520.1|1521.6|1518.6|49
1633318500000|2021-10-04 03:35:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1521.6|1518.6|59
1633318800000|2021-10-04 03:40:00|1523.1|1520.1|1523.1|1520.1|1523.6|1520.6|1522.1|1519.1|68
1633319100000|2021-10-04 03:45:00|1523.6|1520.6|1522.1|1519.1|1523.6|1520.6|1522.1|1519.1|65
1633319400000|2021-10-04 03:50:00|1522.6|1519.6|1521.6|1518.6|1522.6|1519.6|1521.1|1518.1|60
1633319700000|2021-10-04 03:55:00|1522.1|1519.1|1521.6|1518.6|1522.1|1519.1|1520.6|1517.6|67
1633320000000|2021-10-04 04:00:00|1522.1|1519.1|1523.1|1520.1|1523.1|1520.1|1521.6|1518.6|90
1633320300000|2021-10-04 04:05:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1522.1|1519.1|28
1633320600000|2021-10-04 04:10:00|1522.1|1519.1|1521.6|1518.6|1522.6|1519.6|1521.1|1518.1|60
1633320900000|2021-10-04 04:15:00|1521.1|1518.1|1521.1|1518.1|1522.1|1519.1|1520.6|1517.6|90
1633321200000|2021-10-04 04:20:00|1521.6|1518.6|1522.1|1519.1|1522.1|1519.1|1521.6|1518.6|32
1633321500000|2021-10-04 04:25:00|1521.6|1518.6|1521.1|1518.1|1522.1|1519.1|1520.6|1517.6|63
1633321800000|2021-10-04 04:30:00|1521.6|1518.6|1521.1|1518.1|1521.6|1518.6|1520.6|1517.6|29
1633322100000|2021-10-04 04:35:00|1520.6|1517.6|1518.6|1515.6|1520.6|1517.6|1518.1|1515.1|123
1633322400000|2021-10-04 04:40:00|1518.1|1515.1|1517.6|1514.6|1518.6|1515.6|1517.6|1514.6|31
1633329000000|2021-10-04 06:30:00|1515.6|1512.6|1518.1|1515.1|1520.6|1517.6|1515.6|1512.6|354
1633329300000|2021-10-04 06:35:00|1518.6|1515.6|1517.1|1514.1|1519.1|1516.1|1515.6|1512.6|200
1633329600000|2021-10-04 06:40:00|1517.6|1514.6|1519.1|1516.1|1520.1|1517.1|1517.1|1514.1|143
1633329900000|2021-10-04 06:45:00|1518.4|1515.4|1518.4|1515.4|1519.4|1516.4|1517.9|1514.9|106
1633330200000|2021-10-04 06:50:00|1517.9|1514.9|1518.9|1515.9|1519.4|1516.4|1517.4|1514.4|93
1633330500000|2021-10-04 06:55:00|1518.4|1515.4|1517.9|1514.9|1518.9|1515.9|1517.9|1514.9|50
1633330800000|2021-10-04 07:00:00|1518.4|1515.4|1518.9|1515.9|1519.4|1516.4|1516.9|1513.9|123
1633331100000|2021-10-04 07:05:00|1518.4|1515.4|1519.4|1516.4|1519.9|1516.9|1518.4|1515.4|95
1633331400000|2021-10-04 07:10:00|1518.9|1515.9|1517.9|1514.9|1519.9|1516.9|1516.9|1513.9|182
1633331700000|2021-10-04 07:15:00|1517.4|1514.4|1517.4|1514.4|1518.4|1515.4|1516.9|1513.9|117
1633332000000|2021-10-04 07:20:00|1517.9|1514.9|1516.9|1513.9|1517.9|1514.9|1515.9|1512.9|102
1633332300000|2021-10-04 07:25:00|1517.4|1514.4|1517.4|1514.4|1517.9|1514.9|1516.4|1513.4|117
1633332600000|2021-10-04 07:30:00|1517.9|1514.9|1517.4|1514.4|1518.4|1515.4|1516.9|1513.9|151
1633332900000|2021-10-04 07:35:00|1516.9|1513.9|1517.4|1514.4|1517.9|1514.9|1516.4|1513.4|138
1633333200000|2021-10-04 07:40:00|1516.9|1513.9|1516.4|1513.4|1516.9|1513.9|1515.4|1512.4|153
1633333500000|2021-10-04 07:45:00|1515.4|1512.4|1516.4|1513.4|1517.4|1514.4|1515.4|1512.4|130
1633333800000|2021-10-04 07:50:00|1515.9|1512.9|1515.9|1512.9|1517.4|1514.4|1515.9|1512.9|107
1633334100000|2021-10-04 07:55:00|1516.4|1513.4|1516.4|1513.4|1517.4|1514.4|1515.4|1512.4|133
1633334400000|2021-10-04 08:00:00|1515.9|1512.9|1517.4|1514.4|1517.9|1514.9|1515.9|1512.9|97
1633334700000|2021-10-04 08:05:00|1516.9|1513.9|1516.4|1513.4|1516.9|1513.9|1515.9|1512.9|90
1633394700000|2021-10-05 00:45:00|1519.4|1516.4|1510.4|1507.4|1519.4|1516.4|1509.9|1506.9|140
1633395000000|2021-10-05 00:50:00|1509.9|1506.9|1507.9|1504.9|1510.4|1507.4|1507.4|1504.4|110
1633395300000|2021-10-05 00:55:00|1507.4|1504.4|1507.9|1504.9|1507.9|1504.9|1505.9|1502.9|141
1633395600000|2021-10-05 01:00:00|1508.4|1505.4|1512.4|1509.4|1513.4|1510.4|1506.9|1503.9|513
1633395900000|2021-10-05 01:05:00|1512.9|1509.9|1512.9|1509.9|1513.9|1510.9|1511.4|1508.4|188
1633396200000|2021-10-05 01:10:00|1513.4|1510.4|1511.4|1508.4|1514.9|1511.9|1510.9|1507.9|306
1633396500000|2021-10-05 01:15:00|1510.4|1507.4|1513.4|1510.4|1513.9|1510.9|1509.9|1506.9|235
1633396800000|2021-10-05 01:20:00|1512.9|1509.9|1515.4|1512.4|1516.4|1513.4|1512.4|1509.4|210
1633397100000|2021-10-05 01:25:00|1514.9|1511.9|1514.4|1511.4|1514.9|1511.9|1512.9|1509.9|145
1633397400000|2021-10-05 01:30:00|1513.9|1510.9|1514.4|1511.4|1514.9|1511.9|1513.4|1510.4|73
1633397700000|2021-10-05 01:35:00|1513.9|1510.9|1516.4|1513.4|1516.9|1513.9|1513.4|1510.4|147
1633398000000|2021-10-05 01:40:00|1516.9|1513.9|1517.9|1514.9|1518.9|1515.9|1516.4|1513.4|164
1633398300000|2021-10-05 01:45:00|1517.4|1514.4|1516.9|1513.9|1518.4|1515.4|1516.9|1513.9|98
1633398600000|2021-10-05 01:50:00|1516.4|1513.4|1518.9|1515.9|1518.9|1515.9|1515.4|1512.4|100
1633398900000|2021-10-05 01:55:00|1518.4|1515.4|1517.4|1514.4|1520.4|1517.4|1517.4|1514.4|218
1633399200000|2021-10-05 02:00:00|1517.9|1514.9|1519.9|1516.9|1519.9|1516.9|1517.9|1514.9|127
1633399500000|2021-10-05 02:05:00|1520.4|1517.4|1520.9|1517.9|1521.9|1518.9|1520.4|1517.4|150
1633399800000|2021-10-05 02:10:00|1520.4|1517.4|1520.4|1517.4|1521.4|1518.4|1518.4|1515.4|84
1633400100000|2021-10-05 02:15:00|1519.9|1516.9|1520.4|1517.4|1520.4|1517.4|1519.4|1516.4|34
1633400400000|2021-10-05 02:20:00|1520.9|1517.9|1518.9|1515.9|1520.9|1517.9|1518.4|1515.4|43
1633400700000|2021-10-05 02:25:00|1519.4|1516.4|1519.4|1516.4|1519.4|1516.4|1517.9|1514.9|50
1633401000000|2021-10-05 02:30:00|1519.9|1516.9|1518.9|1515.9|1519.9|1516.9|1518.9|1515.9|38
1633401300000|2021-10-05 02:35:00|1518.4|1515.4|1521|1518|1521|1518|1518.4|1515.4|63
1633401600000|2021-10-05 02:40:00|1520.5|1517.5|1521|1518|1521|1518|1520|1517|58
1633401900000|2021-10-05 02:45:00|1521.5|1518.5|1521|1518|1521.5|1518.5|1520.5|1517.5|22
1633402200000|2021-10-05 02:50:00|1521.5|1518.5|1521|1518|1522.5|1519.5|1521|1518|51
1633402500000|2021-10-05 02:55:00|1520.5|1517.5|1519.5|1516.5|1520.5|1517.5|1519.5|1516.5|50
1633402800000|2021-10-05 03:00:00|1520|1517|1521.5|1518.5|1521.5|1518.5|1519.5|1516.5|59
1633403100000|2021-10-05 03:05:00|1521|1518|1522.5|1519.5|1522.5|1519.5|1521|1518|45
1633403400000|2021-10-05 03:10:00|1522|1519|1523|1520|1523.5|1520.5|1521.5|1518.5|98
1633403700000|2021-10-05 03:15:00|1522.5|1519.5|1522|1519|1523|1520|1521.5|1518.5|66
1633404000000|2021-10-05 03:20:00|1521.5|1518.5|1521.5|1518.5|1521.5|1518.5|1520.5|1517.5|56
1633404300000|2021-10-05 03:25:00|1522|1519|1521.5|1518.5|1522|1519|1521|1518|30
1633404600000|2021-10-05 03:30:00|1521|1518|1520.5|1517.5|1521.5|1518.5|1520|1517|66
1633404900000|2021-10-05 03:35:00|1521|1518|1521|1518|1521|1518|1520|1517|41
1633405200000|2021-10-05 03:40:00|1521.5|1518.5|1520|1517|1521.5|1518.5|1520|1517|51
1633405500000|2021-10-05 03:45:00|1520.5|1517.5|1520.5|1517.5|1521|1518|1519.5|1516.5|53
1633405800000|2021-10-05 03:50:00|1521|1518|1520.5|1517.5|1521|1518|1520.5|1517.5|35
1633406100000|2021-10-05 03:55:00|1521|1518|1520.5|1517.5|1521|1518|1520|1517|20
1633406400000|2021-10-05 04:00:00|1521|1518|1521|1518|1521.5|1518.5|1521|1518|50
1633406700000|2021-10-05 04:05:00|1521.5|1518.5|1521|1518|1521.5|1518.5|1521|1518|11
1633407000000|2021-10-05 04:10:00|1521.5|1518.5|1521.5|1518.5|1521.5|1518.5|1521|1518|61
1633407300000|2021-10-05 04:15:00|1521|1518|1520.5|1517.5|1521.5|1518.5|1520.5|1517.5|25
1633407600000|2021-10-05 04:20:00|1521|1518|1521.5|1518.5|1521.5|1518.5|1520.5|1517.5|39
1633407900000|2021-10-05 04:25:00|1521|1518|1521|1518|1521.5|1518.5|1521|1518|44
1633408200000|2021-10-05 04:30:00|1520.5|1517.5|1519.5|1516.5|1520.5|1517.5|1519.5|1516.5|38
1633408500000|2021-10-05 04:35:00|1520|1517|1520.5|1517.5|1520.5|1517.5|1520|1517|23
1633408800000|2021-10-05 04:40:00|1520|1517|1520.5|1517.5|1520.5|1517.5|1520|1517|15
1633415400000|2021-10-05 06:30:00|1520|1517|1522.5|1519.5|1523.5|1520.5|1520|1517|107
1633415700000|2021-10-05 06:35:00|1522|1519|1522.5|1519.5|1523|1520|1522|1519|53
1633416000000|2021-10-05 06:40:00|1523|1520|1520.5|1517.5|1523|1520|1520|1517|132
1633416300000|2021-10-05 06:45:00|1520|1517|1520|1517|1520.5|1517.5|1519.5|1516.5|57
1633416600000|2021-10-05 06:50:00|1519.5|1516.5|1519|1516|1520|1517|1518|1515|193
1633416900000|2021-10-05 06:55:00|1519.5|1516.5|1518|1515|1520|1517|1518|1515|141
1633417200000|2021-10-05 07:00:00|1518.5|1515.5|1519.5|1516.5|1519.5|1516.5|1517.5|1514.5|133
1633417500000|2021-10-05 07:05:00|1520|1517|1520.5|1517.5|1521|1518|1520|1517|71
1633417800000|2021-10-05 07:10:00|1521|1518|1521|1518|1522.5|1519.5|1520.5|1517.5|105
1633418100000|2021-10-05 07:15:00|1521.5|1518.5|1520.5|1517.5|1522|1519|1520.5|1517.5|126
1633418400000|2021-10-05 07:20:00|1521|1518|1521|1518|1521|1518|1520|1517|27
1633418700000|2021-10-05 07:25:00|1520.5|1517.5|1521|1518|1521.5|1518.5|1520.5|1517.5|57
1633419000000|2021-10-05 07:30:00|1521.5|1518.5|1522|1519|1522|1519|1521|1518|48
1633419300000|2021-10-05 07:35:00|1522.5|1519.5|1521|1518|1522.5|1519.5|1521|1518|66
1633419600000|2021-10-05 07:40:00|1521.5|1518.5|1521|1518|1521.5|1518.5|1520.5|1517.5|141
1633419900000|2021-10-05 07:45:00|1521.5|1518.5|1521.5|1518.5|1522|1519|1521|1518|105
1633420200000|2021-10-05 07:50:00|1521|1518|1521.5|1518.5|1521.5|1518.5|1521|1518|65
1633420500000|2021-10-05 07:55:00|1522|1519|1520.5|1517.5|1522|1519|1520.5|1517.5|122
1633420800000|2021-10-05 08:00:00|1521|1518|1520.5|1517.5|1521|1518|1520|1517|38
1633421100000|2021-10-05 08:05:00|1521|1518|1522|1519|1522|1519|1521|1518|75
1633481100000|2021-10-06 00:45:00|1526.5|1523.5|1532|1529|1533|1530|1526.5|1523.5|103
1633481400000|2021-10-06 00:50:00|1532.5|1529.5|1533|1530|1534.5|1531.5|1532.5|1529.5|95
1633481700000|2021-10-06 00:55:00|1532.5|1529.5|1534.5|1531.5|1534.5|1531.5|1532|1529|58
1633482000000|2021-10-06 01:00:00|1534|1531|1537|1534|1537|1534|1534|1531|314
1633482300000|2021-10-06 01:05:00|1536.5|1533.5|1537.5|1534.5|1538.5|1535.5|1536.5|1533.5|175
1633482600000|2021-10-06 01:10:00|1538|1535|1542|1539|1542.5|1539.5|1537.5|1534.5|286
1633482900000|2021-10-06 01:15:00|1541.5|1538.5|1545.5|1542.5|1545.5|1542.5|1541.5|1538.5|292
1633483200000|2021-10-06 01:20:00|1546|1543|1546|1543|1546|1543|1543|1540|234
1633483500000|2021-10-06 01:25:00|1546.5|1543.5|1549.5|1546.5|1550|1547|1546.5|1543.5|324
1633483800000|2021-10-06 01:30:00|1549|1546|1544.5|1541.5|1549|1546|1543|1540|148
1633484100000|2021-10-06 01:35:00|1545|1542|1544|1541|1546.5|1543.5|1543|1540|134
1633484400000|2021-10-06 01:40:00|1543.5|1540.5|1543.5|1540.5|1544.5|1541.5|1542.5|1539.5|68
1633484700000|2021-10-06 01:45:00|1543|1540|1542|1539|1543|1540|1541|1538|79
1633485000000|2021-10-06 01:50:00|1542.5|1539.5|1542|1539|1544|1541|1541.5|1538.5|92
1633485300000|2021-10-06 01:55:00|1542.5|1539.5|1544.5|1541.5|1545|1542|1542.5|1539.5|66
1633485600000|2021-10-06 02:00:00|1544|1541|1542.5|1539.5|1544|1541|1542.5|1539.5|60
1633485900000|2021-10-06 02:05:00|1542|1539|1543|1540|1543.5|1540.5|1542|1539|61
1633486200000|2021-10-06 02:10:00|1542.5|1539.5|1544|1541|1544|1541|1542.5|1539.5|49
1633486500000|2021-10-06 02:15:00|1543.5|1540.5|1543|1540|1543.5|1540.5|1542|1539|31
1633486800000|2021-10-06 02:20:00|1542.5|1539.5|1545|1542|1545|1542|1542.5|1539.5|74
1633487100000|2021-10-06 02:25:00|1544.5|1541.5|1544|1541|1544.5|1541.5|1543|1540|45
1633487400000|2021-10-06 02:30:00|1543.5|1540.5|1544|1541|1544|1541|1543|1540|35
1633487700000|2021-10-06 02:35:00|1544.5|1541.5|1544|1541|1544.5|1541.5|1542.5|1539.5|46
1633488000000|2021-10-06 02:40:00|1543.5|1540.5|1543.5|1540.5|1543.5|1540.5|1543|1540|23
1633488300000|2021-10-06 02:45:00|1544|1541|1542.5|1539.5|1544|1541|1542|1539|91
1633488600000|2021-10-06 02:50:00|1542|1539|1540.5|1537.5|1542.5|1539.5|1540|1537|103
1633488900000|2021-10-06 02:55:00|1541|1538|1540|1537|1541|1538|1540|1537|81
1633489200000|2021-10-06 03:00:00|1540.5|1537.5|1540.5|1537.5|1541|1538|1540|1537|41
1633489500000|2021-10-06 03:05:00|1540|1537|1540.5|1537.5|1541|1538|1540|1537|18
1633489800000|2021-10-06 03:10:00|1541|1538|1540.5|1537.5|1541|1538|1540.5|1537.5|27
1633490100000|2021-10-06 03:15:00|1541|1538|1541.5|1538.5|1542|1539|1540.5|1537.5|42
1633490400000|2021-10-06 03:20:00|1542|1539|1542|1539|1542.5|1539.5|1542|1539|31
1633490700000|2021-10-06 03:25:00|1542.5|1539.5|1542.5|1539.5|1542.5|1539.5|1542.5|1539.5|18
1633491000000|2021-10-06 03:30:00|1542|1539|1541.5|1538.5|1542|1539|1541.5|1538.5|48
1633491300000|2021-10-06 03:35:00|1541|1538|1541|1538|1541|1538|1540.5|1537.5|44
1633491600000|2021-10-06 03:40:00|1541.5|1538.5|1541|1538|1541.5|1538.5|1541|1538|17
1633491900000|2021-10-06 03:45:00|1541.5|1538.5|1543|1540|1543|1540|1541.5|1538.5|47
1633492200000|2021-10-06 03:50:00|1543.5|1540.5|1543.5|1540.5|1543.5|1540.5|1542.5|1539.5|55
1633492500000|2021-10-06 03:55:00|1544|1541|1543.5|1540.5|1544|1541|1543.5|1540.5|43
1633492800000|2021-10-06 04:00:00|1543|1540|1542.5|1539.5|1543|1540|1542.5|1539.5|17
1633493100000|2021-10-06 04:05:00|1543|1540|1543|1540|1543.5|1540.5|1543|1540|22
1633493400000|2021-10-06 04:10:00|1542.5|1539.5|1542.5|1539.5|1542.5|1539.5|1542|1539|23
1633493700000|2021-10-06 04:15:00|1543|1540|1542.5|1539.5|1543|1540|1542|1539|25
1633494000000|2021-10-06 04:20:00|1543|1540|1543.5|1540.5|1543.5|1540.5|1542.5|1539.5|32
1633494300000|2021-10-06 04:25:00|1543|1540|1543|1540|1543|1540|1543|1540|8
1633494600000|2021-10-06 04:30:00|1542.5|1539.5|1542.5|1539.5|1542.5|1539.5|1541.5|1538.5|28
1633494900000|2021-10-06 04:35:00|1542|1539|1541.5|1538.5|1542|1539|1541.5|1538.5|21
1633495200000|2021-10-06 04:40:00|1542|1539|1541.5|1538.5|1542|1539|1541|1538|62
1633501800000|2021-10-06 06:30:00|1540.5|1537.5|1544.5|1541.5|1544.5|1541.5|1540.5|1537.5|71
1633502100000|2021-10-06 06:35:00|1545|1542|1546|1543|1546|1543|1544|1541|92
1633502400000|2021-10-06 06:40:00|1546.5|1543.5|1545|1542|1547|1544|1544.5|1541.5|110
1633502700000|2021-10-06 06:45:00|1545.5|1542.5|1546|1543|1546.5|1543.5|1545.5|1542.5|52
1633503000000|2021-10-06 06:50:00|1546.5|1543.5|1547|1544|1547.5|1544.5|1545.5|1542.5|69
1633503300000|2021-10-06 06:55:00|1546.5|1543.5|1546.5|1543.5|1546.5|1543.5|1546|1543|52
1633503600000|2021-10-06 07:00:00|1547|1544|1547.5|1544.5|1548|1545|1547|1544|107
1633503900000|2021-10-06 07:05:00|1548|1545|1547.5|1544.5|1548|1545|1547|1544|105
1633504200000|2021-10-06 07:10:00|1547|1544|1546|1543|1547.5|1544.5|1546|1543|113
1633504500000|2021-10-06 07:15:00|1546.5|1543.5|1545.5|1542.5|1546.5|1543.5|1544.5|1541.5|109
1633504800000|2021-10-06 07:20:00|1546|1543|1546.5|1543.5|1546.5|1543.5|1544.5|1541.5|87
1633505100000|2021-10-06 07:25:00|1547|1544|1546.5|1543.5|1548|1545|1546|1543|108
1633505400000|2021-10-06 07:30:00|1547|1544|1547.5|1544.5|1548.5|1545.5|1547|1544|100
1633505700000|2021-10-06 07:35:00|1548|1545|1548|1545|1548.5|1545.5|1547.5|1544.5|93
1633506000000|2021-10-06 07:40:00|1548.5|1545.5|1550|1547|1550|1547|1548|1545|204
1633506300000|2021-10-06 07:45:00|1549.5|1546.5|1549.5|1546.5|1550.5|1547.5|1548|1545|210
1633506600000|2021-10-06 07:50:00|1550|1547|1550|1547|1551.5|1548.5|1549.5|1546.5|256
1633506900000|2021-10-06 07:55:00|1550.5|1547.5|1550.5|1547.5|1550.5|1547.5|1549|1546|126
1633507200000|2021-10-06 08:00:00|1549.5|1546.5|1552|1549|1552.5|1549.5|1548.5|1545.5|223
1633507500000|2021-10-06 08:05:00|1552.5|1549.5|1553.5|1550.5|1553.5|1550.5|1551.5|1548.5|175
1633567500000|2021-10-07 00:45:00|1557|1554|1562|1559|1563.5|1560.5|1557|1554|146
1633567800000|2021-10-07 00:50:00|1562.5|1559.5|1557.5|1554.5|1562.5|1559.5|1557|1554|112
1633568100000|2021-10-07 00:55:00|1558|1555|1559|1556|1559.5|1556.5|1557|1554|124
1633568400000|2021-10-07 01:00:00|1559.5|1556.5|1555.5|1552.5|1559.5|1556.5|1555.5|1552.5|286
1633568700000|2021-10-07 01:05:00|1555|1552|1551.5|1548.5|1555|1552|1551.5|1548.5|267
1633569000000|2021-10-07 01:10:00|1552|1549|1548|1545|1552|1549|1548|1545|182
1633569300000|2021-10-07 01:15:00|1547.5|1544.5|1551|1548|1552|1549|1547.5|1544.5|234
1633569600000|2021-10-07 01:20:00|1551.5|1548.5|1550|1547|1553|1550|1549|1546|218
1633569900000|2021-10-07 01:25:00|1549.5|1546.5|1550|1547|1550.5|1547.5|1549.5|1546.5|73
1633570200000|2021-10-07 01:30:00|1550.5|1547.5|1551.5|1548.5|1551.5|1548.5|1549|1546|119
1633570500000|2021-10-07 01:35:00|1551|1548|1551.1|1548.1|1552.6|1549.6|1550|1547|102
1633570800000|2021-10-07 01:40:00|1551.6|1548.6|1551.1|1548.1|1552.6|1549.6|1550.6|1547.6|78
1633571100000|2021-10-07 01:45:00|1551.6|1548.6|1553.1|1550.1|1553.1|1550.1|1551.6|1548.6|108
1633571400000|2021-10-07 01:50:00|1552.6|1549.6|1553.6|1550.6|1554.6|1551.6|1552.6|1549.6|127
1633571700000|2021-10-07 01:55:00|1553.1|1550.1|1552.6|1549.6|1553.6|1550.6|1552.6|1549.6|44
1633572000000|2021-10-07 02:00:00|1553.1|1550.1|1553.1|1550.1|1553.6|1550.6|1552.1|1549.1|77
1633572300000|2021-10-07 02:05:00|1553.6|1550.6|1554.6|1551.6|1555.1|1552.1|1553.1|1550.1|51
1633572600000|2021-10-07 02:10:00|1554.1|1551.1|1553.6|1550.6|1554.1|1551.1|1553.6|1550.6|73
1633572900000|2021-10-07 02:15:00|1554.1|1551.1|1552.6|1549.6|1554.1|1551.1|1552.1|1549.1|63
1633573200000|2021-10-07 02:20:00|1552.1|1549.1|1551.6|1548.6|1552.6|1549.6|1551.6|1548.6|66
1633573500000|2021-10-07 02:25:00|1552.1|1549.1|1553.1|1550.1|1553.1|1550.1|1552.1|1549.1|54
1633573800000|2021-10-07 02:30:00|1552.6|1549.6|1553.1|1550.1|1553.6|1550.6|1552.1|1549.1|58
1633574100000|2021-10-07 02:35:00|1552.6|1549.6|1553.1|1550.1|1553.6|1550.6|1552.6|1549.6|58
1633574400000|2021-10-07 02:40:00|1553.6|1550.6|1553.1|1550.1|1553.6|1550.6|1552.1|1549.1|48
1633574700000|2021-10-07 02:45:00|1552.6|1549.6|1553.6|1550.6|1553.6|1550.6|1552.6|1549.6|58
1633575000000|2021-10-07 02:50:00|1553.1|1550.1|1553.6|1550.6|1553.6|1550.6|1553.1|1550.1|17
1633575300000|2021-10-07 02:55:00|1553.1|1550.1|1553.1|1550.1|1553.6|1550.6|1552.6|1549.6|42
1633575600000|2021-10-07 03:00:00|1553.6|1550.6|1554.1|1551.1|1554.6|1551.6|1553.1|1550.1|77
1633575900000|2021-10-07 03:05:00|1553.6|1550.6|1553.1|1550.1|1553.6|1550.6|1553.1|1550.1|15
1633576200000|2021-10-07 03:10:00|1553.6|1550.6|1553.6|1550.6|1554.1|1551.1|1553.1|1550.1|30
1633576500000|2021-10-07 03:15:00|1553.1|1550.1|1554.1|1551.1|1554.6|1551.6|1553.1|1550.1|47
1633576800000|2021-10-07 03:20:00|1554.6|1551.6|1554.6|1551.6|1554.6|1551.6|1554.6|1551.6|12
1633577100000|2021-10-07 03:25:00|1555.1|1552.1|1554.1|1551.1|1555.1|1552.1|1554.1|1551.1|64
1633577400000|2021-10-07 03:30:00|1554.6|1551.6|1556.1|1553.1|1556.1|1553.1|1554.6|1551.6|45
1633577700000|2021-10-07 03:35:00|1555.6|1552.6|1555.1|1552.1|1556.1|1553.1|1555.1|1552.1|82
1633578000000|2021-10-07 03:40:00|1555.6|1552.6|1555.1|1552.1|1555.6|1552.6|1555.1|1552.1|38
1633578300000|2021-10-07 03:45:00|1554.6|1551.6|1555.1|1552.1|1555.1|1552.1|1554.6|1551.6|38
1633578600000|2021-10-07 03:50:00|1555.6|1552.6|1556.1|1553.1|1556.1|1553.1|1555.6|1552.6|70
1633578900000|2021-10-07 03:55:00|1555.6|1552.6|1555.6|1552.6|1556.6|1553.6|1555.6|1552.6|92
1633579200000|2021-10-07 04:00:00|1556.1|1553.1|1556.6|1553.6|1557.6|1554.6|1556.1|1553.1|74
1633579500000|2021-10-07 04:05:00|1557.1|1554.1|1558.1|1555.1|1558.1|1555.1|1556.6|1553.6|88
1633579800000|2021-10-07 04:10:00|1557.6|1554.6|1557.6|1554.6|1557.6|1554.6|1557.1|1554.1|15
1633580100000|2021-10-07 04:15:00|1558.1|1555.1|1557.6|1554.6|1558.1|1555.1|1557.1|1554.1|36
1633580400000|2021-10-07 04:20:00|1558.1|1555.1|1557.6|1554.6|1558.1|1555.1|1557.6|1554.6|41
1633580700000|2021-10-07 04:25:00|1558.1|1555.1|1560.6|1557.6|1561.1|1558.1|1558.1|1555.1|79
1633581000000|2021-10-07 04:30:00|1560.1|1557.1|1561.1|1558.1|1562.1|1559.1|1560.1|1557.1|101
1633581300000|2021-10-07 04:35:00|1560.6|1557.6|1557.1|1554.1|1560.6|1557.6|1557.1|1554.1|67
1633581600000|2021-10-07 04:40:00|1557.6|1554.6|1556.1|1553.1|1557.6|1554.6|1556.1|1553.1|43
1633588200000|2021-10-07 06:30:00|1555.6|1552.6|1556.1|1553.1|1559.6|1556.6|1555.6|1552.6|118
1633588500000|2021-10-07 06:35:00|1556.6|1553.6|1557.6|1554.6|1557.6|1554.6|1556.1|1553.1|43
1633588800000|2021-10-07 06:40:00|1558.1|1555.1|1557.1|1554.1|1558.6|1555.6|1557.1|1554.1|85
1633589100000|2021-10-07 06:45:00|1557.6|1554.6|1557.1|1554.1|1558.6|1555.6|1557.1|1554.1|48
1633589400000|2021-10-07 06:50:00|1556.6|1553.6|1557.6|1554.6|1558.1|1555.1|1556.6|1553.6|37
1633589700000|2021-10-07 06:55:00|1557.1|1554.1|1558.1|1555.1|1558.1|1555.1|1557.1|1554.1|14
1633590000000|2021-10-07 07:00:00|1558.6|1555.6|1557.6|1554.6|1559.6|1556.6|1557.6|1554.6|49
1633590300000|2021-10-07 07:05:00|1557.1|1554.1|1556.1|1553.1|1557.1|1554.1|1556.1|1553.1|62
1633590600000|2021-10-07 07:10:00|1555.6|1552.6|1555.6|1552.6|1557.1|1554.1|1555.6|1552.6|51
1633590900000|2021-10-07 07:15:00|1556.1|1553.1|1555.6|1552.6|1556.6|1553.6|1554.6|1551.6|134
1633591200000|2021-10-07 07:20:00|1555.1|1552.1|1557.1|1554.1|1557.1|1554.1|1555.1|1552.1|35
1633591500000|2021-10-07 07:25:00|1556.6|1553.6|1555.6|1552.6|1556.6|1553.6|1555.1|1552.1|40
1633591800000|2021-10-07 07:30:00|1555.1|1552.1|1555.6|1552.6|1556.1|1553.1|1555.1|1552.1|37
1633592100000|2021-10-07 07:35:00|1556.1|1553.1|1558.1|1555.1|1558.1|1555.1|1556.1|1553.1|71
1633592400000|2021-10-07 07:40:00|1557.6|1554.6|1559.1|1556.1|1559.1|1556.1|1557.6|1554.6|157
1633592700000|2021-10-07 07:45:00|1559.6|1556.6|1563.1|1560.1|1563.6|1560.6|1559.6|1556.6|314
1633593000000|2021-10-07 07:50:00|1562.6|1559.6|1560.6|1557.6|1562.6|1559.6|1560.6|1557.6|78
1633593300000|2021-10-07 07:55:00|1561.1|1558.1|1559.6|1556.6|1561.1|1558.1|1558.6|1555.6|67
1633593600000|2021-10-07 08:00:00|1559.1|1556.1|1559.1|1556.1|1559.1|1556.1|1558.1|1555.1|59
1633593900000|2021-10-07 08:05:00|1559.6|1556.6|1559.6|1556.6|1559.6|1556.6|1558.1|1555.1|63
1633653900000|2021-10-08 00:45:00|1563.1|1560.1|1565.1|1562.1|1568.1|1565.1|1563.1|1560.1|118
1633654200000|2021-10-08 00:50:00|1565.6|1562.6|1563.1|1560.1|1565.6|1562.6|1563.1|1560.1|66
1633654500000|2021-10-08 00:55:00|1563.6|1560.6|1560.1|1557.1|1564.1|1561.1|1559.6|1556.6|120
1633654800000|2021-10-08 01:00:00|1559.6|1556.6|1558.6|1555.6|1562.1|1559.1|1558.6|1555.6|235
1633655100000|2021-10-08 01:05:00|1558.1|1555.1|1555.6|1552.6|1559.1|1556.1|1554.1|1551.1|375
1633655400000|2021-10-08 01:10:00|1556.1|1553.1|1557.6|1554.6|1557.6|1554.6|1554.6|1551.6|180
1633655700000|2021-10-08 01:15:00|1557.1|1554.1|1557.1|1554.1|1557.6|1554.6|1555.6|1552.6|99
1633656000000|2021-10-08 01:20:00|1557.6|1554.6|1558.1|1555.1|1559.1|1556.1|1556.6|1553.6|104
1633656300000|2021-10-08 01:25:00|1557.6|1554.6|1557.1|1554.1|1560.1|1557.1|1557.1|1554.1|117
1633656600000|2021-10-08 01:30:00|1556.6|1553.6|1559.6|1556.6|1559.6|1556.6|1556.6|1553.6|68
1633656900000|2021-10-08 01:35:00|1560.1|1557.1|1562.6|1559.6|1563.1|1560.1|1559.6|1556.6|168
1633657200000|2021-10-08 01:40:00|1563.1|1560.1|1563.1|1560.1|1563.6|1560.6|1561.6|1558.6|109
1633657500000|2021-10-08 01:45:00|1563.6|1560.6|1565.1|1562.1|1565.1|1562.1|1562.6|1559.6|110
1633657800000|2021-10-08 01:50:00|1564.6|1561.6|1566.1|1563.1|1567.1|1564.1|1564.6|1561.6|149
1633658100000|2021-10-08 01:55:00|1565.6|1562.6|1564.6|1561.6|1565.6|1562.6|1564.6|1561.6|58
1633658400000|2021-10-08 02:00:00|1564.1|1561.1|1564.1|1561.1|1564.6|1561.6|1563.6|1560.6|68
1633658700000|2021-10-08 02:05:00|1563.6|1560.6|1563.6|1560.6|1564.1|1561.1|1563.1|1560.1|39
1633659000000|2021-10-08 02:10:00|1564.1|1561.1|1563.1|1560.1|1565.1|1562.1|1563.1|1560.1|60
1633659300000|2021-10-08 02:15:00|1563.6|1560.6|1564.1|1561.1|1564.1|1561.1|1563.6|1560.6|19
1633659600000|2021-10-08 02:20:00|1563.6|1560.6|1563.6|1560.6|1564.1|1561.1|1562.6|1559.6|45
1633659900000|2021-10-08 02:25:00|1564.1|1561.1|1564.6|1561.6|1565.6|1562.6|1564.1|1561.1|61
1633660200000|2021-10-08 02:30:00|1565.1|1562.1|1565.1|1562.1|1565.1|1562.1|1564.6|1561.6|28
1633660500000|2021-10-08 02:35:00|1565.6|1562.6|1566.1|1563.1|1566.1|1563.1|1564.6|1561.6|44
1633660800000|2021-10-08 02:40:00|1565.6|1562.6|1564.6|1561.6|1565.6|1562.6|1564.6|1561.6|26
1633661100000|2021-10-08 02:45:00|1566.1|1563.1|1565.6|1562.6|1566.6|1563.6|1565.6|1562.6|26
1633661400000|2021-10-08 02:50:00|1565.1|1562.1|1566.1|1563.1|1566.6|1563.6|1565.1|1562.1|74
1633661700000|2021-10-08 02:55:00|1566.6|1563.6|1566.6|1563.6|1566.6|1563.6|1566.1|1563.1|43
1633662000000|2021-10-08 03:00:00|1566.1|1563.1|1565.6|1562.6|1566.1|1563.1|1565.6|1562.6|26
1633662300000|2021-10-08 03:05:00|1565.1|1562.1|1564.1|1561.1|1565.6|1562.6|1564.1|1561.1|34
1633662600000|2021-10-08 03:10:00|1564.6|1561.6|1565.6|1562.6|1566.1|1563.1|1564.1|1561.1|36
1633662900000|2021-10-08 03:15:00|1566.1|1563.1|1566.1|1563.1|1566.6|1563.6|1565.1|1562.1|55
1633663200000|2021-10-08 03:20:00|1565.6|1562.6|1566.1|1563.1|1567.1|1564.1|1565.6|1562.6|83
1633663500000|2021-10-08 03:25:00|1566.6|1563.6|1567.1|1564.1|1567.6|1564.6|1566.1|1563.1|91
1633663800000|2021-10-08 03:30:00|1566.6|1563.6|1566.6|1563.6|1568.1|1565.1|1566.6|1563.6|91
1633664100000|2021-10-08 03:35:00|1567.1|1564.1|1568.1|1565.1|1568.1|1565.1|1566.1|1563.1|59
1633664400000|2021-10-08 03:40:00|1568.6|1565.6|1566.6|1563.6|1569.1|1566.1|1566.6|1563.6|152
1633664700000|2021-10-08 03:45:00|1567.1|1564.1|1568.1|1565.1|1568.1|1565.1|1567.1|1564.1|57
1633665000000|2021-10-08 03:50:00|1567.6|1564.6|1567.1|1564.1|1568.6|1565.6|1566.6|1563.6|71
1633665300000|2021-10-08 03:55:00|1566.6|1563.6|1567.1|1564.1|1567.6|1564.6|1566.6|1563.6|55
1633665600000|2021-10-08 04:00:00|1567.6|1564.6|1567.6|1564.6|1568.1|1565.1|1567.1|1564.1|22
1633665900000|2021-10-08 04:05:00|1568.1|1565.1|1567.6|1564.6|1568.1|1565.1|1567.6|1564.6|46
1633666200000|2021-10-08 04:10:00|1567.1|1564.1|1567.1|1564.1|1567.1|1564.1|1566.6|1563.6|41
1633666500000|2021-10-08 04:15:00|1566.6|1563.6|1566.6|1563.6|1567.1|1564.1|1566.6|1563.6|21
1633666800000|2021-10-08 04:20:00|1566.1|1563.1|1566.6|1563.6|1567.1|1564.1|1566.1|1563.1|36
1633667100000|2021-10-08 04:25:00|1566.1|1563.1|1566.1|1563.1|1566.6|1563.6|1566.1|1563.1|21
1633667400000|2021-10-08 04:30:00|1565.6|1562.6|1565.6|1562.6|1565.6|1562.6|1565.1|1562.1|20
1633667700000|2021-10-08 04:35:00|1566.1|1563.1|1568.1|1565.1|1568.1|1565.1|1566.1|1563.1|36
1633668000000|2021-10-08 04:40:00|1567.6|1564.6|1567.1|1564.1|1567.6|1564.6|1567.1|1564.1|10
1633674600000|2021-10-08 06:30:00|1567.6|1564.6|1568.1|1565.1|1568.1|1565.1|1566.6|1563.6|66
1633674900000|2021-10-08 06:35:00|1568.6|1565.6|1566.6|1563.6|1568.6|1565.6|1566.6|1563.6|55
1633675200000|2021-10-08 06:40:00|1566.1|1563.1|1567.1|1564.1|1567.6|1564.6|1566.1|1563.1|38
1633675500000|2021-10-08 06:45:00|1566.6|1563.6|1566.6|1563.6|1566.6|1563.6|1565.6|1562.6|67
1633675800000|2021-10-08 06:50:00|1567.1|1564.1|1566.1|1563.1|1567.1|1564.1|1566.1|1563.1|40
1633676100000|2021-10-08 06:55:00|1565.6|1562.6|1565.6|1562.6|1566.1|1563.1|1565.6|1562.6|52
1633676400000|2021-10-08 07:00:00|1566.1|1563.1|1566.1|1563.1|1566.1|1563.1|1565.6|1562.6|39
1633676700000|2021-10-08 07:05:00|1565.6|1562.6|1564.6|1561.6|1566.1|1563.1|1563.6|1560.6|121
1633677000000|2021-10-08 07:10:00|1565.1|1562.1|1564.6|1561.6|1565.1|1562.1|1564.1|1561.1|102
1633677300000|2021-10-08 07:15:00|1565.1|1562.1|1565.1|1562.1|1565.6|1562.6|1564.1|1561.1|81
1633677600000|2021-10-08 07:20:00|1565.6|1562.6|1565.1|1562.1|1566.6|1563.6|1565.1|1562.1|84
1633677900000|2021-10-08 07:25:00|1566.1|1563.1|1566.1|1563.1|1566.6|1563.6|1565.6|1562.6|71
1633678200000|2021-10-08 07:30:00|1566.6|1563.6|1566.1|1563.1|1566.6|1563.6|1565.1|1562.1|55
1633678500000|2021-10-08 07:35:00|1565.6|1562.6|1566.1|1563.1|1566.6|1563.6|1565.6|1562.6|68
1633678800000|2021-10-08 07:40:00|1565.6|1562.6|1565.1|1562.1|1565.6|1562.6|1564.6|1561.6|54
1633679100000|2021-10-08 07:45:00|1564.6|1561.6|1564.1|1561.1|1564.6|1561.6|1563.6|1560.6|59
1633679400000|2021-10-08 07:50:00|1564.6|1561.6|1564.6|1561.6|1565.1|1562.1|1564.1|1561.1|46
1633679700000|2021-10-08 07:55:00|1565.1|1562.1|1565.1|1562.1|1566.1|1563.1|1564.6|1561.6|75
1633680000000|2021-10-08 08:00:00|1565.6|1562.6|1566.1|1563.1|1566.6|1563.6|1565.1|1562.1|81
1633680300000|2021-10-08 08:05:00|1565.6|1562.6|1566.6|1563.6|1567.1|1564.1|1565.1|1562.1|80
1633913100000|2021-10-11 00:45:00|1565.1|1562.1|1570.6|1567.6|1570.6|1567.6|1565.1|1562.1|134
1633913400000|2021-10-11 00:50:00|1571.1|1568.1|1571.1|1568.1|1572.6|1569.6|1570.6|1567.6|101
1633913700000|2021-10-11 00:55:00|1570.6|1567.6|1575.1|1572.1|1575.1|1572.1|1570.6|1567.6|77
1633914000000|2021-10-11 01:00:00|1574.6|1571.6|1574.1|1571.1|1574.6|1571.6|1571.1|1568.1|195
1633914300000|2021-10-11 01:05:00|1573.6|1570.6|1569.6|1566.6|1573.6|1570.6|1569.6|1566.6|111
1633914600000|2021-10-11 01:10:00|1570.1|1567.1|1571.1|1568.1|1573.1|1570.1|1569.6|1566.6|156
1633914900000|2021-10-11 01:15:00|1570.6|1567.6|1572.6|1569.6|1573.1|1570.1|1570.6|1567.6|74
1633915200000|2021-10-11 01:20:00|1572.1|1569.1|1574.6|1571.6|1574.6|1571.6|1571.6|1568.6|115
1633915500000|2021-10-11 01:25:00|1574.1|1571.1|1574.4|1571.4|1575.4|1572.4|1573.9|1570.9|72
1633915800000|2021-10-11 01:30:00|1574.9|1571.9|1575.4|1572.4|1575.9|1572.9|1574.4|1571.4|91
1633916100000|2021-10-11 01:35:00|1575.9|1572.9|1576.4|1573.4|1577.9|1574.9|1575.4|1572.4|156
1633916400000|2021-10-11 01:40:00|1576.9|1573.9|1576.9|1573.9|1577.9|1574.9|1576.4|1573.4|97
1633916700000|2021-10-11 01:45:00|1577.4|1574.4|1576.4|1573.4|1577.4|1574.4|1575.9|1572.9|83
1633917000000|2021-10-11 01:50:00|1576.9|1573.9|1576.9|1573.9|1576.9|1573.9|1575.4|1572.4|89
1633917300000|2021-10-11 01:55:00|1576.4|1573.4|1574.9|1571.9|1576.4|1573.4|1574.9|1571.9|48
1633917600000|2021-10-11 02:00:00|1575.4|1572.4|1575.4|1572.4|1576.4|1573.4|1574.9|1571.9|73
1633917900000|2021-10-11 02:05:00|1574.9|1571.9|1574.4|1571.4|1574.9|1571.9|1574.4|1571.4|53
1633918200000|2021-10-11 02:10:00|1574.9|1571.9|1574.4|1571.4|1574.9|1571.9|1573.4|1570.4|78
1633918500000|2021-10-11 02:15:00|1573.9|1570.9|1574.4|1571.4|1574.9|1571.9|1573.9|1570.9|43
1633918800000|2021-10-11 02:20:00|1574.9|1571.9|1574.9|1571.9|1575.4|1572.4|1574.9|1571.9|67
1633919100000|2021-10-11 02:25:00|1575.9|1572.9|1575.4|1572.4|1575.9|1572.9|1574.9|1571.9|22
1633919400000|2021-10-11 02:30:00|1574.9|1571.9|1573.9|1570.9|1574.9|1571.9|1573.4|1570.4|51
1633919700000|2021-10-11 02:35:00|1573.4|1570.4|1573.4|1570.4|1573.9|1570.9|1573.4|1570.4|24
1633920000000|2021-10-11 02:40:00|1573.9|1570.9|1574.9|1571.9|1574.9|1571.9|1573.9|1570.9|37
1633920300000|2021-10-11 02:45:00|1574.4|1571.4|1574.4|1571.4|1574.4|1571.4|1573.9|1570.9|13
1633920600000|2021-10-11 02:50:00|1573.9|1570.9|1574.4|1571.4|1574.9|1571.9|1573.9|1570.9|13
1633920900000|2021-10-11 02:55:00|1573.9|1570.9|1573.9|1570.9|1573.9|1570.9|1573.4|1570.4|19
1633921200000|2021-10-11 03:00:00|1574.4|1571.4|1573.9|1570.9|1574.4|1571.4|1573.9|1570.9|17
1633921500000|2021-10-11 03:05:00|1573.4|1570.4|1573.9|1570.9|1573.9|1570.9|1573.4|1570.4|17
1633921800000|2021-10-11 03:10:00|1574.4|1571.4|1573.4|1570.4|1574.4|1571.4|1573.4|1570.4|24
1633922100000|2021-10-11 03:15:00|1573.9|1570.9|1574.4|1571.4|1574.4|1571.4|1573.9|1570.9|31
1633922400000|2021-10-11 03:20:00|1574.9|1571.9|1574.9|1571.9|1574.9|1571.9|1574.4|1571.4|9
1633922700000|2021-10-11 03:25:00|1574.4|1571.4|1574.4|1571.4|1574.9|1571.9|1574.4|1571.4|22
1633923000000|2021-10-11 03:30:00|1573.9|1570.9|1574.9|1571.9|1574.9|1571.9|1573.9|1570.9|16
1633923300000|2021-10-11 03:35:00|1574.4|1571.4|1574.9|1571.9|1575.4|1572.4|1574.4|1571.4|43
1633923600000|2021-10-11 03:40:00|1574.4|1571.4|1573.9|1570.9|1574.4|1571.4|1573.4|1570.4|37
1633923900000|2021-10-11 03:45:00|1573.4|1570.4|1572.9|1569.9|1573.4|1570.4|1572.9|1569.9|26
1633924200000|2021-10-11 03:50:00|1573.4|1570.4|1573.4|1570.4|1573.4|1570.4|1572.9|1569.9|29
1633924500000|2021-10-11 03:55:00|||||||||12
1633924800000|2021-10-11 04:00:00|1573.9|1570.9|1574.4|1571.4|1574.9|1571.9|1573.9|1570.9|26
1633925100000|2021-10-11 04:05:00|1573.9|1570.9|1574.4|1571.4|1574.4|1571.4|1573.9|1570.9|17
1633925400000|2021-10-11 04:10:00|1574.9|1571.9|1574.9|1571.9|1575.9|1572.9|1574.9|1571.9|24
1633925700000|2021-10-11 04:15:00|1574.4|1571.4|1574.4|1571.4|1574.9|1571.9|1574.4|1571.4|10
1633926000000|2021-10-11 04:20:00|1574.9|1571.9|1573.9|1570.9|1574.9|1571.9|1573.9|1570.9|23
1633926300000|2021-10-11 04:25:00|1574.4|1571.4|1574.4|1571.4|1574.4|1571.4|1574.4|1571.4|18
1633926600000|2021-10-11 04:30:00|1574.9|1571.9|1575.4|1572.4|1575.4|1572.4|1574.9|1571.9|15
1633926900000|2021-10-11 04:35:00|1574.9|1571.9|1573.9|1570.9|1575.4|1572.4|1573.9|1570.9|38
1633927200000|2021-10-11 04:40:00|||||||||7
1633933800000|2021-10-11 06:30:00|1573.4|1570.4|1575.4|1572.4|1575.4|1572.4|1573.4|1570.4|51
1633934100000|2021-10-11 06:35:00|1575.9|1572.9|1575.9|1572.9|1576.4|1573.4|1574.9|1571.9|72
1633934400000|2021-10-11 06:40:00|1575.4|1572.4|1574.9|1571.9|1575.4|1572.4|1574.9|1571.9|32
1633934700000|2021-10-11 06:45:00|1575.4|1572.4|1574.9|1571.9|1575.4|1572.4|1574.9|1571.9|39
1633935000000|2021-10-11 06:50:00|1574.4|1571.4|1574.4|1571.4|1574.9|1571.9|1573.9|1570.9|38
1633935300000|2021-10-11 06:55:00|1574.9|1571.9|1575.4|1572.4|1575.9|1572.9|1574.9|1571.9|35
1633935600000|2021-10-11 07:00:00|1575.9|1572.9|1576.9|1573.9|1577.4|1574.4|1575.4|1572.4|160
1633935900000|2021-10-11 07:05:00|1577.4|1574.4|1577.4|1574.4|1578.4|1575.4|1576.9|1573.9|148
1633936200000|2021-10-11 07:10:00|1576.9|1573.9|1576.9|1573.9|1577.9|1574.9|1576.9|1573.9|76
1633936500000|2021-10-11 07:15:00|1577.4|1574.4|1576.4|1573.4|1577.4|1574.4|1575.4|1572.4|69
1633936800000|2021-10-11 07:20:00|1575.9|1572.9|1575.9|1572.9|1576.4|1573.4|1575.9|1572.9|36
1633937100000|2021-10-11 07:25:00|1576.4|1573.4|1577.4|1574.4|1577.4|1574.4|1576.4|1573.4|60
1633937400000|2021-10-11 07:30:00|1576.9|1573.9|1576.9|1573.9|1577.4|1574.4|1576.9|1573.9|89
1633937700000|2021-10-11 07:35:00|1576.4|1573.4|1575.9|1572.9|1576.4|1573.4|1575.9|1572.9|46
1633938000000|2021-10-11 07:40:00|1575.4|1572.4|1574.4|1571.4|1575.4|1572.4|1574.4|1571.4|109
1633938300000|2021-10-11 07:45:00|1573.9|1570.9|1574.4|1571.4|1574.9|1571.9|1573.9|1570.9|45
1633938600000|2021-10-11 07:50:00|1573.9|1570.9|1574.4|1571.4|1574.4|1571.4|1573.9|1570.9|95
1633938900000|2021-10-11 07:55:00|1574.9|1571.9|1574.9|1571.9|1574.9|1571.9|1574.4|1571.4|25
1633939200000|2021-10-11 08:00:00|1574.4|1571.4|1574.4|1571.4|1574.4|1571.4|1574.4|1571.4|21
1633939500000|2021-10-11 08:05:00|1573.9|1570.9|1573.9|1570.9|1574.4|1571.4|1573.4|1570.4|56
1633999500000|2021-10-12 00:45:00|1571.9|1568.9|1567.9|1564.9|1571.9|1568.9|1566.9|1563.9|132
1633999800000|2021-10-12 00:50:00|1568.4|1565.4|1564.4|1561.4|1568.4|1565.4|1563.4|1560.4|193
1634000100000|2021-10-12 00:55:00|1563.9|1560.9|1560.9|1557.9|1564.4|1561.4|1559.9|1556.9|183
1634000400000|2021-10-12 01:00:00|1560.4|1557.4|1562.4|1559.4|1563.9|1560.9|1558.4|1555.4|402
1634000700000|2021-10-12 01:05:00|1562.9|1559.9|1561.9|1558.9|1563.9|1560.9|1560.9|1557.9|171
1634001000000|2021-10-12 01:10:00|1562.4|1559.4|1564.9|1561.9|1565.4|1562.4|1561.9|1558.9|158
1634001300000|2021-10-12 01:15:00|1564.4|1561.4|1566.9|1563.9|1566.9|1563.9|1563.4|1560.4|143
1634001600000|2021-10-12 01:20:00|1567.4|1564.4|1566.4|1563.4|1567.4|1564.4|1563.9|1560.9|147
1634001900000|2021-10-12 01:25:00|1566.9|1563.9|1567.4|1564.4|1567.4|1564.4|1565.9|1562.9|133
1634002200000|2021-10-12 01:30:00|1567.9|1564.9|1566.9|1563.9|1568.9|1565.9|1566.9|1563.9|165
1634002500000|2021-10-12 01:35:00|1567.4|1564.4|1569.4|1566.4|1569.9|1566.9|1566.9|1563.9|125
1634002800000|2021-10-12 01:40:00|1569.9|1566.9|1569.9|1566.9|1570.4|1567.4|1568.4|1565.4|142
1634003100000|2021-10-12 01:45:00|1570.4|1567.4|1570.4|1567.4|1572.9|1569.9|1570.4|1567.4|97
1634003400000|2021-10-12 01:50:00|1569.9|1566.9|1568.9|1565.9|1570.9|1567.9|1567.4|1564.4|106
1634003700000|2021-10-12 01:55:00|1568.4|1565.4|1570.4|1567.4|1570.4|1567.4|1567.9|1564.9|90
1634004000000|2021-10-12 02:00:00|1570.9|1567.9|1572.9|1569.9|1572.9|1569.9|1570.9|1567.9|77
1634004300000|2021-10-12 02:05:00|1573.4|1570.4|1572.4|1569.4|1574.4|1571.4|1572.4|1569.4|123
1634004600000|2021-10-12 02:10:00|1572.9|1569.9|1574.4|1571.4|1574.4|1571.4|1572.4|1569.4|78
1634004900000|2021-10-12 02:15:00|1574.9|1571.9|1574.4|1571.4|1575.4|1572.4|1573.9|1570.9|69
1634005200000|2021-10-12 02:20:00|1574.9|1571.9|1574.4|1571.4|1574.9|1571.9|1573.9|1570.9|41
1634005500000|2021-10-12 02:25:00|1573.9|1570.9|1575.4|1572.4|1576.4|1573.4|1573.9|1570.9|105
1634005800000|2021-10-12 02:30:00|1574.9|1571.9|1573.9|1570.9|1574.9|1571.9|1573.9|1570.9|30
1634006100000|2021-10-12 02:35:00|1573.4|1570.4|1572.4|1569.4|1573.4|1570.4|1571.9|1568.9|74
1634006400000|2021-10-12 02:40:00|1572.9|1569.9|1574.4|1571.4|1574.4|1571.4|1572.9|1569.9|33
1634006700000|2021-10-12 02:45:00|1573.9|1570.9|1573.4|1570.4|1574.4|1571.4|1572.9|1569.9|44
1634007000000|2021-10-12 02:50:00|1573.9|1570.9|1574.9|1571.9|1575.9|1572.9|1573.9|1570.9|78
1634007300000|2021-10-12 02:55:00|1574.4|1571.4|1575.4|1572.4|1575.9|1572.9|1574.4|1571.4|35
1634007600000|2021-10-12 03:00:00|1574.9|1571.9|1574.9|1571.9|1575.4|1572.4|1574.9|1571.9|45
1634007900000|2021-10-12 03:05:00|1575.4|1572.4|1574.9|1571.9|1575.4|1572.4|1574.9|1571.9|31
1634008200000|2021-10-12 03:10:00|1575.4|1572.4|1575.4|1572.4|1575.9|1572.9|1574.9|1571.9|21
1634008500000|2021-10-12 03:15:00|1574.9|1571.9|1575.4|1572.4|1575.9|1572.9|1574.4|1571.4|58
1634008800000|2021-10-12 03:20:00|1575.9|1572.9|1575.9|1572.9|1576.4|1573.4|1575.4|1572.4|32
1634009100000|2021-10-12 03:25:00|1575.4|1572.4|1576.4|1573.4|1576.4|1573.4|1575.4|1572.4|26
1634009400000|2021-10-12 03:30:00|1575.9|1572.9|1575.4|1572.4|1575.9|1572.9|1574.9|1571.9|33
1634009700000|2021-10-12 03:35:00|1574.9|1571.9|1575.9|1572.9|1575.9|1572.9|1574.4|1571.4|33
1634010000000|2021-10-12 03:40:00|1575.4|1572.4|1574.9|1571.9|1575.9|1572.9|1574.9|1571.9|39
1634010300000|2021-10-12 03:45:00|1575.4|1572.4|1575.9|1572.9|1576.4|1573.4|1574.9|1571.9|72
1634010600000|2021-10-12 03:50:00|1575.4|1572.4|1575.9|1572.9|1575.9|1572.9|1575.4|1572.4|52
1634010900000|2021-10-12 03:55:00|1576.4|1573.4|1575.9|1572.9|1576.4|1573.4|1575.9|1572.9|33
1634011200000|2021-10-12 04:00:00|1576.4|1573.4|1576.4|1573.4|1576.4|1573.4|1575.9|1572.9|22
1634011500000|2021-10-12 04:05:00|1575.9|1572.9|1576.4|1573.4|1576.4|1573.4|1575.9|1572.9|54
1634011800000|2021-10-12 04:10:00|1575.9|1572.9|1576.9|1573.9|1576.9|1573.9|1575.9|1572.9|47
1634012100000|2021-10-12 04:15:00|1576.4|1573.4|1576.4|1573.4|1576.4|1573.4|1575.9|1572.9|38
1634012400000|2021-10-12 04:20:00|1576.9|1573.9|1577.4|1574.4|1577.4|1574.4|1576.9|1573.9|37
1634012700000|2021-10-12 04:25:00|1577.9|1574.9|1578.4|1575.4|1578.4|1575.4|1577.4|1574.4|62
1634013000000|2021-10-12 04:30:00|1577.9|1574.9|1577.9|1574.9|1578.4|1575.4|1577.9|1574.9|28
1634013300000|2021-10-12 04:35:00|1577.4|1574.4|1577.9|1574.9|1577.9|1574.9|1577.4|1574.4|52
1634013600000|2021-10-12 04:40:00|1577.4|1574.4|1576.9|1573.9|1577.4|1574.4|1576.9|1573.9|11
1634020200000|2021-10-12 06:30:00|1577.4|1574.4|1574.9|1571.9|1577.4|1574.4|1573.4|1570.4|217
1634020500000|2021-10-12 06:35:00|1575.4|1572.4|1575.4|1572.4|1575.4|1572.4|1573.9|1570.9|84
1634020800000|2021-10-12 06:40:00|1574.9|1571.9|1575.9|1572.9|1575.9|1572.9|1574.9|1571.9|114
1634021100000|2021-10-12 06:45:00|1575.4|1572.4|1575.4|1572.4|1576.4|1573.4|1574.4|1571.4|108
1634021400000|2021-10-12 06:50:00|1574.9|1571.9|1575.9|1572.9|1576.4|1573.4|1574.9|1571.9|74
1634021700000|2021-10-12 06:55:00|1576.4|1573.4|1577.4|1574.4|1577.4|1574.4|1574.9|1571.9|102
1634022000000|2021-10-12 07:00:00|1577.9|1574.9|1576.4|1573.4|1578.4|1575.4|1576.4|1573.4|133
1634022300000|2021-10-12 07:05:00|1576.9|1573.9|1577.4|1574.4|1577.4|1574.4|1576.4|1573.4|69
1634022600000|2021-10-12 07:10:00|1576.9|1573.9|1577.9|1574.9|1577.9|1574.9|1576.9|1573.9|60
1634022900000|2021-10-12 07:15:00|1577.4|1574.4|1577.9|1574.9|1578.4|1575.4|1577.4|1574.4|89
1634023200000|2021-10-12 07:20:00|1578.4|1575.4|1578.4|1575.4|1579.4|1576.4|1577.4|1574.4|100
1634023500000|2021-10-12 07:25:00|1577.9|1574.9|1578.4|1575.4|1578.9|1575.9|1577.4|1574.4|66
1634023800000|2021-10-12 07:30:00|1578.9|1575.9|1577.9|1574.9|1578.9|1575.9|1577.9|1574.9|83
1634024100000|2021-10-12 07:35:00|1578.4|1575.4|1578.9|1575.9|1578.9|1575.9|1578.4|1575.4|36
1634024400000|2021-10-12 07:40:00|1578.4|1575.4|1579.4|1576.4|1579.9|1576.9|1578.4|1575.4|98
1634024700000|2021-10-12 07:45:00|1578.9|1575.9|1580.9|1577.9|1581.4|1578.4|1578.9|1575.9|133
1634025000000|2021-10-12 07:50:00|1581.4|1578.4|1579.9|1576.9|1581.9|1578.9|1579.9|1576.9|109
1634025300000|2021-10-12 07:55:00|1580.4|1577.4|1579.9|1576.9|1580.4|1577.4|1579.9|1576.9|50
1634025600000|2021-10-12 08:00:00|1580.4|1577.4|1578.4|1575.4|1580.4|1577.4|1578.4|1575.4|114
1634025900000|2021-10-12 08:05:00|1578.9|1575.9|1577.9|1574.9|1578.9|1575.9|1577.9|1574.9|109
1634085900000|2021-10-13 00:45:00|1582|1579|1579.5|1576.5|1583.5|1580.5|1579|1576|75
1634086200000|2021-10-13 00:50:00|1580|1577|1580|1577|1582|1579|1579.5|1576.5|70
1634086500000|2021-10-13 00:55:00|1579.5|1576.5|1579|1576|1580|1577|1578|1575|61
1634086800000|2021-10-13 01:00:00|1579.5|1576.5|1582.5|1579.5|1583|1580|1579|1576|132
1634087100000|2021-10-13 01:05:00|1582|1579|1588.5|1585.5|1589|1586|1582|1579|303
1634087400000|2021-10-13 01:10:00|1588|1585|1588|1585|1589.5|1586.5|1587|1584|187
1634087700000|2021-10-13 01:15:00|1588.5|1585.5|1590|1587|1590.5|1587.5|1588.5|1585.5|169
1634088000000|2021-10-13 01:20:00|1589.5|1586.5|1592.5|1589.5|1593|1590|1588.5|1585.5|242
1634088300000|2021-10-13 01:25:00|1593|1590|1592.5|1589.5|1593.5|1590.5|1591.5|1588.5|123
1634088600000|2021-10-13 01:30:00|1593|1590|1593|1590|1594.5|1591.5|1592.5|1589.5|142
1634088900000|2021-10-13 01:35:00|1593.5|1590.5|1595|1592|1596.5|1593.5|1593.5|1590.5|249
1634089200000|2021-10-13 01:40:00|1594.5|1591.5|1595.5|1592.5|1595.5|1592.5|1594|1591|89
1634089500000|2021-10-13 01:45:00|1595|1592|1592.5|1589.5|1595|1592|1592.5|1589.5|100
1634089800000|2021-10-13 01:50:00|1593|1590|1592.5|1589.5|1593.5|1590.5|1592.5|1589.5|63
1634090100000|2021-10-13 01:55:00|1593|1590|1592.5|1589.5|1593.5|1590.5|1592|1589|74
1634090400000|2021-10-13 02:00:00|1592|1589|1593|1590|1593|1590|1591.5|1588.5|83
1634090700000|2021-10-13 02:05:00|1593.5|1590.5|1593.5|1590.5|1594.5|1591.5|1593.5|1590.5|78
1634091000000|2021-10-13 02:10:00|1593|1590|1593.5|1590.5|1593.5|1590.5|1592.5|1589.5|66
1634091300000|2021-10-13 02:15:00|1593|1590|1592|1589|1593|1590|1592|1589|58
1634091600000|2021-10-13 02:20:00|1591.5|1588.5|1591.5|1588.5|1592|1589|1591|1588|38
1634091900000|2021-10-13 02:25:00|1592|1589|1592|1589|1592.5|1589.5|1592|1589|35
1634092200000|2021-10-13 02:30:00|1591.5|1588.5|1592.5|1589.5|1593|1590|1591.5|1588.5|68
1634092500000|2021-10-13 02:35:00|1593|1590|1592|1589|1593|1590|1592|1589|36
1634092800000|2021-10-13 02:40:00|1592.5|1589.5|1592.5|1589.5|1593|1590|1592|1589|46
1634093100000|2021-10-13 02:45:00|1593|1590|1593|1590|1594|1591|1592.5|1589.5|54
1634093400000|2021-10-13 02:50:00|1592.5|1589.5|1592|1589|1593|1590|1592|1589|67
1634093700000|2021-10-13 02:55:00|1592.5|1589.5|1592|1589|1592.5|1589.5|1591.5|1588.5|44
1634094000000|2021-10-13 03:00:00|1592.5|1589.5|1592.5|1589.5|1593.5|1590.5|1592|1589|66
1634094300000|2021-10-13 03:05:00|1593|1590|1593|1590|1593|1590|1592.5|1589.5|36
1634094600000|2021-10-13 03:10:00|1592.5|1589.5|1593|1590|1593|1590|1592.5|1589.5|23
1634094900000|2021-10-13 03:15:00|1593.5|1590.5|1595|1592|1595.5|1592.5|1593.5|1590.5|180
1634095200000|2021-10-13 03:20:00|1595.5|1592.5|1595|1592|1596.5|1593.5|1595|1592|118
1634095500000|2021-10-13 03:25:00|1595.5|1592.5|1595|1592|1595.5|1592.5|1594.5|1591.5|47
1634095800000|2021-10-13 03:30:00|1594.5|1591.5|1594|1591|1594.5|1591.5|1593.5|1590.5|47
1634096100000|2021-10-13 03:35:00|1593.5|1590.5|1592.5|1589.5|1593.5|1590.5|1592.5|1589.5|35
1634096400000|2021-10-13 03:40:00|1593|1590|1593.5|1590.5|1594|1591|1593|1590|48
1634096700000|2021-10-13 03:45:00|1593|1590|1594|1591|1594|1591|1593|1590|30
1634097000000|2021-10-13 03:50:00|1594.5|1591.5|1593.5|1590.5|1594.5|1591.5|1593.5|1590.5|20
1634097300000|2021-10-13 03:55:00|1594|1591|1594.5|1591.5|1594.5|1591.5|1593.5|1590.5|10
1634097600000|2021-10-13 04:00:00|1594|1591|1594.5|1591.5|1594.5|1591.5|1594|1591|15
1634097900000|2021-10-13 04:05:00|1594|1591|1595|1592|1595|1592|1594|1591|48
1634098200000|2021-10-13 04:10:00|1594.5|1591.5|1595|1592|1595.5|1592.5|1594.5|1591.5|45
1634098500000|2021-10-13 04:15:00|1595.5|1592.5|1595.5|1592.5|1595.5|1592.5|1595.5|1592.5|23
1634098800000|2021-10-13 04:20:00|1595|1592|1595|1592|1595.5|1592.5|1595|1592|29
1634099100000|2021-10-13 04:25:00|1595.5|1592.5|1595.5|1592.5|1595.5|1592.5|1595|1592|24
1634099400000|2021-10-13 04:30:00|1596|1593|1596|1593|1596.5|1593.5|1596|1593|42
1634100000000|2021-10-13 04:40:00|1595.5|1592.5|1596|1593|1596|1593|1595.5|1592.5|11
1634106600000|2021-10-13 06:30:00|1595|1592|1594.5|1591.5|1596|1593|1594|1591|73
1634106900000|2021-10-13 06:35:00|1594|1591|1594.5|1591.5|1594.5|1591.5|1594|1591|22
1634107200000|2021-10-13 06:40:00|1595|1592|1595.5|1592.5|1595.5|1592.5|1595|1592|70
1634107500000|2021-10-13 06:45:00|1596|1593|1595.5|1592.5|1596|1593|1595.5|1592.5|63
1634107800000|2021-10-13 06:50:00|1596|1593|1595.5|1592.5|1596|1593|1595.5|1592.5|8
1634108400000|2021-10-13 07:00:00|1596|1593|1595.5|1592.5|1596|1593|1595|1592|206
1634109000000|2021-10-13 07:10:00|1596|1593|1598.5|1595.5|1598.5|1595.5|1596|1593|329
1634109300000|2021-10-13 07:15:00|1599|1596|1599.5|1596.5|1599.5|1596.5|1598.5|1595.5|210
1634109600000|2021-10-13 07:20:00|1600|1597|1600.5|1597.5|1601|1598|1599|1596|263
1634109900000|2021-10-13 07:25:00|1600|1597|1599|1596|1600|1597|1599|1596|56
1634110200000|2021-10-13 07:30:00|1599.5|1596.5|1600|1597|1600.5|1597.5|1599.5|1596.5|128
1634110500000|2021-10-13 07:35:00|1600.5|1597.5|1599.5|1596.5|1600.5|1597.5|1599.5|1596.5|109
1634110800000|2021-10-13 07:40:00|1599|1596|1598.5|1595.5|1600|1597|1598.5|1595.5|53
1634111100000|2021-10-13 07:45:00|1598|1595|1599|1596|1599|1596|1598|1595|31
1634111400000|2021-10-13 07:50:00|1599.5|1596.5|1599|1596|1599.5|1596.5|1599|1596|45
1634111700000|2021-10-13 07:55:00|1598.5|1595.5|1599|1596|1599.5|1596.5|1598.5|1595.5|24
1634112000000|2021-10-13 08:00:00|1599.5|1596.5|1600|1597|1600|1597|1599|1596|55
1634112300000|2021-10-13 08:05:00|1599.5|1596.5|1600|1597|1600|1597|1599.5|1596.5|21
1634172300000|2021-10-14 00:45:00|1603.1|1600.1|1600.1|1597.1|1604.1|1601.1|1599.1|1596.1|127
1634172600000|2021-10-14 00:50:00|1599.6|1596.6|1600.1|1597.1|1600.6|1597.6|1599.1|1596.1|69
1634172900000|2021-10-14 00:55:00|1600.6|1597.6|1598.1|1595.1|1600.6|1597.6|1598.1|1595.1|95
1634173200000|2021-10-14 01:00:00|1599.1|1596.1|1596.1|1593.1|1599.1|1596.1|1595.1|1592.1|237
1634173500000|2021-10-14 01:05:00|1596.6|1593.6|1593.1|1590.1|1597.1|1594.1|1592.6|1589.6|221
1634173800000|2021-10-14 01:10:00|1592.6|1589.6|1593.1|1590.1|1594.1|1591.1|1591.1|1588.1|200
1634174100000|2021-10-14 01:15:00|1592.6|1589.6|1594.1|1591.1|1596.1|1593.1|1592.1|1589.1|163
1634174400000|2021-10-14 01:20:00|1593.6|1590.6|1595.1|1592.1|1596.1|1593.1|1593.6|1590.6|111
1634174700000|2021-10-14 01:25:00|1595.6|1592.6|1595.1|1592.1|1595.6|1592.6|1593.6|1590.6|114
1634175000000|2021-10-14 01:30:00|1595.6|1592.6|1595.1|1592.1|1595.6|1592.6|1594.6|1591.6|65
1634175300000|2021-10-14 01:35:00|1594.6|1591.6|1593.6|1590.6|1595.1|1592.1|1593.6|1590.6|83
1634175600000|2021-10-14 01:40:00|1593.1|1590.1|1593.6|1590.6|1594.6|1591.6|1593.1|1590.1|77
1634175900000|2021-10-14 01:45:00|1593.1|1590.1|1594.1|1591.1|1594.1|1591.1|1593.1|1590.1|43
1634176200000|2021-10-14 01:50:00|1593.6|1590.6|1595.1|1592.1|1595.6|1592.6|1593.6|1590.6|70
1634176500000|2021-10-14 01:55:00|1595.6|1592.6|1595.1|1592.1|1595.6|1592.6|1594.1|1591.1|67
1634176800000|2021-10-14 02:00:00|1595.6|1592.6|1595.1|1592.1|1595.6|1592.6|1595.1|1592.1|58
1634177100000|2021-10-14 02:05:00|1594.6|1591.6|1594.6|1591.6|1594.6|1591.6|1594.1|1591.1|53
1634177400000|2021-10-14 02:10:00|1594.1|1591.1|1594.1|1591.1|1594.1|1591.1|1593.6|1590.6|32
1634177700000|2021-10-14 02:15:00|1593.6|1590.6|1592.6|1589.6|1593.6|1590.6|1592.6|1589.6|53
1634178000000|2021-10-14 02:20:00|1593.1|1590.1|1593.6|1590.6|1593.6|1590.6|1592.6|1589.6|50
1634178300000|2021-10-14 02:25:00|1594.1|1591.1|1593.1|1590.1|1594.1|1591.1|1593.1|1590.1|13
1634178600000|2021-10-14 02:30:00|1593.6|1590.6|1594.1|1591.1|1594.1|1591.1|1593.6|1590.6|39
1634178900000|2021-10-14 02:35:00|1594.6|1591.6|1594.6|1591.6|1595.1|1592.1|1594.6|1591.6|35
1634179200000|2021-10-14 02:40:00|1594.1|1591.1|1594.1|1591.1|1594.6|1591.6|1593.6|1590.6|59
1634179500000|2021-10-14 02:45:00|1593.6|1590.6|1594.1|1591.1|1594.1|1591.1|1593.6|1590.6|26
1634179800000|2021-10-14 02:50:00|1593.6|1590.6|1593.6|1590.6|1593.6|1590.6|1593.6|1590.6|34
1634180100000|2021-10-14 02:55:00|1593.1|1590.1|1594.6|1591.6|1594.6|1591.6|1593.1|1590.1|30
1634180400000|2021-10-14 03:00:00|1595.1|1592.1|1594.6|1591.6|1595.1|1592.1|1594.1|1591.1|32
1634180700000|2021-10-14 03:05:00|1595.1|1592.1|1594.6|1591.6|1595.1|1592.1|1594.6|1591.6|25
1634181000000|2021-10-14 03:10:00|1595.1|1592.1|1594.6|1591.6|1595.6|1592.6|1594.6|1591.6|45
1634181300000|2021-10-14 03:15:00|1594.1|1591.1|1593.6|1590.6|1594.1|1591.1|1593.6|1590.6|44
1634181600000|2021-10-14 03:20:00|1593.1|1590.1|1592.6|1589.6|1593.6|1590.6|1592.6|1589.6|37
1634181900000|2021-10-14 03:25:00|1592.1|1589.1|1592.1|1589.1|1592.1|1589.1|1591.6|1588.6|75
1634182200000|2021-10-14 03:30:00|1591.6|1588.6|1590.6|1587.6|1591.6|1588.6|1589.6|1586.6|140
1634182500000|2021-10-14 03:35:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1590.1|1587.1|30
1634182800000|2021-10-14 03:40:00|1591.1|1588.1|1591.1|1588.1|1591.1|1588.1|1591.1|1588.1|23
1634183100000|2021-10-14 03:45:00|1591.6|1588.6|1593.1|1590.1|1593.6|1590.6|1591.6|1588.6|41
1634183400000|2021-10-14 03:50:00|1593.6|1590.6|1592.6|1589.6|1593.6|1590.6|1592.1|1589.1|85
1634183700000|2021-10-14 03:55:00|1592.1|1589.1|1591.6|1588.6|1592.1|1589.1|1591.1|1588.1|29
1634184000000|2021-10-14 04:00:00|1591.1|1588.1|1591.1|1588.1|1592.1|1589.1|1591.1|1588.1|29
1634184300000|2021-10-14 04:05:00|1591.6|1588.6|1591.6|1588.6|1591.6|1588.6|1591.6|1588.6|21
1634184600000|2021-10-14 04:10:00|1591.1|1588.1|1590.6|1587.6|1591.1|1588.1|1590.6|1587.6|11
1634184900000|2021-10-14 04:15:00|1590.1|1587.1|1589.6|1586.6|1590.6|1587.6|1589.6|1586.6|44
1634185200000|2021-10-14 04:20:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1590.1|1587.1|19
1634185500000|2021-10-14 04:25:00|1591.1|1588.1|1591.1|1588.1|1591.6|1588.6|1591.1|1588.1|39
1634185800000|2021-10-14 04:30:00|1591.6|1588.6|1592.6|1589.6|1592.6|1589.6|1591.6|1588.6|27
1634186100000|2021-10-14 04:35:00|1593.1|1590.1|1592.6|1589.6|1594.1|1591.1|1592.6|1589.6|68
1634186400000|2021-10-14 04:40:00|1592.1|1589.1|1592.1|1589.1|1592.1|1589.1|1591.6|1588.6|26
1634193000000|2021-10-14 06:30:00|1593.1|1590.1|1590.1|1587.1|1593.6|1590.6|1589.6|1586.6|73
1634193300000|2021-10-14 06:35:00|1590.6|1587.6|1590.1|1587.1|1591.1|1588.1|1590.1|1587.1|46
1634193600000|2021-10-14 06:40:00|1589.6|1586.6|1588.6|1585.6|1589.6|1586.6|1587.6|1584.6|124
1634193900000|2021-10-14 06:45:00|1588.1|1585.1|1587.6|1584.6|1588.6|1585.6|1587.6|1584.6|69
1634194200000|2021-10-14 06:50:00|1588.1|1585.1|1588.6|1585.6|1589.6|1586.6|1588.1|1585.1|38
1634194500000|2021-10-14 06:55:00|1588.1|1585.1|1589.6|1586.6|1589.6|1586.6|1587.1|1584.1|55
1634194800000|2021-10-14 07:00:00|1589.1|1586.1|1588.1|1585.1|1589.6|1586.6|1587.6|1584.6|94
1634195100000|2021-10-14 07:05:00|1588.6|1585.6|1588.6|1585.6|1589.1|1586.1|1587.6|1584.6|62
1634195400000|2021-10-14 07:10:00|1589.1|1586.1|1589.6|1586.6|1589.6|1586.6|1589.1|1586.1|28
1634195700000|2021-10-14 07:15:00|1590.1|1587.1|1589.1|1586.1|1590.6|1587.6|1589.1|1586.1|62
1634196000000|2021-10-14 07:20:00|1588.6|1585.6|1589.1|1586.1|1589.1|1586.1|1587.6|1584.6|97
1634196300000|2021-10-14 07:25:00|1589.6|1586.6|1589.6|1586.6|1589.6|1586.6|1589.6|1586.6|34
1634196600000|2021-10-14 07:30:00|1590.1|1587.1|1589.6|1586.6|1590.6|1587.6|1589.1|1586.1|56
1634196900000|2021-10-14 07:35:00|1590.1|1587.1|1591.1|1588.1|1592.1|1589.1|1590.1|1587.1|73
1634197200000|2021-10-14 07:40:00|1590.6|1587.6|1590.6|1587.6|1592.1|1589.1|1590.1|1587.1|86
1634197500000|2021-10-14 07:45:00|1591.1|1588.1|1591.6|1588.6|1591.6|1588.6|1591.1|1588.1|56
1634197800000|2021-10-14 07:50:00|1591.1|1588.1|1592.1|1589.1|1592.6|1589.6|1591.1|1588.1|60
1634198100000|2021-10-14 07:55:00|1592.6|1589.6|1593.6|1590.6|1593.6|1590.6|1592.6|1589.6|78
1634198400000|2021-10-14 08:00:00|1593.1|1590.1|1593.6|1590.6|1593.6|1590.6|1592.1|1589.1|101
1634198700000|2021-10-14 08:05:00|1593.1|1590.1|1593.1|1590.1|1594.1|1591.1|1593.1|1590.1|83
1634258700000|2021-10-15 00:45:00|1595.7|1592.7|1598.2|1595.2|1600.2|1597.2|1595.7|1592.7|176
1634259000000|2021-10-15 00:50:00|1597.7|1594.7|1596.7|1593.7|1597.7|1594.7|1594.2|1591.2|127
1634259300000|2021-10-15 00:55:00|1596.2|1593.2|1595.7|1592.7|1596.2|1593.2|1595.2|1592.2|21
1634259600000|2021-10-15 01:00:00|1595.2|1592.2|1596.7|1593.7|1597.7|1594.7|1593.7|1590.7|175
1634259900000|2021-10-15 01:05:00|1596.2|1593.2|1599.2|1596.2|1599.2|1596.2|1595.7|1592.7|135
1634260200000|2021-10-15 01:10:00|1598.7|1595.7|1600.7|1597.7|1600.7|1597.7|1598.7|1595.7|136
1634260500000|2021-10-15 01:15:00|1600.2|1597.2|1598.2|1595.2|1600.7|1597.7|1597.2|1594.2|140
1634260800000|2021-10-15 01:20:00|1597.7|1594.7|1596.2|1593.2|1597.7|1594.7|1594.7|1591.7|174
1634261100000|2021-10-15 01:25:00|1596.7|1593.7|1596.7|1593.7|1597.7|1594.7|1596.2|1593.2|70
1634261400000|2021-10-15 01:30:00|1596.2|1593.2|1592.7|1589.7|1596.2|1593.2|1591.7|1588.7|228
1634261700000|2021-10-15 01:35:00|1592.2|1589.2|1593.7|1590.7|1593.7|1590.7|1591.2|1588.2|111
1634262000000|2021-10-15 01:40:00|1594.2|1591.2|1592.7|1589.7|1594.2|1591.2|1592.2|1589.2|102
1634262300000|2021-10-15 01:45:00|1592.2|1589.2|1590.7|1587.7|1592.2|1589.2|1589.7|1586.7|199
1634262600000|2021-10-15 01:50:00|1591.2|1588.2|1591.7|1588.7|1592.2|1589.2|1590.2|1587.2|87
1634262900000|2021-10-15 01:55:00|1591.2|1588.2|1593.2|1590.2|1593.2|1590.2|1591.2|1588.2|54
1634263200000|2021-10-15 02:00:00|1592.7|1589.7|1594.2|1591.2|1594.7|1591.7|1592.2|1589.2|88
1634263500000|2021-10-15 02:05:00|1593.7|1590.7|1592.7|1589.7|1594.2|1591.2|1592.7|1589.7|86
1634263800000|2021-10-15 02:10:00|1593.2|1590.2|1594.2|1591.2|1594.2|1591.2|1593.2|1590.2|50
1634264100000|2021-10-15 02:15:00|1593.7|1590.7|1594.7|1591.7|1594.7|1591.7|1593.7|1590.7|68
1634264400000|2021-10-15 02:20:00|1594.2|1591.2|1594.7|1591.7|1595.2|1592.2|1593.7|1590.7|56
1634264700000|2021-10-15 02:25:00|1595.2|1592.2|1594.2|1591.2|1595.2|1592.2|1594.2|1591.2|48
1634265000000|2021-10-15 02:30:00|1593.7|1590.7|1594.7|1591.7|1594.7|1591.7|1593.7|1590.7|41
1634265300000|2021-10-15 02:35:00|1595.2|1592.2|1594.2|1591.2|1595.2|1592.2|1593.7|1590.7|36
1634265600000|2021-10-15 02:40:00|1594.7|1591.7|1594.7|1591.7|1595.7|1592.7|1594.2|1591.2|50
1634265900000|2021-10-15 02:45:00|1595.2|1592.2|1595.2|1592.2|1595.2|1592.2|1594.7|1591.7|26
1634266200000|2021-10-15 02:50:00|1594.7|1591.7|1595.7|1592.7|1595.7|1592.7|1594.7|1591.7|37
1634266500000|2021-10-15 02:55:00|1596.2|1593.2|1596.2|1593.2|1596.7|1593.7|1595.7|1592.7|74
1634266800000|2021-10-15 03:00:00|1595.7|1592.7|1594.7|1591.7|1595.7|1592.7|1594.7|1591.7|37
1634267100000|2021-10-15 03:05:00|1594.2|1591.2|1592.2|1589.2|1594.2|1591.2|1592.2|1589.2|102
1634267400000|2021-10-15 03:10:00|1592.7|1589.7|1592.7|1589.7|1593.7|1590.7|1592.7|1589.7|35
1634267700000|2021-10-15 03:15:00|1593.7|1590.7|1593.2|1590.2|1593.7|1590.7|1592.2|1589.2|56
1634268000000|2021-10-15 03:20:00|1593.7|1590.7|1595.2|1592.2|1595.2|1592.2|1593.2|1590.2|54
1634268300000|2021-10-15 03:25:00|1594.7|1591.7|1595.2|1592.2|1595.7|1592.7|1594.7|1591.7|48
1634268600000|2021-10-15 03:30:00|1595.7|1592.7|1596.2|1593.2|1596.7|1593.7|1595.7|1592.7|49
1634268900000|2021-10-15 03:35:00|1595.7|1592.7|1596.7|1593.7|1596.7|1593.7|1595.7|1592.7|36
1634269200000|2021-10-15 03:40:00|1596.2|1593.2|1596.7|1593.7|1598.2|1595.2|1596.2|1593.2|122
1634269500000|2021-10-15 03:45:00|1597.2|1594.2|1596.7|1593.7|1597.2|1594.2|1596.7|1593.7|46
1634269800000|2021-10-15 03:50:00|1597.2|1594.2|1597.2|1594.2|1597.7|1594.7|1596.2|1593.2|52
1634270100000|2021-10-15 03:55:00|1597.7|1594.7|1596.7|1593.7|1597.7|1594.7|1596.7|1593.7|51
1634270400000|2021-10-15 04:00:00|1596.2|1593.2|1596.2|1593.2|1596.2|1593.2|1595.7|1592.7|34
1634270700000|2021-10-15 04:05:00|1596.7|1593.7|1598.2|1595.2|1598.2|1595.2|1596.7|1593.7|38
1634271000000|2021-10-15 04:10:00|1597.7|1594.7|1597.7|1594.7|1598.7|1595.7|1597.7|1594.7|58
1634271300000|2021-10-15 04:15:00|1598.2|1595.2|1597.7|1594.7|1598.2|1595.2|1597.2|1594.2|53
1634271600000|2021-10-15 04:20:00|1598.2|1595.2|1597.2|1594.2|1598.2|1595.2|1597.2|1594.2|17
1634271900000|2021-10-15 04:25:00|1596.7|1593.7|1595.7|1592.7|1596.7|1593.7|1594.7|1591.7|68
1634272200000|2021-10-15 04:30:00|1596.2|1593.2|1596.2|1593.2|1596.2|1593.2|1596.2|1593.2|22
1634272500000|2021-10-15 04:35:00|1596.7|1593.7|1596.7|1593.7|1597.2|1594.2|1596.2|1593.2|19
1634272800000|2021-10-15 04:40:00|1596.2|1593.2|1596.2|1593.2|1596.2|1593.2|1596.2|1593.2|12
1634279400000|2021-10-15 06:30:00|1595.7|1592.7|1594.7|1591.7|1596.2|1593.2|1594.2|1591.2|75
1634279700000|2021-10-15 06:35:00|1594.2|1591.2|1594.2|1591.2|1594.7|1591.7|1593.2|1590.2|108
1634280000000|2021-10-15 06:40:00|1594.7|1591.7|1595.7|1592.7|1595.7|1592.7|1594.2|1591.2|39
1634280300000|2021-10-15 06:45:00|1595.2|1592.2|1594.7|1591.7|1595.2|1592.2|1594.7|1591.7|65
1634280600000|2021-10-15 06:50:00|1595.2|1592.2|1595.2|1592.2|1595.7|1592.7|1594.2|1591.2|74
1634280900000|2021-10-15 06:55:00|1595.7|1592.7|1594.2|1591.2|1595.7|1592.7|1593.2|1590.2|89
1634281200000|2021-10-15 07:00:00|1594.7|1591.7|1596.2|1593.2|1597.2|1594.2|1594.7|1591.7|103
1634281500000|2021-10-15 07:05:00|1596.7|1593.7|1595.7|1592.7|1597.2|1594.2|1595.2|1592.2|69
1634281800000|2021-10-15 07:10:00|1596.2|1593.2|1596.7|1593.7|1596.7|1593.7|1596.2|1593.2|38
1634282100000|2021-10-15 07:15:00|1596.2|1593.2|1597.2|1594.2|1597.7|1594.7|1596.2|1593.2|153
1634282400000|2021-10-15 07:20:00|1596.7|1593.7|1596.2|1593.2|1596.7|1593.7|1595.7|1592.7|68
1634282700000|2021-10-15 07:25:00|1595.7|1592.7|1596.7|1593.7|1597.2|1594.2|1595.7|1592.7|49
1634283000000|2021-10-15 07:30:00|1596.2|1593.2|1596.2|1593.2|1597.2|1594.2|1596.2|1593.2|31
1634283300000|2021-10-15 07:35:00|1596.7|1593.7|1597.2|1594.2|1597.2|1594.2|1596.2|1593.2|40
1634283600000|2021-10-15 07:40:00|1596.7|1593.7|1596.2|1593.2|1596.7|1593.7|1595.7|1592.7|43
1634283900000|2021-10-15 07:45:00|1596.7|1593.7|1596.2|1593.2|1596.7|1593.7|1596.2|1593.2|16
1634284200000|2021-10-15 07:50:00|1596.7|1593.7|1596.2|1593.2|1596.7|1593.7|1596.2|1593.2|77
1634284500000|2021-10-15 07:55:00|1596.7|1593.7|1597.2|1594.2|1597.2|1594.2|1596.2|1593.2|35
1634284800000|2021-10-15 08:00:00|1596.2|1593.2|1597.2|1594.2|1597.2|1594.2|1596.2|1593.2|35
1634285100000|2021-10-15 08:05:00|1596.2|1593.2|1599.2|1596.2|1599.7|1596.7|1596.2|1593.2|317
1634517900000|2021-10-18 00:45:00|1595.4|1592.4|1603.9|1600.9|1604.4|1601.4|1595.4|1592.4|146
1634518200000|2021-10-18 00:50:00|1604.4|1601.4|1605.9|1602.9|1606.4|1603.4|1603.9|1600.9|104
1634518500000|2021-10-18 00:55:00|1606.4|1603.4|1610.9|1607.9|1615.9|1612.9|1605.9|1602.9|260
1634518800000|2021-10-18 01:00:00|1611.4|1608.4|1610.9|1607.9|1612.4|1609.4|1609.9|1606.9|273
1634519100000|2021-10-18 01:05:00|1611.4|1608.4|1613.4|1610.4|1614.4|1611.4|1611.4|1608.4|170
1634519400000|2021-10-18 01:10:00|1612.9|1609.9|1613.4|1610.4|1613.9|1610.9|1611.9|1608.9|180
1634519700000|2021-10-18 01:15:00|1613.9|1610.9|1612.4|1609.4|1614.4|1611.4|1611.9|1608.9|138
1634520000000|2021-10-18 01:20:00|1611.9|1608.9|1612.4|1609.4|1612.9|1609.9|1611.4|1608.4|66
1634520300000|2021-10-18 01:25:00|1612.9|1609.9|1612.4|1609.4|1612.9|1609.9|1611.4|1608.4|75
1634520600000|2021-10-18 01:30:00|1611.9|1608.9|1613.4|1610.4|1613.4|1610.4|1611.9|1608.9|80
1634520900000|2021-10-18 01:35:00|1612.9|1609.9|1612.4|1609.4|1613.4|1610.4|1611.9|1608.9|72
1634521200000|2021-10-18 01:40:00|1612.9|1609.9|1613.4|1610.4|1613.4|1610.4|1612.4|1609.4|48
1634521500000|2021-10-18 01:45:00|1612.4|1609.4|1611.4|1608.4|1612.9|1609.9|1610.4|1607.4|81
1634521800000|2021-10-18 01:50:00|1611.9|1608.9|1612.4|1609.4|1612.9|1609.9|1611.4|1608.4|43
1634522100000|2021-10-18 01:55:00|1611.9|1608.9|1611.9|1608.9|1612.4|1609.4|1611.4|1608.4|55
1634522400000|2021-10-18 02:00:00|1612.4|1609.4|1610.4|1607.4|1612.4|1609.4|1610.4|1607.4|42
1634522700000|2021-10-18 02:05:00|1609.9|1606.9|1610.9|1607.9|1610.9|1607.9|1609.4|1606.4|48
1634523000000|2021-10-18 02:10:00|1611.4|1608.4|1612.4|1609.4|1612.9|1609.9|1611.4|1608.4|48
1634523300000|2021-10-18 02:15:00|1611.9|1608.9|1611.4|1608.4|1613.4|1610.4|1611.4|1608.4|107
1634523600000|2021-10-18 02:20:00|1610.9|1607.9|1611.4|1608.4|1611.4|1608.4|1610.9|1607.9|25
1634523900000|2021-10-18 02:25:00|1611.9|1608.9|1610.9|1607.9|1611.9|1608.9|1610.9|1607.9|28
1634524200000|2021-10-18 02:30:00|1611.4|1608.4|1610.4|1607.4|1611.4|1608.4|1610.4|1607.4|43
1634524500000|2021-10-18 02:35:00|1610.9|1607.9|1608.9|1605.9|1610.9|1607.9|1608.9|1605.9|46
1634524800000|2021-10-18 02:40:00|1609.4|1606.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|30
1634525100000|2021-10-18 02:45:00|1609.4|1606.4|1609.4|1606.4|1609.9|1606.9|1608.9|1605.9|33
1634525400000|2021-10-18 02:50:00|1609.9|1606.9|1609.9|1606.9|1609.9|1606.9|1609.4|1606.4|34
1634525700000|2021-10-18 02:55:00|1610.4|1607.4|1609.9|1606.9|1610.4|1607.4|1609.9|1606.9|13
1634526000000|2021-10-18 03:00:00|1610.4|1607.4|1610.9|1607.9|1610.9|1607.9|1609.4|1606.4|71
1634526300000|2021-10-18 03:05:00|1611.4|1608.4|1611.4|1608.4|1611.9|1608.9|1610.9|1607.9|67
1634526600000|2021-10-18 03:10:00|1610.9|1607.9|1610.4|1607.4|1611.4|1608.4|1609.9|1606.9|47
1634526900000|2021-10-18 03:15:00|1610.9|1607.9|1609.4|1606.4|1610.9|1607.9|1609.4|1606.4|26
1634527200000|2021-10-18 03:20:00|1609.9|1606.9|1610.4|1607.4|1610.9|1607.9|1609.9|1606.9|49
1634527500000|2021-10-18 03:25:00|1609.4|1606.4|1609.4|1606.4|1609.4|1606.4|1608.9|1605.9|25
1634527800000|2021-10-18 03:30:00|1609.9|1606.9|1608.4|1605.4|1609.9|1606.9|1608.4|1605.4|70
1634528100000|2021-10-18 03:35:00|1608.9|1605.9|1608.4|1605.4|1608.9|1605.9|1608.4|1605.4|7
1634528400000|2021-10-18 03:40:00|1608.9|1605.9|1608.4|1605.4|1609.4|1606.4|1607.9|1604.9|54
1634528700000|2021-10-18 03:45:00|1607.9|1604.9|1607.9|1604.9|1608.4|1605.4|1607.4|1604.4|38
1634529000000|2021-10-18 03:50:00|1608.4|1605.4|1607.4|1604.4|1608.4|1605.4|1607.4|1604.4|22
1634529300000|2021-10-18 03:55:00|1607.9|1604.9|1607.4|1604.4|1608.4|1605.4|1606.9|1603.9|43
1634529600000|2021-10-18 04:00:00|1606.9|1603.9|1607.4|1604.4|1607.4|1604.4|1606.9|1603.9|24
1634529900000|2021-10-18 04:05:00|1606.9|1603.9|1607.4|1604.4|1607.4|1604.4|1606.4|1603.4|34
1634530200000|2021-10-18 04:10:00|1606.9|1603.9|1605.9|1602.9|1606.9|1603.9|1605.9|1602.9|60
1634530500000|2021-10-18 04:15:00|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|1605.9|1602.9|28
1634530800000|2021-10-18 04:20:00|1606.9|1603.9|1607.9|1604.9|1607.9|1604.9|1606.9|1603.9|20
1634531100000|2021-10-18 04:25:00|1607.4|1604.4|1606.9|1603.9|1607.9|1604.9|1606.9|1603.9|35
1634531400000|2021-10-18 04:30:00|1606.4|1603.4|1607.9|1604.9|1607.9|1604.9|1606.4|1603.4|28
1634531700000|2021-10-18 04:35:00|1607.4|1604.4|1606.9|1603.9|1607.9|1604.9|1605.9|1602.9|48
1634532000000|2021-10-18 04:40:00|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|8
1634538600000|2021-10-18 06:30:00|1605.4|1602.4|1605.4|1602.4|1606.9|1603.9|1604.4|1601.4|106
1634538900000|2021-10-18 06:35:00|1604.9|1601.9|1605.4|1602.4|1605.9|1602.9|1604.4|1601.4|85
1634539200000|2021-10-18 06:40:00|1605.9|1602.9|1604.9|1601.9|1605.9|1602.9|1604.9|1601.9|34
1634539500000|2021-10-18 06:45:00|1605.4|1602.4|1605.4|1602.4|1605.4|1602.4|1604.9|1601.9|26
1634539800000|2021-10-18 06:50:00|1604.9|1601.9|1605.9|1602.9|1606.9|1603.9|1604.4|1601.4|82
1634540100000|2021-10-18 06:55:00|1606.4|1603.4|1607.4|1604.4|1607.4|1604.4|1606.4|1603.4|37
1634540400000|2021-10-18 07:00:00|1606.9|1603.9|1607.9|1604.9|1607.9|1604.9|1606.9|1603.9|35
1634540700000|2021-10-18 07:05:00|1608.4|1605.4|1607.4|1604.4|1608.4|1605.4|1607.4|1604.4|32
1634541000000|2021-10-18 07:10:00|1607.9|1604.9|1607.9|1604.9|1608.4|1605.4|1607.4|1604.4|68
1634541300000|2021-10-18 07:15:00|1607.4|1604.4|1608.4|1605.4|1608.9|1605.9|1607.4|1604.4|57
1634541600000|2021-10-18 07:20:00|1607.9|1604.9|1607.4|1604.4|1608.4|1605.4|1607.4|1604.4|41
1634541900000|2021-10-18 07:25:00|1606.9|1603.9|1607.9|1604.9|1607.9|1604.9|1606.9|1603.9|14
1634542200000|2021-10-18 07:30:00|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|1606.9|1603.9|47
1634542500000|2021-10-18 07:35:00|1607.9|1604.9|1607.9|1604.9|1607.9|1604.9|1607.4|1604.4|15
1634542800000|2021-10-18 07:40:00|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|1606.4|1603.4|48
1634543100000|2021-10-18 07:45:00|1606.9|1603.9|1606.9|1603.9|1606.9|1603.9|1606.4|1603.4|34
1634543400000|2021-10-18 07:50:00|1607.4|1604.4|1607.9|1604.9|1607.9|1604.9|1606.9|1603.9|38
1634543700000|2021-10-18 07:55:00|1607.4|1604.4|1606.4|1603.4|1607.4|1604.4|1606.4|1603.4|32
1634544000000|2021-10-18 08:00:00|1606.9|1603.9|1606.4|1603.4|1606.9|1603.9|1606.4|1603.4|19
1634544300000|2021-10-18 08:05:00|1606.9|1603.9|1606.4|1603.4|1606.9|1603.9|1605.4|1602.4|72
1634690700000|2021-10-20 00:45:00|1605|1602|1611|1608|1611.5|1608.5|1605|1602|79
1634691000000|2021-10-20 00:50:00|1610.5|1607.5|1609|1606|1611|1608|1609|1606|39
1634691300000|2021-10-20 00:55:00|1608.5|1605.5|1608.5|1605.5|1608.5|1605.5|1607.5|1604.5|33
1634691600000|2021-10-20 01:00:00|1609|1606|1612|1609|1613|1610|1609|1606|240
1634691900000|2021-10-20 01:05:00|1611.5|1608.5|1608.5|1605.5|1611.5|1608.5|1607.5|1604.5|142
1634692200000|2021-10-20 01:10:00|1609|1606|1608.5|1605.5|1610|1607|1608|1605|127
1634692500000|2021-10-20 01:15:00|1609|1606|1608|1605|1609|1606|1607.5|1604.5|57
1634692800000|2021-10-20 01:20:00|1608.5|1605.5|1609|1606|1611.5|1608.5|1608.5|1605.5|160
1634693100000|2021-10-20 01:25:00|1609.5|1606.5|1609.5|1606.5|1610|1607|1609|1606|76
1634693400000|2021-10-20 01:30:00|1609|1606|1609|1606|1609.5|1606.5|1607.5|1604.5|126
1634693700000|2021-10-20 01:35:00|1609.5|1606.5|1607|1604|1610|1607|1607|1604|75
1634694000000|2021-10-20 01:40:00|1607.5|1604.5|1605|1602|1607.5|1604.5|1604.5|1601.5|173
1634694300000|2021-10-20 01:45:00|1605.5|1602.5|1606.5|1603.5|1606.5|1603.5|1605|1602|75
1634694600000|2021-10-20 01:50:00|1606|1603|1606|1603|1608|1605|1605.5|1602.5|99
1634694900000|2021-10-20 01:55:00|1605.5|1602.5|1606.5|1603.5|1607|1604|1605|1602|71
1634695200000|2021-10-20 02:00:00|1607|1604|1607.5|1604.5|1607.5|1604.5|1606|1603|42
1634695500000|2021-10-20 02:05:00|1607|1604|1605.5|1602.5|1607|1604|1605|1602|87
1634695800000|2021-10-20 02:10:00|1606|1603|1606|1603|1606|1603|1605|1602|52
1634696100000|2021-10-20 02:15:00|1605.5|1602.5|1605.5|1602.5|1606|1603|1605|1602|32
1634696400000|2021-10-20 02:20:00|1605|1602|1603|1600|1605|1602|1602|1599|117
1634696700000|2021-10-20 02:25:00|1602.5|1599.5|1603|1600|1603.5|1600.5|1602.5|1599.5|64
1634697000000|2021-10-20 02:30:00|1603.5|1600.5|1602|1599|1603.5|1600.5|1602|1599|70
1634697300000|2021-10-20 02:35:00|1601.5|1598.5|1602.5|1599.5|1603|1600|1601.5|1598.5|86
1634697600000|2021-10-20 02:40:00|1602|1599|1603.5|1600.5|1603.5|1600.5|1602|1599|21
1634697900000|2021-10-20 02:45:00|1604|1601|1603.5|1600.5|1604|1601|1603|1600|46
1634698200000|2021-10-20 02:50:00|1604|1601|1604|1601|1604|1601|1603.5|1600.5|15
1634698500000|2021-10-20 02:55:00|1604.5|1601.5|1604|1601|1604.5|1601.5|1604|1601|22
1634698800000|2021-10-20 03:00:00|1604.5|1601.5|1604|1601|1604.5|1601.5|1604|1601|49
1634699100000|2021-10-20 03:05:00|1604.5|1601.5|1605|1602|1605|1602|1604|1601|60
1634699400000|2021-10-20 03:10:00|1605.5|1602.5|1604.5|1601.5|1605.5|1602.5|1604.5|1601.5|71
1634699700000|2021-10-20 03:15:00|1605|1602|1605.5|1602.5|1606|1603|1605|1602|59
1634700000000|2021-10-20 03:20:00|1606|1603|1606|1603|1606|1603|1605.5|1602.5|65
1634700300000|2021-10-20 03:25:00|1605.5|1602.5|1605|1602|1605.5|1602.5|1604.5|1601.5|62
1634700600000|2021-10-20 03:30:00|1605.5|1602.5|1604.5|1601.5|1605.5|1602.5|1603.5|1600.5|116
1634700900000|2021-10-20 03:35:00|1605|1602|1605|1602|1605|1602|1604.5|1601.5|89
1634701200000|2021-10-20 03:40:00|1604.5|1601.5|1606|1603|1606|1603|1604.5|1601.5|31
1634701500000|2021-10-20 03:45:00|1606.5|1603.5|1606.5|1603.5|1606.5|1603.5|1605.5|1602.5|57
1634701800000|2021-10-20 03:50:00|1607|1604|1607.5|1604.5|1607.5|1604.5|1606.5|1603.5|84
1634702100000|2021-10-20 03:55:00|1608|1605|1607.5|1604.5|1609|1606|1607.5|1604.5|69
1634702400000|2021-10-20 04:00:00|1608|1605|1607.5|1604.5|1608.5|1605.5|1607|1604|53
1634702700000|2021-10-20 04:05:00|1607|1604|1607.5|1604.5|1608|1605|1606.5|1603.5|45
1634703000000|2021-10-20 04:10:00|1608|1605|1608|1605|1608|1605|1607.5|1604.5|11
1634703300000|2021-10-20 04:15:00|1607.5|1604.5|1608.5|1605.5|1608.5|1605.5|1607.5|1604.5|28
1634703600000|2021-10-20 04:20:00|1608|1605|1609|1606|1609.5|1606.5|1608|1605|61
1634703900000|2021-10-20 04:25:00|1609.5|1606.5|1609|1606|1610|1607|1609|1606|53
1634704200000|2021-10-20 04:30:00|1609.5|1606.5|1609.5|1606.5|1610|1607|1609.5|1606.5|18
1634704500000|2021-10-20 04:35:00|1609|1606|1609.5|1606.5|1609.5|1606.5|1607.5|1604.5|81
1634704800000|2021-10-20 04:40:00|1610|1607|1610|1607|1610|1607|1610|1607|28
1634711400000|2021-10-20 06:30:00|1608.5|1605.5|1608|1605|1608.5|1605.5|1607.5|1604.5|55
1634711700000|2021-10-20 06:35:00|1607.5|1604.5|1607|1604|1607.5|1604.5|1606.5|1603.5|122
1634712000000|2021-10-20 06:40:00|1607.5|1604.5|1607.5|1604.5|1608|1605|1607|1604|37
1634712300000|2021-10-20 06:45:00|1608|1605|1608.5|1605.5|1609|1606|1607.5|1604.5|63
1634712600000|2021-10-20 06:50:00|1608|1605|1607.5|1604.5|1608|1605|1607.5|1604.5|28
1634712900000|2021-10-20 06:55:00|1607|1604|1607|1604|1607.5|1604.5|1606.5|1603.5|26
1634713200000|2021-10-20 07:00:00|1606.5|1603.5|1606|1603|1606.5|1603.5|1605.5|1602.5|60
1634713500000|2021-10-20 07:05:00|1606.5|1603.5|1606.5|1603.5|1606.5|1603.5|1606|1603|45
1634713800000|2021-10-20 07:10:00|1606|1603|1607.5|1604.5|1607.5|1604.5|1606|1603|60
1634714100000|2021-10-20 07:15:00|1607|1604|1605.5|1602.5|1607|1604|1605.5|1602.5|82
1634714400000|2021-10-20 07:20:00|1606|1603|1606.5|1603.5|1607|1604|1606|1603|54
1634714700000|2021-10-20 07:25:00|1607|1604|1606|1603|1607|1604|1606|1603|57
1634715000000|2021-10-20 07:30:00|1606.5|1603.5|1606.5|1603.5|1607|1604|1605.5|1602.5|61
1634715300000|2021-10-20 07:35:00|1607|1604|1605.5|1602.5|1607|1604|1605.5|1602.5|23
1634715600000|2021-10-20 07:40:00|1606|1603|1607|1604|1607|1604|1606|1603|53
1634715900000|2021-10-20 07:45:00|1606.5|1603.5|1607|1604|1607|1604|1605.5|1602.5|46
1634716200000|2021-10-20 07:50:00|1606.5|1603.5|1607|1604|1607|1604|1606.5|1603.5|34
1634716500000|2021-10-20 07:55:00|1606.5|1603.5|1605.5|1602.5|1606.5|1603.5|1605|1602|37
1634716800000|2021-10-20 08:00:00|1606|1603|1606|1603|1606|1603|1606|1603|27
1634717100000|2021-10-20 08:05:00|1605.5|1602.5|1605.5|1602.5|1605.5|1602.5|1605.5|1602.5|30
1634777100000|2021-10-21 00:45:00|1607.2|1604.2|1609.7|1606.7|1610.2|1607.2|1607.2|1604.2|83
1634777400000|2021-10-21 00:50:00|1610.2|1607.2|1610.7|1607.7|1611.7|1608.7|1609.7|1606.7|64
1634777700000|2021-10-21 00:55:00|1611.2|1608.2|1611.2|1608.2|1611.2|1608.2|1609.7|1606.7|44
1634778000000|2021-10-21 01:00:00|1610.7|1607.7|1604.7|1601.7|1610.7|1607.7|1604.7|1601.7|170
1634778300000|2021-10-21 01:05:00|1605.2|1602.2|1603.7|1600.7|1605.2|1602.2|1602.7|1599.7|207
1634778600000|2021-10-21 01:10:00|1603.2|1600.2|1600.2|1597.2|1603.7|1600.7|1599.7|1596.7|195
1634778900000|2021-10-21 01:15:00|1600.7|1597.7|1602.2|1599.2|1603.2|1600.2|1600.7|1597.7|172
1634779200000|2021-10-21 01:20:00|1601.7|1598.7|1601.2|1598.2|1602.2|1599.2|1600.7|1597.7|109
1634779500000|2021-10-21 01:25:00|1601.7|1598.7|1600.7|1597.7|1601.7|1598.7|1600.2|1597.2|109
1634779800000|2021-10-21 01:30:00|1600.2|1597.2|1602.2|1599.2|1602.7|1599.7|1599.7|1596.7|123
1634780100000|2021-10-21 01:35:00|1601.7|1598.7|1603.2|1600.2|1603.7|1600.7|1601.7|1598.7|69
1634780400000|2021-10-21 01:40:00|1603.7|1600.7|1604.7|1601.7|1604.7|1601.7|1603.2|1600.2|78
1634780700000|2021-10-21 01:45:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1603.2|1600.2|112
1634781000000|2021-10-21 01:50:00|1604.2|1601.2|1603.7|1600.7|1604.7|1601.7|1603.2|1600.2|70
1634781300000|2021-10-21 01:55:00|1603.2|1600.2|1603.2|1600.2|1603.2|1600.2|1602.7|1599.7|55
1634781600000|2021-10-21 02:00:00|1602.7|1599.7|1603.7|1600.7|1603.7|1600.7|1602.7|1599.7|31
1634781900000|2021-10-21 02:05:00|1603.2|1600.2|1602.7|1599.7|1603.2|1600.2|1601.2|1598.2|113
1634782200000|2021-10-21 02:10:00|1602.2|1599.2|1602.7|1599.7|1602.7|1599.7|1601.7|1598.7|26
1634782500000|2021-10-21 02:15:00|1603.2|1600.2|1603.7|1600.7|1603.7|1600.7|1602.2|1599.2|46
1634782800000|2021-10-21 02:20:00|1604.2|1601.2|1604.7|1601.7|1604.7|1601.7|1604.2|1601.2|20
1634783100000|2021-10-21 02:25:00|1604.2|1601.2|1604.7|1601.7|1604.7|1601.7|1603.7|1600.7|48
1634783400000|2021-10-21 02:30:00|1604.2|1601.2|1604.2|1601.2|1604.7|1601.7|1604.2|1601.2|55
1634783700000|2021-10-21 02:35:00|1604.7|1601.7|1604.7|1601.7|1605.2|1602.2|1604.2|1601.2|43
1634784000000|2021-10-21 02:40:00|1605.2|1602.2|1604.7|1601.7|1605.7|1602.7|1604.7|1601.7|31
1634784300000|2021-10-21 02:45:00|1605.2|1602.2|1605.7|1602.7|1605.7|1602.7|1605.2|1602.2|29
1634784600000|2021-10-21 02:50:00|1605.2|1602.2|1605.2|1602.2|1605.2|1602.2|1604.7|1601.7|48
1634784900000|2021-10-21 02:55:00|1605.7|1602.7|1604.7|1601.7|1605.7|1602.7|1604.7|1601.7|29
1634785200000|2021-10-21 03:00:00|1605.2|1602.2|1604.7|1601.7|1605.2|1602.2|1604.7|1601.7|17
1634785500000|2021-10-21 03:05:00|1604.2|1601.2|1603.2|1600.2|1604.2|1601.2|1603.2|1600.2|47
1634785800000|2021-10-21 03:10:00|1602.7|1599.7|1603.7|1600.7|1603.7|1600.7|1602.7|1599.7|33
1634786100000|2021-10-21 03:15:00|1603.2|1600.2|1602.7|1599.7|1603.7|1600.7|1602.7|1599.7|61
1634786400000|2021-10-21 03:20:00|1603.2|1600.2|1602.2|1599.2|1603.2|1600.2|1602.2|1599.2|48
1634786700000|2021-10-21 03:25:00|1602.7|1599.7|1601.7|1598.7|1602.7|1599.7|1601.2|1598.2|75
1634787000000|2021-10-21 03:30:00|1602.2|1599.2|1600.7|1597.7|1602.2|1599.2|1600.7|1597.7|37
1634787300000|2021-10-21 03:35:00|1601.2|1598.2|1600.7|1597.7|1601.2|1598.2|1600.7|1597.7|45
1634787600000|2021-10-21 03:40:00|1600.2|1597.2|1598.7|1595.7|1600.2|1597.2|1598.7|1595.7|105
1634787900000|2021-10-21 03:45:00|1599.2|1596.2|1597.7|1594.7|1599.2|1596.2|1597.2|1594.2|180
1634788200000|2021-10-21 03:50:00|1598.2|1595.2|1598.7|1595.7|1598.7|1595.7|1597.7|1594.7|61
1634788500000|2021-10-21 03:55:00|1598.2|1595.2|1597.7|1594.7|1598.2|1595.2|1597.2|1594.2|52
1634788800000|2021-10-21 04:00:00|1598.2|1595.2|1597.7|1594.7|1598.2|1595.2|1597.7|1594.7|44
1634789100000|2021-10-21 04:05:00|1598.2|1595.2|1597.7|1594.7|1598.2|1595.2|1597.2|1594.2|35
1634789400000|2021-10-21 04:10:00|1598.2|1595.2|1598.7|1595.7|1598.7|1595.7|1598.2|1595.2|18
1634789700000|2021-10-21 04:15:00|1598.2|1595.2|1597.2|1594.2|1598.2|1595.2|1597.2|1594.2|20
1634790000000|2021-10-21 04:20:00|1597.7|1594.7|1597.7|1594.7|1597.7|1594.7|1597.7|1594.7|25
1634790300000|2021-10-21 04:25:00|1597.2|1594.2|1597.2|1594.2|1597.7|1594.7|1597.2|1594.2|24
1634790600000|2021-10-21 04:30:00|1597.7|1594.7|1596.2|1593.2|1597.7|1594.7|1596.2|1593.2|67
1634790900000|2021-10-21 04:35:00|1595.7|1592.7|1597.2|1594.2|1597.2|1594.2|1595.7|1592.7|58
1634791200000|2021-10-21 04:40:00|1596.7|1593.7|1596.7|1593.7|1597.2|1594.2|1596.2|1593.2|64
1634797800000|2021-10-21 06:30:00|1595.7|1592.7|1595.7|1592.7|1597.7|1594.7|1595.2|1592.2|172
1634798100000|2021-10-21 06:35:00|1595.2|1592.2|1595.2|1592.2|1595.7|1592.7|1594.7|1591.7|76
1634798400000|2021-10-21 06:40:00|1594.7|1591.7|1593.2|1590.2|1594.7|1591.7|1592.7|1589.7|185
1634798700000|2021-10-21 06:45:00|1593.7|1590.7|1593.7|1590.7|1594.2|1591.2|1593.2|1590.2|64
1634799000000|2021-10-21 06:50:00|1593.2|1590.2|1593.2|1590.2|1593.7|1590.7|1592.7|1589.7|74
1634799300000|2021-10-21 06:55:00|1592.7|1589.7|1590.7|1587.7|1592.7|1589.7|1590.2|1587.2|194
1634799600000|2021-10-21 07:00:00|1591.2|1588.2|1590.2|1587.2|1592.2|1589.2|1589.2|1586.2|234
1634799900000|2021-10-21 07:05:00|1589.7|1586.7|1588.2|1585.2|1589.7|1586.7|1587.7|1584.7|214
1634800200000|2021-10-21 07:10:00|1588.7|1585.7|1589.2|1586.2|1589.2|1586.2|1587.7|1584.7|95
1634800500000|2021-10-21 07:15:00|1589.7|1586.7|1590.7|1587.7|1591.2|1588.2|1589.2|1586.2|85
1634800800000|2021-10-21 07:20:00|1590.2|1587.2|1590.2|1587.2|1591.2|1588.2|1589.2|1586.2|70
1634801100000|2021-10-21 07:25:00|1590.7|1587.7|1590.7|1587.7|1591.2|1588.2|1590.2|1587.2|78
1634801400000|2021-10-21 07:30:00|1591.2|1588.2|1589.7|1586.7|1591.2|1588.2|1589.7|1586.7|93
1634801700000|2021-10-21 07:35:00|1590.2|1587.2|1590.7|1587.7|1591.2|1588.2|1589.7|1586.7|57
1634802000000|2021-10-21 07:40:00|1591.2|1588.2|1590.7|1587.7|1591.2|1588.2|1589.7|1586.7|44
1634802300000|2021-10-21 07:45:00|1590.2|1587.2|1590.7|1587.7|1591.2|1588.2|1590.2|1587.2|64
1634802600000|2021-10-21 07:50:00|1590.2|1587.2|1590.2|1587.2|1591.2|1588.2|1589.7|1586.7|75
1634802900000|2021-10-21 07:55:00|1589.7|1586.7|1591.2|1588.2|1592.2|1589.2|1589.7|1586.7|115
1634803200000|2021-10-21 08:00:00|1591.7|1588.7|1590.7|1587.7|1592.2|1589.2|1590.2|1587.2|75
1634803500000|2021-10-21 08:05:00|1590.2|1587.2|1590.7|1587.7|1590.7|1587.7|1589.2|1586.2|76
1634863500000|2021-10-22 00:45:00|1594.2|1591.2|1586.2|1583.2|1594.2|1591.2|1585.2|1582.2|204
1634863800000|2021-10-22 00:50:00|1586.7|1583.7|1584.2|1581.2|1586.7|1583.7|1584.2|1581.2|108
1634864100000|2021-10-22 00:55:00|1583.7|1580.7|1582.2|1579.2|1583.7|1580.7|1581.2|1578.2|162
1634864400000|2021-10-22 01:00:00|1581.7|1578.7|1581.2|1578.2|1583.7|1580.7|1578.7|1575.7|447
1634864700000|2021-10-22 01:05:00|1580.7|1577.7|1582.2|1579.2|1584.2|1581.2|1580.2|1577.2|169
1634865000000|2021-10-22 01:10:00|1582.7|1579.7|1582.2|1579.2|1584.2|1581.2|1581.2|1578.2|201
1634865300000|2021-10-22 01:15:00|1582.7|1579.7|1584.7|1581.7|1584.7|1581.7|1582.7|1579.7|115
1634865600000|2021-10-22 01:20:00|1585.2|1582.2|1586.7|1583.7|1587.2|1584.2|1585.2|1582.2|124
1634865900000|2021-10-22 01:25:00|1587.2|1584.2|1586.7|1583.7|1589.2|1586.2|1586.2|1583.2|130
1634866200000|2021-10-22 01:30:00|1587.2|1584.2|1587.7|1584.7|1588.7|1585.7|1586.7|1583.7|91
1634866500000|2021-10-22 01:35:00|1588.2|1585.2|1584.2|1581.2|1588.2|1585.2|1584.2|1581.2|184
1634866800000|2021-10-22 01:40:00|1584.7|1581.7|1583.2|1580.2|1585.7|1582.7|1582.7|1579.7|202
1634867100000|2021-10-22 01:45:00|1582.7|1579.7|1581.7|1578.7|1583.7|1580.7|1581.2|1578.2|251
1634867400000|2021-10-22 01:50:00|1581.2|1578.2|1582.7|1579.7|1583.2|1580.2|1581.2|1578.2|49
1634867700000|2021-10-22 01:55:00|1583.2|1580.2|1584.7|1581.7|1585.2|1582.2|1583.2|1580.2|37
1634868000000|2021-10-22 02:00:00|1584.2|1581.2|1584.2|1581.2|1584.2|1581.2|1582.7|1579.7|81
1634868300000|2021-10-22 02:05:00|1583.7|1580.7|1583.7|1580.7|1583.7|1580.7|1583.7|1580.7|26
1634868600000|2021-10-22 02:10:00|1583.2|1580.2|1584.2|1581.2|1584.2|1581.2|1583.2|1580.2|34
1634868900000|2021-10-22 02:15:00|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|1584.2|1581.2|31
1634869200000|2021-10-22 02:20:00|||||||||29
1634869500000|2021-10-22 02:25:00|1584.2|1581.2|1584.2|1581.2|1584.7|1581.7|1583.7|1580.7|54
1634869800000|2021-10-22 02:30:00|1584.7|1581.7|1583.7|1580.7|1584.7|1581.7|1583.7|1580.7|50
1634870100000|2021-10-22 02:35:00|1583.2|1580.2|1585.2|1582.2|1585.2|1582.2|1583.2|1580.2|33
1634870400000|2021-10-22 02:40:00|1585.7|1582.7|1585.2|1582.2|1586.7|1583.7|1585.2|1582.2|37
1634870700000|2021-10-22 02:45:00|1585.7|1582.7|1585.2|1582.2|1585.7|1582.7|1585.2|1582.2|20
1634871000000|2021-10-22 02:50:00|1584.7|1581.7|1585.7|1582.7|1586.2|1583.2|1584.7|1581.7|27
1634871300000|2021-10-22 02:55:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|11
1634871600000|2021-10-22 03:00:00|1585.7|1582.7|1585.7|1582.7|1586.2|1583.2|1585.7|1582.7|28
1634871900000|2021-10-22 03:05:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|12
1634872200000|2021-10-22 03:10:00|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|32
1634872500000|2021-10-22 03:15:00|1584.2|1581.2|1583.2|1580.2|1584.2|1581.2|1583.2|1580.2|28
1634872800000|2021-10-22 03:20:00|1583.7|1580.7|1582.7|1579.7|1583.7|1580.7|1582.2|1579.2|52
1634873100000|2021-10-22 03:25:00|1583.2|1580.2|1583.7|1580.7|1583.7|1580.7|1582.7|1579.7|28
1634873400000|2021-10-22 03:30:00|1584.2|1581.2|1583.7|1580.7|1584.7|1581.7|1583.7|1580.7|16
1634873700000|2021-10-22 03:35:00|1583.2|1580.2|1583.7|1580.7|1583.7|1580.7|1583.2|1580.2|23
1634874000000|2021-10-22 03:40:00|1583.2|1580.2|1583.7|1580.7|1583.7|1580.7|1583.2|1580.2|10
1634874300000|2021-10-22 03:45:00|1584.2|1581.2|1584.2|1581.2|1584.2|1581.2|1584.2|1581.2|6
1634874600000|2021-10-22 03:50:00|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|14
1634874900000|2021-10-22 03:55:00|1584.2|1581.2|1584.7|1581.7|1584.7|1581.7|1584.2|1581.2|14
1634875200000|2021-10-22 04:00:00|||||||||14
1634875500000|2021-10-22 04:05:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1584.7|1581.7|11
1634875800000|2021-10-22 04:10:00|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|1
1634876100000|2021-10-22 04:15:00|1585.2|1582.2|1584.7|1581.7|1585.2|1582.2|1584.7|1581.7|10
1634876400000|2021-10-22 04:20:00|1585.2|1582.2|1584.7|1581.7|1585.2|1582.2|1584.7|1581.7|10
1634876700000|2021-10-22 04:25:00|1585.2|1582.2|1584.7|1581.7|1585.2|1582.2|1584.7|1581.7|37
1634877000000|2021-10-22 04:30:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1
1634877300000|2021-10-22 04:35:00|1585.7|1582.7|1585.7|1582.7|1586.2|1583.2|1584.7|1581.7|40
1634877600000|2021-10-22 04:40:00|1585.2|1582.2|1584.7|1581.7|1585.2|1582.2|1584.7|1581.7|13
1634884200000|2021-10-22 06:30:00|1584.2|1581.2|1585.2|1582.2|1586.2|1583.2|1584.2|1581.2|122
1634884500000|2021-10-22 06:35:00|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|1583.7|1580.7|32
1634884800000|2021-10-22 06:40:00|1584.2|1581.2|1583.7|1580.7|1584.7|1581.7|1583.7|1580.7|24
1634885100000|2021-10-22 06:45:00|1584.2|1581.2|1584.7|1581.7|1584.7|1581.7|1583.7|1580.7|33
1634885400000|2021-10-22 06:50:00|1583.7|1580.7|1584.2|1581.2|1584.2|1581.2|1583.7|1580.7|16
1634885700000|2021-10-22 06:55:00|1583.7|1580.7|1583.7|1580.7|1584.2|1581.2|1583.7|1580.7|26
1634886000000|2021-10-22 07:00:00|1584.2|1581.2|1584.2|1581.2|1584.2|1581.2|1583.7|1580.7|33
1634886300000|2021-10-22 07:05:00|1583.7|1580.7|1583.2|1580.2|1584.7|1581.7|1582.7|1579.7|69
1634886600000|2021-10-22 07:10:00|1583.7|1580.7|1584.2|1581.2|1584.7|1581.7|1583.7|1580.7|23
1634886900000|2021-10-22 07:15:00|1583.7|1580.7|1584.7|1581.7|1585.7|1582.7|1583.7|1580.7|69
1634887200000|2021-10-22 07:20:00|1584.2|1581.2|1585.7|1582.7|1585.7|1582.7|1584.2|1581.2|25
1634887500000|2021-10-22 07:25:00|1585.2|1582.2|1586.2|1583.2|1586.2|1583.2|1584.7|1581.7|38
1634887800000|2021-10-22 07:30:00|1585.7|1582.7|1585.2|1582.2|1587.2|1584.2|1585.2|1582.2|130
1634888100000|2021-10-22 07:35:00|1584.7|1581.7|1585.2|1582.2|1585.2|1582.2|1584.7|1581.7|16
1634888400000|2021-10-22 07:40:00|1585.7|1582.7|1585.2|1582.2|1585.7|1582.7|1585.2|1582.2|64
1634888700000|2021-10-22 07:45:00|1584.7|1581.7|1585.2|1582.2|1585.2|1582.2|1584.2|1581.2|69
1634889000000|2021-10-22 07:50:00|1584.7|1581.7|1584.7|1581.7|1585.2|1582.2|1584.7|1581.7|42
1634889300000|2021-10-22 07:55:00|1584.2|1581.2|1584.2|1581.2|1584.7|1581.7|1583.2|1580.2|90
1634889600000|2021-10-22 08:00:00|1583.7|1580.7|1583.2|1580.2|1583.7|1580.7|1582.7|1579.7|56
1634889900000|2021-10-22 08:05:00|1582.7|1579.7|1581.7|1578.7|1582.7|1579.7|1581.2|1578.2|113
1635122700000|2021-10-25 00:45:00|1585.7|1582.7|1589.7|1586.7|1590.2|1587.2|1584.7|1581.7|121
1635123000000|2021-10-25 00:50:00|1590.2|1587.2|1592.7|1589.7|1593.7|1590.7|1590.2|1587.2|107
1635123300000|2021-10-25 00:55:00|1593.2|1590.2|1593.2|1590.2|1595.2|1592.2|1593.2|1590.2|94
1635123600000|2021-10-25 01:00:00|1593.7|1590.7|1596.2|1593.2|1597.7|1594.7|1593.7|1590.7|338
1635123900000|2021-10-25 01:05:00|1595.7|1592.7|1596.7|1593.7|1597.7|1594.7|1594.2|1591.2|203
1635124200000|2021-10-25 01:10:00|1597.2|1594.2|1596.2|1593.2|1599.2|1596.2|1595.7|1592.7|160
1635124500000|2021-10-25 01:15:00|1595.7|1592.7|1593.2|1590.2|1595.7|1592.7|1592.7|1589.7|179
1635124800000|2021-10-25 01:20:00|1592.7|1589.7|1588.2|1585.2|1592.7|1589.7|1587.2|1584.2|214
1635125100000|2021-10-25 01:25:00|1588.7|1585.7|1586.2|1583.2|1589.2|1586.2|1585.7|1582.7|177
1635125400000|2021-10-25 01:30:00|1586.7|1583.7|1589.7|1586.7|1590.2|1587.2|1586.7|1583.7|82
1635125700000|2021-10-25 01:35:00|1589.2|1586.2|1591|1588|1592|1589|1589.2|1586.2|83
1635126000000|2021-10-25 01:40:00|1591.5|1588.5|1594.5|1591.5|1595|1592|1591|1588|127
1635126300000|2021-10-25 01:45:00|1595|1592|1592.5|1589.5|1595|1592|1592|1589|85
1635126600000|2021-10-25 01:50:00|1593|1590|1595.5|1592.5|1595.5|1592.5|1593|1590|59
1635126900000|2021-10-25 01:55:00|1596|1593|1595|1592|1597|1594|1594.5|1591.5|73
1635127200000|2021-10-25 02:00:00|1594.5|1591.5|1594|1591|1595.5|1592.5|1593.5|1590.5|77
1635127500000|2021-10-25 02:05:00|1594.5|1591.5|1594|1591|1594.5|1591.5|1592.5|1589.5|66
1635127800000|2021-10-25 02:10:00|1593.5|1590.5|1595.5|1592.5|1595.5|1592.5|1593|1590|78
1635128100000|2021-10-25 02:15:00|1595|1592|1596|1593|1596|1593|1595|1592|50
1635128400000|2021-10-25 02:20:00|1596.5|1593.5|1594|1591|1596.5|1593.5|1593.5|1590.5|90
1635128700000|2021-10-25 02:25:00|1594.5|1591.5|1593.5|1590.5|1594.5|1591.5|1593.5|1590.5|32
1635129000000|2021-10-25 02:30:00|1594|1591|1595|1592|1595|1592|1594|1591|42
1635129300000|2021-10-25 02:35:00|1594.5|1591.5|1594.5|1591.5|1595.5|1592.5|1594.5|1591.5|50
1635129600000|2021-10-25 02:40:00|1594|1591|1594.5|1591.5|1595.5|1592.5|1594|1591|60
1635129900000|2021-10-25 02:45:00|1594|1591|1593.5|1590.5|1594|1591|1592|1589|57
1635130200000|2021-10-25 02:50:00|1594|1591|1594|1591|1594.5|1591.5|1593.5|1590.5|26
1635130500000|2021-10-25 02:55:00|1594.5|1591.5|1594|1591|1595|1592|1593.5|1590.5|43
1635130800000|2021-10-25 03:00:00|1594.5|1591.5|1596|1593|1596|1593|1594.5|1591.5|77
1635131100000|2021-10-25 03:05:00|1595.5|1592.5|1594.5|1591.5|1596|1593|1594.5|1591.5|67
1635131400000|2021-10-25 03:10:00|1595|1592|1595|1592|1595.5|1592.5|1594.5|1591.5|46
1635131700000|2021-10-25 03:15:00|1595.5|1592.5|1595.5|1592.5|1596|1593|1594.5|1591.5|46
1635132000000|2021-10-25 03:20:00|1596|1593|1594.5|1591.5|1596|1593|1594.5|1591.5|250
1635132300000|2021-10-25 03:25:00|1595|1592|1594|1591|1595.5|1592.5|1594|1591|29
1635132600000|2021-10-25 03:30:00|1594.5|1591.5|1594|1591|1594.5|1591.5|1593.5|1590.5|40
1635132900000|2021-10-25 03:35:00|1593.5|1590.5|1594|1591|1594|1591|1593.5|1590.5|46
1635133200000|2021-10-25 03:40:00|1593.5|1590.5|1593.5|1590.5|1594|1591|1592.5|1589.5|43
1635133500000|2021-10-25 03:45:00|1594|1591|1593|1590|1594.5|1591.5|1593|1590|43
1635133800000|2021-10-25 03:50:00|1592.5|1589.5|1593|1590|1593|1590|1592.5|1589.5|46
1635134100000|2021-10-25 03:55:00|1593.5|1590.5|1593|1590|1593.5|1590.5|1593|1590|26
1635134400000|2021-10-25 04:00:00|1592.5|1589.5|1593|1590|1593|1590|1592|1589|31
1635134700000|2021-10-25 04:05:00|1592.5|1589.5|1593|1590|1593|1590|1592|1589|96
1635135000000|2021-10-25 04:10:00|1592.5|1589.5|1593|1590|1593|1590|1592|1589|22
1635135300000|2021-10-25 04:15:00|1592.5|1589.5|1593.5|1590.5|1593.5|1590.5|1592.5|1589.5|40
1635135600000|2021-10-25 04:20:00|1594|1591|1593.5|1590.5|1594.5|1591.5|1593.5|1590.5|43
1635135900000|2021-10-25 04:25:00|1594|1591|1594|1591|1594.5|1591.5|1594|1591|25
1635136200000|2021-10-25 04:30:00|1594.5|1591.5|1595|1592|1595|1592|1594.5|1591.5|24
1635136500000|2021-10-25 04:35:00|1595.5|1592.5|1594.5|1591.5|1595.5|1592.5|1594.5|1591.5|48
1635136800000|2021-10-25 04:40:00|1595|1592|1594.5|1591.5|1595|1592|1594.5|1591.5|23
1635143400000|2021-10-25 06:30:00|1595.5|1592.5|1594|1591|1595.5|1592.5|1594|1591|62
1635143700000|2021-10-25 06:35:00|1594.5|1591.5|1593.5|1590.5|1594.5|1591.5|1593|1590|55
1635144000000|2021-10-25 06:40:00|1594|1591|1594|1591|1594|1591|1593.5|1590.5|57
1635144300000|2021-10-25 06:45:00|1593.5|1590.5|1596.5|1593.5|1596.5|1593.5|1593.5|1590.5|111
1635144600000|2021-10-25 06:50:00|1596|1593|1595.5|1592.5|1596.5|1593.5|1595.5|1592.5|83
1635144900000|2021-10-25 06:55:00|1595|1592|1594.5|1591.5|1595.5|1592.5|1594.5|1591.5|38
1635145200000|2021-10-25 07:00:00|1595|1592|1596|1593|1597|1594|1595|1592|115
1635145500000|2021-10-25 07:05:00|1596.5|1593.5|1597|1594|1597|1594|1595.5|1592.5|65
1635145800000|2021-10-25 07:10:00|1596.5|1593.5|1596|1593|1596.5|1593.5|1595.5|1592.5|70
1635146100000|2021-10-25 07:15:00|1595.5|1592.5|1594.5|1591.5|1596|1593|1594|1591|97
1635146400000|2021-10-25 07:20:00|1594|1591|1596|1593|1596|1593|1594|1591|112
1635146700000|2021-10-25 07:25:00|1595.5|1592.5|1594|1591|1596|1593|1594|1591|68
1635147000000|2021-10-25 07:30:00|1594.5|1591.5|1595|1592|1595.5|1592.5|1594|1591|42
1635147300000|2021-10-25 07:35:00|1594.5|1591.5|1594|1591|1594.5|1591.5|1594|1591|41
1635147600000|2021-10-25 07:40:00|1593.5|1590.5|1594|1591|1594|1591|1592.5|1589.5|63
1635147900000|2021-10-25 07:45:00|1593.5|1590.5|1593.5|1590.5|1594|1591|1593|1590|39
1635148200000|2021-10-25 07:50:00|1593|1590|1592.5|1589.5|1593.5|1590.5|1592.5|1589.5|53
1635148500000|2021-10-25 07:55:00|1593|1590|1592.5|1589.5|1593|1590|1591.5|1588.5|61
1635148800000|2021-10-25 08:00:00|1592|1589|1592.5|1589.5|1593|1590|1592|1589|59
1635149100000|2021-10-25 08:05:00|1593|1590|1593.5|1590.5|1594|1591|1593|1590|60
1635209100000|2021-10-26 00:45:00|1590.6|1587.6|1586.6|1583.6|1593.1|1590.1|1586.1|1583.1|312
1635209400000|2021-10-26 00:50:00|1586.1|1583.1|1585.6|1582.6|1586.6|1583.6|1585.6|1582.6|82
1635209700000|2021-10-26 00:55:00|1586.1|1583.1|1583.1|1580.1|1586.1|1583.1|1583.1|1580.1|835
1635210000000|2021-10-26 01:00:00|1583.6|1580.6|1584.6|1581.6|1585.6|1582.6|1583.6|1580.6|421
1635210300000|2021-10-26 01:05:00|1585.1|1582.1|1584.6|1581.6|1586.6|1583.6|1584.1|1581.1|175
1635210600000|2021-10-26 01:10:00|1584.1|1581.1|1584.1|1581.1|1584.6|1581.6|1582.6|1579.6|239
1635210900000|2021-10-26 01:15:00|1583.6|1580.6|1583.6|1580.6|1584.1|1581.1|1583.1|1580.1|177
1635211200000|2021-10-26 01:20:00|1583.1|1580.1|1585.1|1582.1|1586.1|1583.1|1583.1|1580.1|238
1635211500000|2021-10-26 01:25:00|1584.6|1581.6|1586.6|1583.6|1587.1|1584.1|1584.6|1581.6|103
1635211800000|2021-10-26 01:30:00|1586.1|1583.1|1587.6|1584.6|1588.6|1585.6|1585.6|1582.6|305
1635212100000|2021-10-26 01:35:00|1588.1|1585.1|1588.6|1585.6|1589.1|1586.1|1587.1|1584.1|160
1635212400000|2021-10-26 01:40:00|1589.1|1586.1|1586.6|1583.6|1589.1|1586.1|1586.6|1583.6|225
1635212700000|2021-10-26 01:45:00|1587.1|1584.1|1587.1|1584.1|1587.6|1584.6|1587.1|1584.1|42
1635213000000|2021-10-26 01:50:00|1587.6|1584.6|1586.1|1583.1|1587.6|1584.6|1586.1|1583.1|45
1635213300000|2021-10-26 01:55:00|1585.6|1582.6|1585.1|1582.1|1585.6|1582.6|1584.6|1581.6|180
1635213600000|2021-10-26 02:00:00|1584.6|1581.6|1584.6|1581.6|1585.1|1582.1|1584.1|1581.1|773
1635213900000|2021-10-26 02:05:00|1585.1|1582.1|1584.1|1581.1|1585.1|1582.1|1584.1|1581.1|97
1635214200000|2021-10-26 02:10:00|1583.6|1580.6|1585.6|1582.6|1585.6|1582.6|1583.1|1580.1|165
1635214500000|2021-10-26 02:15:00|1585.1|1582.1|1585.1|1582.1|1585.1|1582.1|1585.1|1582.1|38
1635214800000|2021-10-26 02:20:00|1584.6|1581.6|1584.1|1581.1|1584.6|1581.6|1584.1|1581.1|34
1635215100000|2021-10-26 02:25:00|1583.6|1580.6|1584.1|1581.1|1584.6|1581.6|1583.6|1580.6|101
1635215400000|2021-10-26 02:30:00|1583.6|1580.6|1583.6|1580.6|1584.1|1581.1|1583.6|1580.6|368
1635215700000|2021-10-26 02:35:00|1584.1|1581.1|1584.6|1581.6|1584.6|1581.6|1584.1|1581.1|127
1635216000000|2021-10-26 02:40:00|1585.1|1582.1|1585.1|1582.1|1585.1|1582.1|1584.1|1581.1|69
1635216300000|2021-10-26 02:45:00|1585.6|1582.6|1585.6|1582.6|1585.6|1582.6|1584.6|1581.6|65
1635216600000|2021-10-26 02:50:00|1586.1|1583.1|1585.6|1582.6|1587.1|1584.1|1585.6|1582.6|90
1635216900000|2021-10-26 02:55:00|1586.1|1583.1|1584.6|1581.6|1586.1|1583.1|1584.1|1581.1|198
1635217200000|2021-10-26 03:00:00|1585.1|1582.1|1585.1|1582.1|1586.1|1583.1|1585.1|1582.1|184
1635217500000|2021-10-26 03:05:00|1585.6|1582.6|1585.6|1582.6|1585.6|1582.6|1585.6|1582.6|21
1635217800000|2021-10-26 03:10:00|1586.1|1583.1|1585.1|1582.1|1586.1|1583.1|1585.1|1582.1|580
1635218100000|2021-10-26 03:15:00|1584.6|1581.6|1584.6|1581.6|1585.1|1582.1|1584.6|1581.6|167
1635218400000|2021-10-26 03:20:00|1584.1|1581.1|1585.6|1582.6|1585.6|1582.6|1584.1|1581.1|47
1635218700000|2021-10-26 03:25:00|1585.1|1582.1|1585.6|1582.6|1586.1|1583.1|1585.1|1582.1|35
1635219000000|2021-10-26 03:30:00|1586.1|1583.1|1585.6|1582.6|1586.1|1583.1|1585.6|1582.6|102
1635219300000|2021-10-26 03:35:00|1585.1|1582.1|1585.1|1582.1|1585.1|1582.1|1584.6|1581.6|36
1635219600000|2021-10-26 03:40:00|1584.6|1581.6|1584.6|1581.6|1586.1|1583.1|1584.6|1581.6|39
1635219900000|2021-10-26 03:45:00|1584.1|1581.1|1584.1|1581.1|1585.1|1582.1|1584.1|1581.1|48
1635220200000|2021-10-26 03:50:00|1584.6|1581.6|1584.6|1581.6|1585.1|1582.1|1583.6|1580.6|397
1635220500000|2021-10-26 03:55:00|1584.1|1581.1|1584.6|1581.6|1585.1|1582.1|1584.1|1581.1|250
1635220800000|2021-10-26 04:00:00|||||||||18
1635221100000|2021-10-26 04:05:00|1585.1|1582.1|1585.1|1582.1|1585.6|1582.6|1585.1|1582.1|128
1635221400000|2021-10-26 04:10:00|||||||||12
1635221700000|2021-10-26 04:15:00|1585.6|1582.6|1585.6|1582.6|1585.6|1582.6|1585.6|1582.6|142
1635222000000|2021-10-26 04:20:00|1586.1|1583.1|1586.6|1583.6|1586.6|1583.6|1585.6|1582.6|254
1635222300000|2021-10-26 04:25:00|1586.1|1583.1|1587.1|1584.1|1587.1|1584.1|1586.1|1583.1|93
1635222600000|2021-10-26 04:30:00|1587.6|1584.6|1587.6|1584.6|1587.6|1584.6|1587.6|1584.6|213
1635222900000|2021-10-26 04:35:00|1587.1|1584.1|1588.1|1585.1|1588.1|1585.1|1587.1|1584.1|96
1635223200000|2021-10-26 04:40:00|1587.6|1584.6|1587.6|1584.6|1588.1|1585.1|1587.6|1584.6|58
1635229800000|2021-10-26 06:30:00|1587.1|1584.1|1586.1|1583.1|1587.1|1584.1|1584.6|1581.6|472
1635230100000|2021-10-26 06:35:00|1585.6|1582.6|1585.1|1582.1|1585.6|1582.6|1584.6|1581.6|442
1635230400000|2021-10-26 06:40:00|1585.6|1582.6|1586.1|1583.1|1586.1|1583.1|1585.6|1582.6|525
1635230700000|2021-10-26 06:45:00|1585.2|1582.2|1584.7|1581.7|1585.2|1582.2|1584.2|1581.2|350
1635231000000|2021-10-26 06:50:00|1585.2|1582.2|1585.7|1582.7|1585.7|1582.7|1585.2|1582.2|39
1635231300000|2021-10-26 06:55:00|1586.2|1583.2|1585.2|1582.2|1586.2|1583.2|1585.2|1582.2|143
1635231600000|2021-10-26 07:00:00|1585.7|1582.7|1585.7|1582.7|1586.2|1583.2|1585.2|1582.2|431
1635231900000|2021-10-26 07:05:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|219
1635232200000|2021-10-26 07:10:00|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|1584.7|1581.7|28
1635232500000|2021-10-26 07:15:00|1584.2|1581.2|1584.2|1581.2|1584.7|1581.7|1584.2|1581.2|40
1635232800000|2021-10-26 07:20:00|1584.7|1581.7|1586.2|1583.2|1586.2|1583.2|1584.7|1581.7|146
1635233100000|2021-10-26 07:25:00|||||||||60
1635233400000|2021-10-26 07:30:00|1586.7|1583.7|1585.7|1582.7|1586.7|1583.7|1585.7|1582.7|1011
1635233700000|2021-10-26 07:35:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1584.7|1581.7|32
1635234000000|2021-10-26 07:40:00|1585.7|1582.7|1585.7|1582.7|1586.2|1583.2|1585.7|1582.7|146
1635234300000|2021-10-26 07:45:00|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|1585.2|1582.2|30
1635234600000|2021-10-26 07:50:00|1584.7|1581.7|1585.2|1582.2|1585.7|1582.7|1584.7|1581.7|732
1635234900000|2021-10-26 07:55:00|1584.7|1581.7|1584.7|1581.7|1585.2|1582.2|1584.2|1581.2|63
1635235200000|2021-10-26 08:00:00|1585.2|1582.2|1585.7|1582.7|1585.7|1582.7|1585.2|1582.2|27
1635235500000|2021-10-26 08:05:00|1585.2|1582.2|1585.7|1582.7|1585.7|1582.7|1585.2|1582.2|84
1635295500000|2021-10-27 00:45:00|1585.8|1582.8|1586.3|1583.3|1586.8|1583.8|1581.8|1578.8|2722
1635295800000|2021-10-27 00:50:00|1585.8|1582.8|1585.8|1582.8|1586.3|1583.3|1585.8|1582.8|29
1635296100000|2021-10-27 00:55:00|1586.3|1583.3|1587.8|1584.8|1588.3|1585.3|1586.3|1583.3|62
1635296400000|2021-10-27 01:00:00|1588.3|1585.3|1588.3|1585.3|1588.3|1585.3|1587.3|1584.3|144
1635296700000|2021-10-27 01:05:00|1587.8|1584.8|1585.8|1582.8|1588.8|1585.8|1585.8|1582.8|193
1635297000000|2021-10-27 01:10:00|1585.3|1582.3|1585.8|1582.8|1586.3|1583.3|1584.8|1581.8|142
1635297300000|2021-10-27 01:15:00|1585.3|1582.3|1587.3|1584.3|1587.3|1584.3|1585.3|1582.3|119
1635297600000|2021-10-27 01:20:00|1587.8|1584.8|1587.3|1584.3|1587.8|1584.8|1586.8|1583.8|207
1635297900000|2021-10-27 01:25:00|1587.8|1584.8|1590.3|1587.3|1590.8|1587.8|1587.3|1584.3|503
1635298200000|2021-10-27 01:30:00|1590.8|1587.8|1593.3|1590.3|1594.8|1591.8|1590.3|1587.3|436
1635298500000|2021-10-27 01:35:00|1593.8|1590.8|1593.3|1590.3|1594.3|1591.3|1591.3|1588.3|208
1635298800000|2021-10-27 01:40:00|1592.8|1589.8|1592.3|1589.3|1593.8|1590.8|1592.3|1589.3|937
1635299100000|2021-10-27 01:45:00|1592.8|1589.8|1592.8|1589.8|1593.8|1590.8|1592.3|1589.3|219
1635299400000|2021-10-27 01:50:00|1592.3|1589.3|1591.3|1588.3|1592.3|1589.3|1590.8|1587.8|119
1635299700000|2021-10-27 01:55:00|1590.8|1587.8|1590.8|1587.8|1591.8|1588.8|1590.3|1587.3|160
1635300000000|2021-10-27 02:00:00|1591.3|1588.3|1589.8|1586.8|1591.3|1588.3|1589.8|1586.8|297
1635300300000|2021-10-27 02:05:00|1590.3|1587.3|1589.3|1586.3|1590.3|1587.3|1589.3|1586.3|77
1635300600000|2021-10-27 02:10:00|1589.8|1586.8|1589.8|1586.8|1589.8|1586.8|1589.8|1586.8|52
1635300900000|2021-10-27 02:15:00|1589.3|1586.3|1587.8|1584.8|1589.3|1586.3|1587.8|1584.8|111
1635301200000|2021-10-27 02:20:00|1587.3|1584.3|1588.3|1585.3|1588.3|1585.3|1587.3|1584.3|117
1635301500000|2021-10-27 02:25:00|1588.8|1585.8|1586.8|1583.8|1588.8|1585.8|1586.8|1583.8|84
1635301800000|2021-10-27 02:30:00|1587.3|1584.3|1586.8|1583.8|1587.8|1584.8|1586.3|1583.3|233
1635302100000|2021-10-27 02:35:00|1587.3|1584.3|1587.3|1584.3|1587.8|1584.8|1586.8|1583.8|80
1635302400000|2021-10-27 02:40:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1585.3|1582.3|127
1635302700000|2021-10-27 02:45:00|1585.8|1582.8|1586.8|1583.8|1586.8|1583.8|1585.8|1582.8|905
1635303000000|2021-10-27 02:50:00|1587.3|1584.3|1587.3|1584.3|1588.8|1585.8|1587.3|1584.3|62
1635303300000|2021-10-27 02:55:00|1586.8|1583.8|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|48
1635303600000|2021-10-27 03:00:00|1587.3|1584.3|1585.8|1582.8|1587.3|1584.3|1585.8|1582.8|277
1635303900000|2021-10-27 03:05:00|1585.3|1582.3|1584.8|1581.8|1585.8|1582.8|1584.8|1581.8|67
1635304200000|2021-10-27 03:10:00|1584.3|1581.3|1584.3|1581.3|1585.3|1582.3|1584.3|1581.3|143
1635304500000|2021-10-27 03:15:00|1584.8|1581.8|1584.8|1581.8|1585.3|1582.3|1583.8|1580.8|91
1635304800000|2021-10-27 03:20:00|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|35
1635305100000|2021-10-27 03:25:00|1583.8|1580.8|1584.3|1581.3|1584.3|1581.3|1583.8|1580.8|94
1635305400000|2021-10-27 03:30:00|1583.8|1580.8|1583.3|1580.3|1584.3|1581.3|1582.8|1579.8|358
1635305700000|2021-10-27 03:35:00|1582.8|1579.8|1583.3|1580.3|1583.3|1580.3|1582.3|1579.3|213
1635306000000|2021-10-27 03:40:00|1583.8|1580.8|1584.3|1581.3|1584.3|1581.3|1583.8|1580.8|70
1635306300000|2021-10-27 03:45:00|1583.8|1580.8|1584.3|1581.3|1584.3|1581.3|1583.8|1580.8|77
1635306600000|2021-10-27 03:50:00|1583.8|1580.8|1583.8|1580.8|1584.3|1581.3|1583.8|1580.8|74
1635306900000|2021-10-27 03:55:00|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|1583.8|1580.8|79
1635307200000|2021-10-27 04:00:00|1583.8|1580.8|1584.3|1581.3|1584.3|1581.3|1583.3|1580.3|88
1635307500000|2021-10-27 04:05:00|1583.8|1580.8|1583.3|1580.3|1583.8|1580.8|1583.3|1580.3|68
1635307800000|2021-10-27 04:10:00|1583.8|1580.8|1583.3|1580.3|1583.8|1580.8|1583.3|1580.3|72
1635308100000|2021-10-27 04:15:00|1582.8|1579.8|1584.3|1581.3|1584.8|1581.8|1582.8|1579.8|1118
1635308400000|2021-10-27 04:20:00|1584.8|1581.8|1585.3|1582.3|1585.3|1582.3|1584.8|1581.8|35
1635308700000|2021-10-27 04:25:00|1584.8|1581.8|1585.3|1582.3|1585.3|1582.3|1584.8|1581.8|64
1635309000000|2021-10-27 04:30:00|1584.8|1581.8|1585.3|1582.3|1585.3|1582.3|1584.8|1581.8|42
1635309300000|2021-10-27 04:35:00|1584.8|1581.8|1585.3|1582.3|1585.8|1582.8|1584.8|1581.8|119
1635309600000|2021-10-27 04:40:00|1585.8|1582.8|1585.3|1582.3|1585.8|1582.8|1585.3|1582.3|343
1635316200000|2021-10-27 06:30:00|1584.8|1581.8|1585.3|1582.3|1585.8|1582.8|1584.8|1581.8|501
1635316500000|2021-10-27 06:35:00|1584.3|1581.3|1583.8|1580.8|1584.8|1581.8|1583.3|1580.3|93
1635316800000|2021-10-27 06:40:00|1584.3|1581.3|1584.3|1581.3|1584.3|1581.3|1583.8|1580.8|131
1635317100000|2021-10-27 06:45:00|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|534
1635317400000|2021-10-27 06:50:00|1584.3|1581.3|1584.3|1581.3|1584.8|1581.8|1583.8|1580.8|327
1635317700000|2021-10-27 06:55:00|1583.8|1580.8|1584.3|1581.3|1584.8|1581.8|1583.3|1580.3|34
1635318000000|2021-10-27 07:00:00|||||||||37
1635318300000|2021-10-27 07:05:00|1583.8|1580.8|1583.8|1580.8|1584.8|1581.8|1583.3|1580.3|80
1635318600000|2021-10-27 07:10:00|1583.3|1580.3|1583.3|1580.3|1583.8|1580.8|1583.3|1580.3|45
1635318900000|2021-10-27 07:15:00|1583.8|1580.8|1584.3|1581.3|1584.3|1581.3|1583.8|1580.8|55
1635319200000|2021-10-27 07:20:00|1584.8|1581.8|1584.8|1581.8|1585.3|1582.3|1584.8|1581.8|81
1635319500000|2021-10-27 07:25:00|||||||||46
1635319800000|2021-10-27 07:30:00|1585.3|1582.3|1585.3|1582.3|1585.3|1582.3|1585.3|1582.3|58
1635320100000|2021-10-27 07:35:00|1585.8|1582.8|1586.3|1583.3|1587.3|1584.3|1585.8|1582.8|81
1635320400000|2021-10-27 07:40:00|1586.8|1583.8|1586.8|1583.8|1586.8|1583.8|1586.3|1583.3|63
1635320700000|2021-10-27 07:45:00|1585.8|1582.8|1585.8|1582.8|1586.3|1583.3|1585.3|1582.3|53
1635321000000|2021-10-27 07:50:00|||||||||28
1635321300000|2021-10-27 07:55:00|1585.3|1582.3|1585.3|1582.3|1585.3|1582.3|1585.3|1582.3|62
1635321600000|2021-10-27 08:00:00|1585.8|1582.8|1585.3|1582.3|1585.8|1582.8|1585.3|1582.3|40
1635321900000|2021-10-27 08:05:00|1584.8|1581.8|1584.8|1581.8|1584.8|1581.8|1584.3|1581.3|35
1635381900000|2021-10-28 00:45:00|1581.8|1578.8|1583.3|1580.3|1583.3|1580.3|1575.3|1572.3|374
1635382200000|2021-10-28 00:50:00|1583.8|1580.8|1583.8|1580.8|1583.8|1580.8|1582.8|1579.8|52
1635382500000|2021-10-28 00:55:00|1583.3|1580.3|1583.3|1580.3|1583.8|1580.8|1583.3|1580.3|33
1635382800000|2021-10-28 01:00:00|1582.8|1579.8|1578.3|1575.3|1582.8|1579.8|1578.3|1575.3|107
1635383100000|2021-10-28 01:05:00|1577.8|1574.8|1577.3|1574.3|1577.8|1574.8|1575.8|1572.8|101
1635383400000|2021-10-28 01:10:00|1576.8|1573.8|1578.3|1575.3|1578.3|1575.3|1576.8|1573.8|38
1635383700000|2021-10-28 01:15:00|1577.8|1574.8|1579.3|1576.3|1579.3|1576.3|1577.3|1574.3|64
1635384000000|2021-10-28 01:20:00|1578.8|1575.8|1577.3|1574.3|1578.8|1575.8|1577.3|1574.3|59
1635384300000|2021-10-28 01:25:00|1576.8|1573.8|1578.3|1575.3|1578.3|1575.3|1576.8|1573.8|225
1635384600000|2021-10-28 01:30:00|1578.8|1575.8|1578.8|1575.8|1578.8|1575.8|1578.3|1575.3|20
1635384900000|2021-10-28 01:35:00|1578.3|1575.3|1577.8|1574.8|1578.3|1575.3|1577.8|1574.8|16
1635385200000|2021-10-28 01:40:00|1578.3|1575.3|1577.8|1574.8|1578.3|1575.3|1577.8|1574.8|61
1635385500000|2021-10-28 01:45:00|1578.3|1575.3|1578.8|1575.8|1579.3|1576.3|1578.3|1575.3|43
1635385800000|2021-10-28 01:50:00|1579.3|1576.3|1577.8|1574.8|1579.3|1576.3|1577.8|1574.8|36
1635386100000|2021-10-28 01:55:00|1578.8|1575.8|1578.3|1575.3|1578.8|1575.8|1577.3|1574.3|16
1635386400000|2021-10-28 02:00:00|1577.8|1574.8|1577.8|1574.8|1577.8|1574.8|1577.8|1574.8|20
1635386700000|2021-10-28 02:05:00|1577.3|1574.3|1576.3|1573.3|1577.3|1574.3|1576.3|1573.3|37
1635387000000|2021-10-28 02:10:00|1576.8|1573.8|1577.3|1574.3|1577.3|1574.3|1576.8|1573.8|28
1635387300000|2021-10-28 02:15:00|||||||||19
1635387600000|2021-10-28 02:20:00|||||||||13
1635387900000|2021-10-28 02:25:00|1577.8|1574.8|1577.3|1574.3|1577.8|1574.8|1577.3|1574.3|501
1635388200000|2021-10-28 02:30:00|1577.8|1574.8|1577.8|1574.8|1577.8|1574.8|1577.8|1574.8|345
1635388500000|2021-10-28 02:35:00|1578.3|1575.3|1578.8|1575.8|1578.8|1575.8|1578.3|1575.3|49
1635388800000|2021-10-28 02:40:00|1579.3|1576.3|1579.3|1576.3|1579.3|1576.3|1579.3|1576.3|26
1635389100000|2021-10-28 02:45:00|1578.8|1575.8|1578.8|1575.8|1578.8|1575.8|1578.8|1575.8|33
1635389400000|2021-10-28 02:50:00|1579.3|1576.3|1578.8|1575.8|1579.3|1576.3|1578.8|1575.8|13
1635389700000|2021-10-28 02:55:00|1579.3|1576.3|1578.8|1575.8|1580.3|1577.3|1578.8|1575.8|58
1635390000000|2021-10-28 03:00:00|1579.3|1576.3|1578.8|1575.8|1579.3|1576.3|1578.8|1575.8|16
1635390300000|2021-10-28 03:05:00|1578.3|1575.3|1578.8|1575.8|1578.8|1575.8|1578.3|1575.3|36
1635390600000|2021-10-28 03:10:00|1578.3|1575.3|1577.3|1574.3|1578.3|1575.3|1577.3|1574.3|32
1635390900000|2021-10-28 03:15:00|||||||||119
1635391200000|2021-10-28 03:20:00|||||||||24
1635391500000|2021-10-28 03:25:00|1576.8|1573.8|1576.8|1573.8|1576.8|1573.8|1576.8|1573.8|13
1635391800000|2021-10-28 03:30:00|1576.3|1573.3|1575.3|1572.3|1576.3|1573.3|1574.8|1571.8|92
1635392100000|2021-10-28 03:35:00|1574.3|1571.3|1574.8|1571.8|1574.8|1571.8|1574.3|1571.3|33
1635392400000|2021-10-28 03:40:00|1574.3|1571.3|1574.3|1571.3|1574.3|1571.3|1573.8|1570.8|38
1635392700000|2021-10-28 03:45:00|1573.8|1570.8|1574.3|1571.3|1574.3|1571.3|1573.8|1570.8|69
1635393000000|2021-10-28 03:50:00|1573.8|1570.8|1573.8|1570.8|1573.8|1570.8|1573.8|1570.8|19
1635393300000|2021-10-28 03:55:00|1574.3|1571.3|1573.3|1570.3|1574.3|1571.3|1572.8|1569.8|73
1635393600000|2021-10-28 04:00:00|1572.8|1569.8|1572.3|1569.3|1573.3|1570.3|1571.8|1568.8|108
1635393900000|2021-10-28 04:05:00|1572.8|1569.8|1572.3|1569.3|1572.8|1569.8|1572.3|1569.3|31
1635394200000|2021-10-28 04:10:00|1572.8|1569.8|1572.3|1569.3|1572.8|1569.8|1572.3|1569.3|11
1635394500000|2021-10-28 04:15:00|1572.8|1569.8|1572.8|1569.8|1572.8|1569.8|1572.3|1569.3|29
1635394800000|2021-10-28 04:20:00|1572.3|1569.3|1572.3|1569.3|1572.3|1569.3|1572.3|1569.3|10
1635395100000|2021-10-28 04:25:00|1571.8|1568.8|1571.8|1568.8|1572.3|1569.3|1571.8|1568.8|47
1635395400000|2021-10-28 04:30:00|1571.3|1568.3|1571.8|1568.8|1571.8|1568.8|1571.3|1568.3|15
1635395700000|2021-10-28 04:35:00|1571.3|1568.3|1570.8|1567.8|1571.3|1568.3|1570.8|1567.8|18
1635396000000|2021-10-28 04:40:00|1570.3|1567.3|1571.8|1568.8|1571.8|1568.8|1570.3|1567.3|205
1635402600000|2021-10-28 06:30:00|1571.3|1568.3|1570.3|1567.3|1571.8|1568.8|1569.3|1566.3|288
1635402900000|2021-10-28 06:35:00|1570.8|1567.8|1570.3|1567.3|1570.8|1567.8|1570.3|1567.3|20
1635403200000|2021-10-28 06:40:00|1569.8|1566.8|1569.3|1566.3|1569.8|1566.8|1568.8|1565.8|61
1635403500000|2021-10-28 06:45:00|1568.8|1565.8|1568.8|1565.8|1568.8|1565.8|1568.8|1565.8|63
1635403800000|2021-10-28 06:50:00|1569.3|1566.3|1569.3|1566.3|1569.8|1566.8|1569.3|1566.3|120
1635404100000|2021-10-28 06:55:00|1568.8|1565.8|1569.8|1566.8|1570.8|1567.8|1568.8|1565.8|60
1635404400000|2021-10-28 07:00:00|1569.3|1566.3|1569.8|1566.8|1569.8|1566.8|1569.3|1566.3|65
1635404700000|2021-10-28 07:05:00|1569.3|1566.3|1568.8|1565.8|1569.3|1566.3|1568.3|1565.3|123
1635405000000|2021-10-28 07:10:00|1568.3|1565.3|1569.3|1566.3|1570.3|1567.3|1568.3|1565.3|64
1635405300000|2021-10-28 07:15:00|1568.8|1565.8|1568.8|1565.8|1568.8|1565.8|1568.3|1565.3|44
1635405600000|2021-10-28 07:20:00|1569.3|1566.3|1569.3|1566.3|1569.3|1566.3|1568.3|1565.3|37
1635405900000|2021-10-28 07:25:00|1569.8|1566.8|1568.8|1565.8|1570.3|1567.3|1568.8|1565.8|63
1635406200000|2021-10-28 07:30:00|1568.3|1565.3|1568.3|1565.3|1569.3|1566.3|1568.3|1565.3|31
1635406500000|2021-10-28 07:35:00|1568.8|1565.8|1569.3|1566.3|1569.3|1566.3|1567.8|1564.8|42
1635406800000|2021-10-28 07:40:00|1568.8|1565.8|1569.3|1566.3|1569.3|1566.3|1568.8|1565.8|38
1635407100000|2021-10-28 07:45:00|1568.8|1565.8|1569.3|1566.3|1569.3|1566.3|1568.8|1565.8|336
1635407400000|2021-10-28 07:50:00|1568.8|1565.8|1568.3|1565.3|1569.3|1566.3|1568.3|1565.3|43
1635407700000|2021-10-28 07:55:00|1569.3|1566.3|1568.8|1565.8|1569.3|1566.3|1568.3|1565.3|37
1635408000000|2021-10-28 08:00:00|1568.3|1565.3|1567.8|1564.8|1568.8|1565.8|1566.8|1563.8|80
1635408300000|2021-10-28 08:05:00|1567.3|1564.3|1566.8|1563.8|1567.8|1564.8|1566.8|1563.8|46
1635468300000|2021-10-29 00:45:00|1567.8|1564.8|1560.8|1557.8|1571.3|1568.3|1557.3|1554.3|348
1635468600000|2021-10-29 00:50:00|1561.3|1558.3|1561.3|1558.3|1562.8|1559.8|1559.3|1556.3|108
1635468900000|2021-10-29 00:55:00|1561.8|1558.8|1560.8|1557.8|1561.8|1558.8|1559.3|1556.3|63
1635469200000|2021-10-29 01:00:00|1560.3|1557.3|1562.8|1559.8|1563.3|1560.3|1558.8|1555.8|340
1635469500000|2021-10-29 01:05:00|1563.3|1560.3|1565.8|1562.8|1565.8|1562.8|1562.8|1559.8|138
1635469800000|2021-10-29 01:10:00|1565.3|1562.3|1564.3|1561.3|1565.8|1562.8|1563.8|1560.8|63
1635470100000|2021-10-29 01:15:00|1563.8|1560.8|1564.8|1561.8|1565.3|1562.3|1562.8|1559.8|126
1635470400000|2021-10-29 01:20:00|1565.3|1562.3|1567.9|1564.9|1568.9|1565.9|1565.3|1562.3|125
1635470700000|2021-10-29 01:25:00|1567.4|1564.4|1565.4|1562.4|1567.4|1564.4|1564.9|1561.9|115
1635471000000|2021-10-29 01:30:00|1565.9|1562.9|1567.4|1564.4|1567.9|1564.9|1565.4|1562.4|87
1635471300000|2021-10-29 01:35:00|1567.9|1564.9|1566.4|1563.4|1567.9|1564.9|1565.9|1562.9|78
1635471600000|2021-10-29 01:40:00|1566.9|1563.9|1565.4|1562.4|1567.4|1564.4|1565.4|1562.4|119
1635471900000|2021-10-29 01:45:00|1565.9|1562.9|1568.4|1565.4|1568.4|1565.4|1565.9|1562.9|79
1635472200000|2021-10-29 01:50:00|1568.9|1565.9|1568.4|1565.4|1568.9|1565.9|1567.9|1564.9|57
1635472500000|2021-10-29 01:55:00|1567.9|1564.9|1567.9|1564.9|1568.4|1565.4|1566.9|1563.9|37
1635472800000|2021-10-29 02:00:00|1568.4|1565.4|1567.4|1564.4|1568.4|1565.4|1566.9|1563.9|47
1635473100000|2021-10-29 02:05:00|1568.4|1565.4|1568.4|1565.4|1568.9|1565.9|1567.4|1564.4|50
1635473400000|2021-10-29 02:10:00|1567.9|1564.9|1568.4|1565.4|1569.4|1566.4|1567.9|1564.9|65
1635473700000|2021-10-29 02:15:00|1568.9|1565.9|1568.9|1565.9|1569.4|1566.4|1568.4|1565.4|46
1635474000000|2021-10-29 02:20:00|1569.4|1566.4|1568.4|1565.4|1569.4|1566.4|1568.4|1565.4|47
1635474300000|2021-10-29 02:25:00|1567.9|1564.9|1567.4|1564.4|1567.9|1564.9|1566.9|1563.9|81
1635474600000|2021-10-29 02:30:00|1566.9|1563.9|1566.4|1563.4|1566.9|1563.9|1565.9|1562.9|54
1635474900000|2021-10-29 02:35:00|1565.9|1562.9|1565.4|1562.4|1565.9|1562.9|1565.4|1562.4|58
1635475200000|2021-10-29 02:40:00|1564.9|1561.9|1563.9|1560.9|1564.9|1561.9|1563.4|1560.4|63
1635475500000|2021-10-29 02:45:00|1564.4|1561.4|1564.4|1561.4|1564.9|1561.9|1563.4|1560.4|57
1635475800000|2021-10-29 02:50:00|1564.9|1561.9|1563.4|1560.4|1564.9|1561.9|1563.4|1560.4|78
1635476100000|2021-10-29 02:55:00|1562.9|1559.9|1561.9|1558.9|1562.9|1559.9|1561.9|1558.9|82
1635476400000|2021-10-29 03:00:00|1562.4|1559.4|1561.9|1558.9|1562.4|1559.4|1560.9|1557.9|109
1635476700000|2021-10-29 03:05:00|1561.4|1558.4|1561.4|1558.4|1562.4|1559.4|1561.4|1558.4|54
1635477000000|2021-10-29 03:10:00|1560.9|1557.9|1561.4|1558.4|1561.9|1558.9|1560.9|1557.9|55
1635477300000|2021-10-29 03:15:00|1561.9|1558.9|1561.4|1558.4|1561.9|1558.9|1560.9|1557.9|36
1635477600000|2021-10-29 03:20:00|1560.9|1557.9|1561.4|1558.4|1561.9|1558.9|1560.9|1557.9|42
1635477900000|2021-10-29 03:25:00|1561.9|1558.9|1561.9|1558.9|1561.9|1558.9|1560.9|1557.9|90
1635478200000|2021-10-29 03:30:00|1561.4|1558.4|1561.4|1558.4|1561.9|1558.9|1560.9|1557.9|49
1635478500000|2021-10-29 03:35:00|1560.9|1557.9|1560.9|1557.9|1561.9|1558.9|1560.4|1557.4|83
1635478800000|2021-10-29 03:40:00|1560.4|1557.4|1560.9|1557.9|1560.9|1557.9|1559.9|1556.9|45
1635479100000|2021-10-29 03:45:00|1560.4|1557.4|1561.4|1558.4|1561.4|1558.4|1559.9|1556.9|160
1635479400000|2021-10-29 03:50:00|1560.9|1557.9|1560.4|1557.4|1561.9|1558.9|1559.9|1556.9|53
1635479700000|2021-10-29 03:55:00|1559.9|1556.9|1560.4|1557.4|1560.9|1557.9|1559.9|1556.9|36
1635480000000|2021-10-29 04:00:00|1559.9|1556.9|1559.9|1556.9|1560.4|1557.4|1559.9|1556.9|65
1635480300000|2021-10-29 04:05:00|1560.4|1557.4|1560.4|1557.4|1561.9|1558.9|1560.4|1557.4|60
1635480600000|2021-10-29 04:10:00|1559.9|1556.9|1559.9|1556.9|1560.9|1557.9|1559.9|1556.9|55
1635480900000|2021-10-29 04:15:00|1560.4|1557.4|1560.4|1557.4|1560.9|1557.9|1559.4|1556.4|57
1635481200000|2021-10-29 04:20:00|1559.9|1556.9|1561.4|1558.4|1561.4|1558.4|1559.9|1556.9|33
1635481500000|2021-10-29 04:25:00|1560.4|1557.4|1559.9|1556.9|1560.4|1557.4|1559.4|1556.4|49
1635481800000|2021-10-29 04:30:00|1559.4|1556.4|1558.4|1555.4|1559.9|1556.9|1558.4|1555.4|29
1635482100000|2021-10-29 04:35:00|1557.9|1554.9|1557.4|1554.4|1557.9|1554.9|1555.9|1552.9|91
1635482400000|2021-10-29 04:40:00|1557.9|1554.9|1557.4|1554.4|1558.4|1555.4|1557.4|1554.4|17
1635489000000|2021-10-29 06:30:00|1558.9|1555.9|1558.4|1555.4|1558.9|1555.9|1556.9|1553.9|107
1635489300000|2021-10-29 06:35:00|1559.4|1556.4|1556.9|1553.9|1559.4|1556.4|1556.9|1553.9|52
1635489600000|2021-10-29 06:40:00|1556.4|1553.4|1557.4|1554.4|1558.9|1555.9|1556.4|1553.4|100
1635489900000|2021-10-29 06:45:00|1556.7|1553.7|1557.7|1554.7|1558.2|1555.2|1556.7|1553.7|42
1635490200000|2021-10-29 06:50:00|1557.2|1554.2|1558.2|1555.2|1559.2|1556.2|1557.2|1554.2|37
1635490500000|2021-10-29 06:55:00|1557.7|1554.7|1557.7|1554.7|1558.2|1555.2|1557.2|1554.2|38
1635490800000|2021-10-29 07:00:00|1558.2|1555.2|1557.2|1554.2|1558.7|1555.7|1556.7|1553.7|67
1635491100000|2021-10-29 07:05:00|1556.7|1553.7|1557.7|1554.7|1557.7|1554.7|1556.7|1553.7|75
1635491400000|2021-10-29 07:10:00|1557.2|1554.2|1557.7|1554.7|1557.7|1554.7|1557.2|1554.2|38
1635491700000|2021-10-29 07:15:00|1558.2|1555.2|1557.7|1554.7|1559.2|1556.2|1557.7|1554.7|75
1635492000000|2021-10-29 07:20:00|1558.2|1555.2|1559.7|1556.7|1560.2|1557.2|1557.7|1554.7|94
1635492300000|2021-10-29 07:25:00|1559.2|1556.2|1559.7|1556.7|1560.7|1557.7|1559.2|1556.2|51
1635492600000|2021-10-29 07:30:00|1560.2|1557.2|1560.7|1557.7|1561.2|1558.2|1560.2|1557.2|55
1635492900000|2021-10-29 07:35:00|1560.2|1557.2|1559.2|1556.2|1560.7|1557.7|1559.2|1556.2|42
1635493200000|2021-10-29 07:40:00|1560.2|1557.2|1562.2|1559.2|1562.2|1559.2|1559.7|1556.7|50
1635493500000|2021-10-29 07:45:00|1561.7|1558.7|1564.2|1561.2|1564.7|1561.7|1561.2|1558.2|168
1635493800000|2021-10-29 07:50:00|1563.7|1560.7|1565.2|1562.2|1565.2|1562.2|1563.7|1560.7|76
1635494100000|2021-10-29 07:55:00|1565.7|1562.7|1565.2|1562.2|1566.2|1563.2|1564.7|1561.7|89
1635494400000|2021-10-29 08:00:00|1565.7|1562.7|1564.7|1561.7|1566.7|1563.7|1564.2|1561.2|163
1635494700000|2021-10-29 08:05:00|1565.2|1562.2|1562.2|1559.2|1565.2|1562.2|1562.2|1559.2|115
1635731100000|2021-11-01 01:45:00|1542.2|1539.2|1541.2|1538.2|1542.2|1539.2|1541.2|1538.2|59
1635731400000|2021-11-01 01:50:00|1541.7|1538.7|1542.7|1539.7|1542.7|1539.7|1541.7|1538.7|43
1635731700000|2021-11-01 01:55:00|1543.2|1540.2|1542.2|1539.2|1543.2|1540.2|1541.7|1538.7|28
1635732000000|2021-11-01 02:00:00|1542.7|1539.7|1542.2|1539.2|1543.7|1540.7|1541.7|1538.7|65
1635732300000|2021-11-01 02:05:00|1541.7|1538.7|1541.7|1538.7|1542.2|1539.2|1541.7|1538.7|38
1635732600000|2021-11-01 02:10:00|1541.2|1538.2|1540.7|1537.7|1541.7|1538.7|1540.7|1537.7|43
1635732900000|2021-11-01 02:15:00|1540.2|1537.2|1539.7|1536.7|1540.7|1537.7|1539.2|1536.2|44
1635733200000|2021-11-01 02:20:00|1539.2|1536.2|1540.2|1537.2|1540.7|1537.7|1538.7|1535.7|83
1635733500000|2021-11-01 02:25:00|1539.7|1536.7|1539.7|1536.7|1540.2|1537.2|1539.7|1536.7|31
1635733800000|2021-11-01 02:30:00|1540.2|1537.2|1539.7|1536.7|1540.2|1537.2|1539.7|1536.7|11
1635734100000|2021-11-01 02:35:00|1540.2|1537.2|1539.2|1536.2|1540.2|1537.2|1538.7|1535.7|71
1635734400000|2021-11-01 02:40:00|1538.7|1535.7|1537.2|1534.2|1539.2|1536.2|1536.7|1533.7|112
1635734700000|2021-11-01 02:45:00|1537.7|1534.7|1537.7|1534.7|1537.7|1534.7|1537.7|1534.7|25
1635735000000|2021-11-01 02:50:00|1537.2|1534.2|1535.2|1532.2|1537.2|1534.2|1535.2|1532.2|120
1635735300000|2021-11-01 02:55:00|1534.7|1531.7|1536.2|1533.2|1536.2|1533.2|1532.7|1529.7|217
1635735600000|2021-11-01 03:00:00|1536.7|1533.7|1534.7|1531.7|1536.7|1533.7|1534.2|1531.2|53
1635735900000|2021-11-01 03:05:00|1534.2|1531.2|1533.7|1530.7|1534.7|1531.7|1533.2|1530.2|48
1635736200000|2021-11-01 03:10:00|1534.2|1531.2|1534.7|1531.7|1535.7|1532.7|1534.2|1531.2|46
1635736500000|2021-11-01 03:15:00|1534.2|1531.2|1533.7|1530.7|1535.7|1532.7|1533.7|1530.7|47
1635736800000|2021-11-01 03:20:00|1533.2|1530.2|1532.7|1529.7|1534.2|1531.2|1532.2|1529.2|83
1635737100000|2021-11-01 03:25:00|1532.2|1529.2|1528.2|1525.2|1532.7|1529.7|1525.2|1522.2|465
1635737400000|2021-11-01 03:30:00|1527.7|1524.7|1530.7|1527.7|1531.7|1528.7|1527.7|1524.7|113
1635737700000|2021-11-01 03:35:00|1530.2|1527.2|1529.7|1526.7|1530.7|1527.7|1528.7|1525.7|108
1635738000000|2021-11-01 03:40:00|1529.2|1526.2|1528.7|1525.7|1530.2|1527.2|1528.7|1525.7|60
1635738300000|2021-11-01 03:45:00|1528.2|1525.2|1527.2|1524.2|1528.2|1525.2|1526.7|1523.7|81
1635738600000|2021-11-01 03:50:00|1527.7|1524.7|1529.2|1526.2|1529.7|1526.7|1527.7|1524.7|56
1635738900000|2021-11-01 03:55:00|1529.7|1526.7|1529.7|1526.7|1530.2|1527.2|1529.2|1526.2|34
1635739200000|2021-11-01 04:00:00|1530.2|1527.2|1530.7|1527.7|1530.7|1527.7|1530.2|1527.2|33
1635739500000|2021-11-01 04:05:00|1530.2|1527.2|1529.7|1526.7|1530.2|1527.2|1529.7|1526.7|28
1635739800000|2021-11-01 04:10:00|||||||||20
1635740100000|2021-11-01 04:15:00|1529.2|1526.2|1529.7|1526.7|1529.7|1526.7|1529.2|1526.2|9
1635740400000|2021-11-01 04:20:00|1529.2|1526.2|1528.7|1525.7|1529.7|1526.7|1528.7|1525.7|17
1635740700000|2021-11-01 04:25:00|1529.2|1526.2|1528.7|1525.7|1529.7|1526.7|1528.7|1525.7|27
1635741000000|2021-11-01 04:30:00|1528.2|1525.2|1529.2|1526.2|1529.2|1526.2|1528.2|1525.2|17
1635741300000|2021-11-01 04:35:00|1528.7|1525.7|1527.7|1524.7|1529.7|1526.7|1527.7|1524.7|51
1635741600000|2021-11-01 04:40:00|1528.2|1525.2|1527.7|1524.7|1528.2|1525.2|1527.7|1524.7|15
1635748200000|2021-11-01 06:30:00|1529.2|1526.2|1529.2|1526.2|1530.7|1527.7|1529.2|1526.2|70
1635748500000|2021-11-01 06:35:00|1528.7|1525.7|1528.7|1525.7|1528.7|1525.7|1527.7|1524.7|50
1635748800000|2021-11-01 06:40:00|1528.2|1525.2|1529.2|1526.2|1530.7|1527.7|1527.7|1524.7|63
1635749100000|2021-11-01 06:45:00|1529.7|1526.7|1529.2|1526.2|1530.7|1527.7|1529.2|1526.2|79
1635749400000|2021-11-01 06:50:00|1529.7|1526.7|1529.2|1526.2|1529.7|1526.7|1527.2|1524.2|99
1635749700000|2021-11-01 06:55:00|1529.7|1526.7|1530.2|1527.2|1530.2|1527.2|1529.7|1526.7|50
1635750000000|2021-11-01 07:00:00|1530.7|1527.7|1530.7|1527.7|1531.2|1528.2|1529.7|1526.7|83
1635750300000|2021-11-01 07:05:00|1530.2|1527.2|1527.7|1524.7|1530.2|1527.2|1527.7|1524.7|113
1635750600000|2021-11-01 07:10:00|1528.2|1525.2|1528.2|1525.2|1529.2|1526.2|1527.7|1524.7|79
1635750900000|2021-11-01 07:15:00|1527.7|1524.7|1527.7|1524.7|1528.2|1525.2|1527.2|1524.2|65
1635751200000|2021-11-01 07:20:00|1527.2|1524.2|1526.7|1523.7|1528.2|1525.2|1526.7|1523.7|126
1635751500000|2021-11-01 07:25:00|1527.2|1524.2|1526.2|1523.2|1527.2|1524.2|1526.2|1523.2|103
1635751800000|2021-11-01 07:30:00|1525.7|1522.7|1525.7|1522.7|1526.7|1523.7|1525.2|1522.2|180
1635752100000|2021-11-01 07:35:00|1525.2|1522.2|1528.2|1525.2|1528.2|1525.2|1525.2|1522.2|118
1635752400000|2021-11-01 07:40:00|1528.7|1525.7|1528.2|1525.2|1528.7|1525.7|1527.2|1524.2|50
1635752700000|2021-11-01 07:45:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1526.2|1523.2|112
1635753000000|2021-11-01 07:50:00|1527.7|1524.7|1526.7|1523.7|1528.2|1525.2|1526.7|1523.7|101
1635753300000|2021-11-01 07:55:00|1527.2|1524.2|1526.7|1523.7|1527.7|1524.7|1526.2|1523.2|102
1635753600000|2021-11-01 08:00:00|1526.2|1523.2|1527.7|1524.7|1528.2|1525.2|1526.2|1523.2|144
1635753900000|2021-11-01 08:05:00|1526.7|1523.7|1525.7|1522.7|1527.7|1524.7|1525.7|1522.7|119
1635754200000|2021-11-01 08:10:00|1526.2|1523.2|1525.7|1522.7|1526.7|1523.7|1525.2|1522.2|165
1635754500000|2021-11-01 08:15:00|1526.2|1523.2|1527.2|1524.2|1527.2|1524.2|1524.7|1521.7|185
1635754800000|2021-11-01 08:20:00|1526.7|1523.7|1528.7|1525.7|1529.2|1526.2|1524.7|1521.7|171
1635755100000|2021-11-01 08:25:00|1529.2|1526.2|1529.2|1526.2|1529.7|1526.7|1528.7|1525.7|110
1635755400000|2021-11-01 08:30:00|1528.7|1525.7|1529.2|1526.2|1530.2|1527.2|1527.7|1524.7|73
1635755700000|2021-11-01 08:35:00|1528.7|1525.7|1531.2|1528.2|1531.7|1528.7|1528.2|1525.2|164
1635756000000|2021-11-01 08:40:00|1530.7|1527.7|1530.2|1527.2|1531.2|1528.2|1529.7|1526.7|110
1635756300000|2021-11-01 08:45:00|1530.7|1527.7|1531.7|1528.7|1534.2|1531.2|1530.7|1527.7|160
1635756600000|2021-11-01 08:50:00|1532.2|1529.2|1531.7|1528.7|1532.7|1529.7|1531.2|1528.2|44
1635756900000|2021-11-01 08:55:00|1532.2|1529.2|1533.7|1530.7|1534.2|1531.2|1532.2|1529.2|158
1635757200000|2021-11-01 09:00:00|1534.2|1531.2|1531.7|1528.7|1534.2|1531.2|1531.7|1528.7|92
1635757500000|2021-11-01 09:05:00|1532.2|1529.2|1531.2|1528.2|1532.7|1529.7|1530.2|1527.2|126
1635813900000|2021-11-02 00:45:00|1530.7|1527.7|1531.7|1528.7|1536.2|1533.2|1530.2|1527.2|190
1635814200000|2021-11-02 00:50:00|1532.2|1529.2|1537.7|1534.7|1538.7|1535.7|1531.7|1528.7|115
1635814500000|2021-11-02 00:55:00|1537.2|1534.2|1539.7|1536.7|1539.7|1536.7|1536.7|1533.7|99
1635814800000|2021-11-02 01:00:00|1540.2|1537.2|1541.7|1538.7|1542.2|1539.2|1537.7|1534.7|427
1635815100000|2021-11-02 01:05:00|1542.2|1539.2|1545.2|1542.2|1545.7|1542.7|1541.2|1538.2|260
1635815400000|2021-11-02 01:10:00|1545.7|1542.7|1546.2|1543.2|1546.7|1543.7|1544.7|1541.7|316
1635815700000|2021-11-02 01:15:00|1545.7|1542.7|1544.2|1541.2|1546.7|1543.7|1544.2|1541.2|161
1635816000000|2021-11-02 01:20:00|1545.2|1542.2|1545.5|1542.5|1546|1543|1543.7|1540.7|172
1635816300000|2021-11-02 01:25:00|1546|1543|1548.5|1545.5|1549.5|1546.5|1546|1543|337
1635816600000|2021-11-02 01:30:00|1549|1546|1545|1542|1549|1546|1545|1542|160
1635816900000|2021-11-02 01:35:00|1545.5|1542.5|1543|1540|1545.5|1542.5|1543|1540|152
1635817200000|2021-11-02 01:40:00|1543.5|1540.5|1542.5|1539.5|1545|1542|1542.5|1539.5|141
1635817500000|2021-11-02 01:45:00|1543.5|1540.5|1541.5|1538.5|1543.5|1540.5|1540|1537|186
1635817800000|2021-11-02 01:50:00|1541|1538|1540.5|1537.5|1541.5|1538.5|1540.5|1537.5|56
1635818100000|2021-11-02 01:55:00|1541.5|1538.5|1540.5|1537.5|1541.5|1538.5|1540|1537|84
1635818400000|2021-11-02 02:00:00|1541|1538|1540|1537|1541|1538|1539.5|1536.5|99
1635818700000|2021-11-02 02:05:00|1539.5|1536.5|1538.5|1535.5|1540|1537|1538.5|1535.5|95
1635819000000|2021-11-02 02:10:00|1539|1536|1539.5|1536.5|1540|1537|1539|1536|66
1635819300000|2021-11-02 02:15:00|1539|1536|1540|1537|1540|1537|1539|1536|98
1635819600000|2021-11-02 02:20:00|1540.5|1537.5|1540|1537|1541.5|1538.5|1540|1537|109
1635819900000|2021-11-02 02:25:00|1539.5|1536.5|1539.5|1536.5|1539.5|1536.5|1538|1535|106
1635820200000|2021-11-02 02:30:00|1540|1537|1540|1537|1540|1537|1539|1536|50
1635820500000|2021-11-02 02:35:00|1540.5|1537.5|1539.5|1536.5|1540.5|1537.5|1539|1536|35
1635820800000|2021-11-02 02:40:00|1539|1536|1539.5|1536.5|1539.5|1536.5|1538.5|1535.5|89
1635821100000|2021-11-02 02:45:00|1539|1536|1539.5|1536.5|1540|1537|1538.5|1535.5|59
1635821400000|2021-11-02 02:50:00|1539|1536|1540|1537|1540.5|1537.5|1539|1536|73
1635821700000|2021-11-02 02:55:00|1540.5|1537.5|1539.5|1536.5|1541|1538|1539|1536|59
1635822000000|2021-11-02 03:00:00|1540|1537|1539|1536|1540|1537|1538.5|1535.5|57
1635822300000|2021-11-02 03:05:00|1539.5|1536.5|1538.5|1535.5|1540|1537|1538.5|1535.5|98
1635822600000|2021-11-02 03:10:00|1538|1535|1538.5|1535.5|1538.5|1535.5|1537.5|1534.5|59
1635822900000|2021-11-02 03:15:00|1537.5|1534.5|1536.5|1533.5|1538|1535|1536.5|1533.5|93
1635823200000|2021-11-02 03:20:00|1537|1534|1537.5|1534.5|1537.5|1534.5|1535.5|1532.5|104
1635823500000|2021-11-02 03:25:00|1538|1535|1536.5|1533.5|1538|1535|1536.5|1533.5|106
1635823800000|2021-11-02 03:30:00|1536|1533|1535.5|1532.5|1536.5|1533.5|1535.5|1532.5|109
1635824100000|2021-11-02 03:35:00|1536|1533|1536|1533|1537|1534|1535|1532|63
1635824400000|2021-11-02 03:40:00|1536.5|1533.5|1536.5|1533.5|1537|1534|1535|1532|112
1635824700000|2021-11-02 03:45:00|1537|1534|1538|1535|1538|1535|1537|1534|26
1635825000000|2021-11-02 03:50:00|1537.5|1534.5|1538|1535|1538.5|1535.5|1537|1534|51
1635825300000|2021-11-02 03:55:00|1538.5|1535.5|1537.5|1534.5|1538.5|1535.5|1537.5|1534.5|43
1635825600000|2021-11-02 04:00:00|1538|1535|1539|1536|1539.5|1536.5|1538|1535|42
1635825900000|2021-11-02 04:05:00|1539.5|1536.5|1540|1537|1540|1537|1539.5|1536.5|56
1635826200000|2021-11-02 04:10:00|1540.5|1537.5|1539.5|1536.5|1540.5|1537.5|1539|1536|62
1635826500000|2021-11-02 04:15:00|1540|1537|1539|1536|1540|1537|1538.5|1535.5|47
1635826800000|2021-11-02 04:20:00|1538.5|1535.5|1539|1536|1539.5|1536.5|1538.5|1535.5|40
1635827100000|2021-11-02 04:25:00|1538.5|1535.5|1538|1535|1539|1536|1538|1535|37
1635827400000|2021-11-02 04:30:00|1538.5|1535.5|1539.5|1536.5|1539.5|1536.5|1538.5|1535.5|23
1635827700000|2021-11-02 04:35:00|1540|1537|1541|1538|1541|1538|1540|1537|50
1635834600000|2021-11-02 06:30:00|1541.5|1538.5|1539|1536|1541.5|1538.5|1539|1536|88
1635834900000|2021-11-02 06:35:00|1539.5|1536.5|1540|1537|1540.5|1537.5|1539.5|1536.5|53
1635835200000|2021-11-02 06:40:00|1540.5|1537.5|1541|1538|1541.5|1538.5|1540.5|1537.5|50
1635835500000|2021-11-02 06:45:00|1540.5|1537.5|1540.5|1537.5|1541|1538|1539|1536|38
1635835800000|2021-11-02 06:50:00|1541|1538|1540.5|1537.5|1541|1538|1540.5|1537.5|43
1635836100000|2021-11-02 06:55:00|1541|1538|1541|1538|1541|1538|1540.5|1537.5|51
1635836400000|2021-11-02 07:00:00|1541.5|1538.5|1542|1539|1542|1539|1540.5|1537.5|61
1635836700000|2021-11-02 07:05:00|1541.5|1538.5|1541.5|1538.5|1542|1539|1541|1538|53
1635837000000|2021-11-02 07:10:00|1542|1539|1542|1539|1542.5|1539.5|1541.5|1538.5|41
1635837300000|2021-11-02 07:15:00|1542.5|1539.5|1540.5|1537.5|1542.5|1539.5|1540.5|1537.5|76
1635837600000|2021-11-02 07:20:00|1540|1537|1540.5|1537.5|1540.5|1537.5|1539.5|1536.5|66
1635837900000|2021-11-02 07:25:00|1540|1537|1539|1536|1540|1537|1538.5|1535.5|58
1635838200000|2021-11-02 07:30:00|1538.5|1535.5|1539.5|1536.5|1540|1537|1538.5|1535.5|80
1635838500000|2021-11-02 07:35:00|1540|1537|1538.5|1535.5|1540|1537|1538|1535|49
1635838800000|2021-11-02 07:40:00|1539|1536|1539|1536|1539|1536|1538.5|1535.5|50
1635839100000|2021-11-02 07:45:00|1538|1535|1539|1536|1539.5|1536.5|1538|1535|51
1635839400000|2021-11-02 07:50:00|1538.5|1535.5|1538.5|1535.5|1539.5|1536.5|1538.5|1535.5|45
1635839700000|2021-11-02 07:55:00|1539|1536|1539|1536|1540|1537|1539|1536|56
1635840000000|2021-11-02 08:00:00|1538.5|1535.5|1539.5|1536.5|1540|1537|1538.5|1535.5|85
1635840300000|2021-11-02 08:05:00|1540|1537|1540.5|1537.5|1540.5|1537.5|1539|1536|53
1635840600000|2021-11-02 08:10:00|1541|1538|1541|1538|1542|1539|1540|1537|122
1635840900000|2021-11-02 08:15:00|1540.5|1537.5|1540.5|1537.5|1541|1538|1539.5|1536.5|53
1635841200000|2021-11-02 08:20:00|1541|1538|1540.5|1537.5|1541.5|1538.5|1540.5|1537.5|60
1635841500000|2021-11-02 08:25:00|1540|1537|1541.5|1538.5|1541.5|1538.5|1540|1537|62
1635841800000|2021-11-02 08:30:00|1541|1538|1540.5|1537.5|1541|1538|1540.5|1537.5|70
1635842100000|2021-11-02 08:35:00|1541|1538|1540.5|1537.5|1541.5|1538.5|1540.5|1537.5|45
1635842400000|2021-11-02 08:40:00|1540|1537|1541.5|1538.5|1541.5|1538.5|1540|1537|55
1635842700000|2021-11-02 08:45:00|1542|1539|1540.5|1537.5|1542.5|1539.5|1540.5|1537.5|182
1635843000000|2021-11-02 08:50:00|1541|1538|1540.5|1537.5|1541|1538|1540|1537|82
1635843300000|2021-11-02 08:55:00|1540|1537|1542.5|1539.5|1542.5|1539.5|1540|1537|146
1635843600000|2021-11-02 09:00:00|1542|1539|1542.5|1539.5|1543.5|1540.5|1542|1539|120
1635843900000|2021-11-02 09:05:00|1543|1540|1543.5|1540.5|1543.5|1540.5|1542.5|1539.5|63
1635900300000|2021-11-03 00:45:00|1547|1544|1541.5|1538.5|1547|1544|1540|1537|172
1635900600000|2021-11-03 00:50:00|1541|1538|1541|1538|1541|1538|1540.5|1537.5|84
1635900900000|2021-11-03 00:55:00|1541.5|1538.5|1539|1536|1541.5|1538.5|1539|1536|69
1635901200000|2021-11-03 01:00:00|1538.5|1535.5|1535.5|1532.5|1538.5|1535.5|1532|1529|415
1635901500000|2021-11-03 01:05:00|1535|1532|1532.5|1529.5|1535.5|1532.5|1532.5|1529.5|172
1635901800000|2021-11-03 01:10:00|1533|1530|1534.5|1531.5|1534.5|1531.5|1531|1528|200
1635902100000|2021-11-03 01:15:00|1534|1531|1532.5|1529.5|1535|1532|1532.5|1529.5|93
1635902400000|2021-11-03 01:20:00|1533|1530|1534.5|1531.5|1535|1532|1532|1529|114
1635902700000|2021-11-03 01:25:00|1534|1531|1534|1531|1535|1532|1532.5|1529.5|124
1635903000000|2021-11-03 01:30:00|1533.5|1530.5|1534|1531|1535.5|1532.5|1533.5|1530.5|112
1635903300000|2021-11-03 01:35:00|1534.5|1531.5|1533.5|1530.5|1535.5|1532.5|1533|1530|88
1635903600000|2021-11-03 01:40:00|1533|1530|1532.5|1529.5|1534|1531|1532|1529|127
1635903900000|2021-11-03 01:45:00|1533|1530|1532.5|1529.5|1533.5|1530.5|1532|1529|84
1635904200000|2021-11-03 01:50:00|1532|1529|1532.5|1529.5|1533|1530|1531.5|1528.5|50
1635904500000|2021-11-03 01:55:00|1532|1529|1532|1529|1533.5|1530.5|1532|1529|48
1635904800000|2021-11-03 02:00:00|1531.5|1528.5|1531|1528|1531.5|1528.5|1531|1528|98
1635905100000|2021-11-03 02:05:00|1531.5|1528.5|1531.5|1528.5|1532|1529|1531.5|1528.5|70
1635905400000|2021-11-03 02:10:00|1532|1529|1529|1526|1532|1529|1529|1526|135
1635905700000|2021-11-03 02:15:00|1529.5|1526.5|1530.5|1527.5|1531.5|1528.5|1529|1526|63
1635906000000|2021-11-03 02:20:00|1531|1528|1532|1529|1532|1529|1530.5|1527.5|39
1635906300000|2021-11-03 02:25:00|1531.5|1528.5|1530.5|1527.5|1532|1529|1530|1527|82
1635906600000|2021-11-03 02:30:00|1531|1528|1531|1528|1531.5|1528.5|1530.5|1527.5|52
1635906900000|2021-11-03 02:35:00|1530.5|1527.5|1531|1528|1531|1528|1530|1527|99
1635907200000|2021-11-03 02:40:00|1531.5|1528.5|1531|1528|1531.5|1528.5|1530|1527|54
1635907500000|2021-11-03 02:45:00|1530.5|1527.5|1530.5|1527.5|1531.5|1528.5|1530.5|1527.5|23
1635907800000|2021-11-03 02:50:00|1531|1528|1531.5|1528.5|1532.5|1529.5|1530.5|1527.5|105
1635908100000|2021-11-03 02:55:00|1532|1529|1531.5|1528.5|1533|1530|1531.5|1528.5|52
1635908400000|2021-11-03 03:00:00|1532|1529|1533|1530|1533|1530|1532|1529|54
1635908700000|2021-11-03 03:05:00|1532.5|1529.5|1532|1529|1533.5|1530.5|1531.5|1528.5|45
1635909000000|2021-11-03 03:10:00|1532.5|1529.5|1532|1529|1532.5|1529.5|1531|1528|62
1635909300000|2021-11-03 03:15:00|1532.5|1529.5|1532|1529|1532.5|1529.5|1531.5|1528.5|37
1635909600000|2021-11-03 03:20:00|1532.5|1529.5|1532|1529|1532.5|1529.5|1531.5|1528.5|21
1635909900000|2021-11-03 03:25:00|1531.5|1528.5|1532|1529|1532|1529|1531.5|1528.5|34
1635910200000|2021-11-03 03:30:00|1532.5|1529.5|1532.5|1529.5|1533|1530|1531.5|1528.5|41
1635910500000|2021-11-03 03:35:00|1532|1529|1532|1529|1532.5|1529.5|1531.5|1528.5|29
1635910800000|2021-11-03 03:40:00|1532.5|1529.5|1532.5|1529.5|1532.5|1529.5|1532|1529|24
1635911100000|2021-11-03 03:45:00|1532|1529|1531|1528|1533|1530|1531|1528|49
1635911400000|2021-11-03 03:50:00|1531.5|1528.5|1531.5|1528.5|1532|1529|1531|1528|64
1635911700000|2021-11-03 03:55:00|1532|1529|1532|1529|1532.5|1529.5|1531.5|1528.5|47
1635912000000|2021-11-03 04:00:00|1531.5|1528.5|1532|1529|1532.5|1529.5|1531.5|1528.5|43
1635912300000|2021-11-03 04:05:00|1532.5|1529.5|1532|1529|1532.5|1529.5|1531.5|1528.5|47
1635912600000|2021-11-03 04:10:00|1532.5|1529.5|1532.5|1529.5|1532.5|1529.5|1532|1529|34
1635912900000|2021-11-03 04:15:00|1533|1530|1532.5|1529.5|1533|1530|1532|1529|32
1635913200000|2021-11-03 04:20:00|1532|1529|1531.5|1528.5|1532.5|1529.5|1531.5|1528.5|34
1635913500000|2021-11-03 04:25:00|1532.5|1529.5|1532|1529|1532.5|1529.5|1532|1529|18
1635913800000|2021-11-03 04:30:00|1532.5|1529.5|1534|1531|1534|1531|1532.5|1529.5|45
1635914100000|2021-11-03 04:35:00|1533.5|1530.5|1533.5|1530.5|1534|1531|1533|1530|63
1635914400000|2021-11-03 04:40:00|1533|1530|1532.5|1529.5|1533.5|1530.5|1532|1529|38
1635921000000|2021-11-03 06:30:00|1533|1530|1530.5|1527.5|1534|1531|1530.5|1527.5|116
1635921300000|2021-11-03 06:35:00|1531|1528|1529|1526|1531|1528|1528|1525|176
1635921600000|2021-11-03 06:40:00|1529.5|1526.5|1529|1526|1530.5|1527.5|1529|1526|90
1635921900000|2021-11-03 06:45:00|1529.5|1526.5|1530|1527|1531|1528|1529|1526|99
1635922200000|2021-11-03 06:50:00|1530.5|1527.5|1531|1528|1531.5|1528.5|1530|1527|82
1635922500000|2021-11-03 06:55:00|1530.5|1527.5|1530|1527|1530.5|1527.5|1529.5|1526.5|62
1635922800000|2021-11-03 07:00:00|1529.5|1526.5|1529|1526|1530|1527|1528.5|1525.5|81
1635923100000|2021-11-03 07:05:00|1529.5|1526.5|1529.5|1526.5|1530|1527|1529|1526|71
1635923400000|2021-11-03 07:10:00|1529|1526|1530|1527|1530|1527|1529|1526|88
1635923700000|2021-11-03 07:15:00|1530.5|1527.5|1530.5|1527.5|1530.5|1527.5|1529.5|1526.5|46
1635924000000|2021-11-03 07:20:00|1530|1527|1531|1528|1531|1528|1530|1527|52
1635924300000|2021-11-03 07:25:00|1530.5|1527.5|1530|1527|1531|1528|1530|1527|84
1635924600000|2021-11-03 07:30:00|1529.5|1526.5|1530.5|1527.5|1531|1528|1529|1526|75
1635924900000|2021-11-03 07:35:00|1531|1528|1531.5|1528.5|1532.5|1529.5|1531|1528|84
1635925200000|2021-11-03 07:40:00|1531|1528|1531.5|1528.5|1532|1529|1531|1528|75
1635925500000|2021-11-03 07:45:00|1531|1528|1531.5|1528.5|1531.5|1528.5|1531|1528|53
1635925800000|2021-11-03 07:50:00|1532|1529|1532|1529|1532.5|1529.5|1531.5|1528.5|50
1635926100000|2021-11-03 07:55:00|1532.5|1529.5|1532|1529|1532.5|1529.5|1531.5|1528.5|69
1635926400000|2021-11-03 08:00:00|1532.5|1529.5|1533|1530|1533.5|1530.5|1532.5|1529.5|96
1635926700000|2021-11-03 08:05:00|1533.5|1530.5|1534|1531|1534|1531|1533|1530|71
1635927000000|2021-11-03 08:10:00|1533.5|1530.5|1532.5|1529.5|1533.5|1530.5|1532|1529|98
1635927300000|2021-11-03 08:15:00|1532|1529|1530.5|1527.5|1532|1529|1530|1527|99
1635927600000|2021-11-03 08:20:00|1530|1527|1530.5|1527.5|1531.5|1528.5|1530|1527|114
1635927900000|2021-11-03 08:25:00|1531|1528|1531|1528|1532|1529|1530.5|1527.5|100
1635928200000|2021-11-03 08:30:00|1530.5|1527.5|1530.5|1527.5|1531|1528|1530|1527|99
1635928500000|2021-11-03 08:35:00|1531|1528|1530|1527|1531.5|1528.5|1529.5|1526.5|58
1635928800000|2021-11-03 08:40:00|1529.5|1526.5|1528.5|1525.5|1530|1527|1527.5|1524.5|171
1635929100000|2021-11-03 08:45:00|1529.5|1526.5|1530.5|1527.5|1530.5|1527.5|1528|1525|120
1635929400000|2021-11-03 08:50:00|1530|1527|1527.5|1524.5|1530|1527|1527.5|1524.5|99
1635929700000|2021-11-03 08:55:00|1528|1525|1528.5|1525.5|1529.5|1526.5|1528|1525|141
1635930000000|2021-11-03 09:00:00|1528|1525|1528.5|1525.5|1529.5|1526.5|1528|1525|107
1635930300000|2021-11-03 09:05:00|1528|1525|1528|1525|1528.5|1525.5|1527.5|1524.5|120
1636073100000|2021-11-05 00:45:00|1529.8|1526.8|1534.8|1531.8|1535.3|1532.3|1528.8|1525.8|137
1636073400000|2021-11-05 00:50:00|1534.3|1531.3|1534.8|1531.8|1534.8|1531.8|1533.8|1530.8|80
1636073700000|2021-11-05 00:55:00|1535.3|1532.3|1536.3|1533.3|1536.3|1533.3|1535.3|1532.3|125
1636074000000|2021-11-05 01:00:00|1535.8|1532.8|1537.8|1534.8|1538.3|1535.3|1535.3|1532.3|245
1636074300000|2021-11-05 01:05:00|1537.3|1534.3|1538.3|1535.3|1538.3|1535.3|1535.3|1532.3|225
1636074600000|2021-11-05 01:10:00|1537.8|1534.8|1539.3|1536.3|1540.3|1537.3|1537.3|1534.3|176
1636074900000|2021-11-05 01:15:00|1539.8|1536.8|1539.3|1536.3|1540.3|1537.3|1538.3|1535.3|190
1636075200000|2021-11-05 01:20:00|1538.8|1535.8|1537.8|1534.8|1539.3|1536.3|1537.3|1534.3|189
1636075500000|2021-11-05 01:25:00|1537.3|1534.3|1537.3|1534.3|1538.8|1535.8|1537.3|1534.3|99
1636075800000|2021-11-05 01:30:00|1536.8|1533.8|1533.8|1530.8|1537.3|1534.3|1533.8|1530.8|155
1636076100000|2021-11-05 01:35:00|1533.3|1530.3|1532.3|1529.3|1533.8|1530.8|1531.3|1528.3|194
1636076400000|2021-11-05 01:40:00|1532.8|1529.8|1531.8|1528.8|1533.8|1530.8|1530.8|1527.8|152
1636076700000|2021-11-05 01:45:00|1531.3|1528.3|1530.8|1527.8|1531.3|1528.3|1530.3|1527.3|98
1636077000000|2021-11-05 01:50:00|1530.3|1527.3|1525.8|1522.8|1530.3|1527.3|1524.8|1521.8|314
1636077300000|2021-11-05 01:55:00|1525.3|1522.3|1526.3|1523.3|1527.8|1524.8|1525.3|1522.3|155
1636077600000|2021-11-05 02:00:00|1525.8|1522.8|1525.8|1522.8|1526.8|1523.8|1525.3|1522.3|158
1636077900000|2021-11-05 02:05:00|1526.3|1523.3|1526.3|1523.3|1526.8|1523.8|1526.3|1523.3|69
1636078200000|2021-11-05 02:10:00|1525.8|1522.8|1526.3|1523.3|1526.8|1523.8|1524.8|1521.8|119
1636078500000|2021-11-05 02:15:00|1525.8|1522.8|1525.8|1522.8|1526.8|1523.8|1525.3|1522.3|109
1636078800000|2021-11-05 02:20:00|1526.3|1523.3|1525.3|1522.3|1526.3|1523.3|1524.8|1521.8|88
1636079100000|2021-11-05 02:25:00|1525.8|1522.8|1525.8|1522.8|1527.3|1524.3|1525.8|1522.8|69
1636079400000|2021-11-05 02:30:00|1526.3|1523.3|1525.8|1522.8|1526.3|1523.3|1525.3|1522.3|60
1636079700000|2021-11-05 02:35:00|1526.3|1523.3|1526.8|1523.8|1526.8|1523.8|1525.8|1522.8|66
1636080000000|2021-11-05 02:40:00|1526.3|1523.3|1527.3|1524.3|1527.3|1524.3|1526.3|1523.3|47
1636080300000|2021-11-05 02:45:00|1526.8|1523.8|1526.3|1523.3|1527.3|1524.3|1526.3|1523.3|55
1636080600000|2021-11-05 02:50:00|1526.8|1523.8|1526.8|1523.8|1526.8|1523.8|1525.8|1522.8|56
1636080900000|2021-11-05 02:55:00|1526.3|1523.3|1525.8|1522.8|1526.3|1523.3|1525.3|1522.3|41
1636081200000|2021-11-05 03:00:00|1526.3|1523.3|1526.3|1523.3|1526.3|1523.3|1525.8|1522.8|57
1636081500000|2021-11-05 03:05:00|1525.8|1522.8|1526.3|1523.3|1526.8|1523.8|1525.8|1522.8|70
1636081800000|2021-11-05 03:10:00|1526.8|1523.8|1526.3|1523.3|1526.8|1523.8|1525.8|1522.8|28
1636082100000|2021-11-05 03:15:00|1525.8|1522.8|1526.3|1523.3|1526.3|1523.3|1525.8|1522.8|28
1636082400000|2021-11-05 03:20:00|1526.8|1523.8|1526.3|1523.3|1526.8|1523.8|1525.8|1522.8|42
1636082700000|2021-11-05 03:25:00|1525.8|1522.8|1525.8|1522.8|1525.8|1522.8|1525.3|1522.3|25
1636083000000|2021-11-05 03:30:00|1525.3|1522.3|1525.8|1522.8|1525.8|1522.8|1525.3|1522.3|32
1636083300000|2021-11-05 03:35:00|||||||||13
1636083600000|2021-11-05 03:40:00|1526.3|1523.3|1525.8|1522.8|1526.3|1523.3|1525.8|1522.8|25
1636083900000|2021-11-05 03:45:00|1525.3|1522.3|1526.3|1523.3|1526.3|1523.3|1525.3|1522.3|30
1636084200000|2021-11-05 03:50:00|1525.8|1522.8|1525.8|1522.8|1525.8|1522.8|1524.8|1521.8|42
1636084500000|2021-11-05 03:55:00|1525.3|1522.3|1525.3|1522.3|1525.8|1522.8|1525.3|1522.3|12
1636084800000|2021-11-05 04:00:00|1525.8|1522.8|1525.8|1522.8|1526.3|1523.3|1525.3|1522.3|17
1636085100000|2021-11-05 04:05:00|1526.3|1523.3|1527.3|1524.3|1527.8|1524.8|1526.3|1523.3|35
1636085400000|2021-11-05 04:10:00|1527.8|1524.8|1527.3|1524.3|1527.8|1524.8|1527.3|1524.3|15
1636085700000|2021-11-05 04:15:00|1527.8|1524.8|1527.3|1524.3|1527.8|1524.8|1527.3|1524.3|22
1636086000000|2021-11-05 04:20:00|1526.8|1523.8|1526.3|1523.3|1526.8|1523.8|1526.3|1523.3|9
1636086300000|2021-11-05 04:25:00|1526.8|1523.8|1526.3|1523.3|1526.8|1523.8|1526.3|1523.3|24
1636086600000|2021-11-05 04:30:00|1525.8|1522.8|1526.3|1523.3|1526.8|1523.8|1525.8|1522.8|24
1636086900000|2021-11-05 04:35:00|1525.8|1522.8|1526.3|1523.3|1526.3|1523.3|1525.8|1522.8|9
1636087200000|2021-11-05 04:40:00|1525.8|1522.8|1526.3|1523.3|1526.8|1523.8|1525.8|1522.8|20
1636093800000|2021-11-05 06:30:00|1525.8|1522.8|1526.8|1523.8|1527.8|1524.8|1525.8|1522.8|69
1636094100000|2021-11-05 06:35:00|1527.3|1524.3|1526.3|1523.3|1527.8|1524.8|1526.3|1523.3|42
1636094400000|2021-11-05 06:40:00|1526.8|1523.8|1527.3|1524.3|1527.3|1524.3|1526.8|1523.8|11
1636094700000|2021-11-05 06:45:00|1526.3|1523.3|1527.3|1524.3|1528.3|1525.3|1526.3|1523.3|38
1636095000000|2021-11-05 06:50:00|1526.8|1523.8|1527.3|1524.3|1527.3|1524.3|1526.8|1523.8|15
1636095300000|2021-11-05 06:55:00|1527.8|1524.8|1527.8|1524.8|1527.8|1524.8|1527.3|1524.3|33
1636095600000|2021-11-05 07:00:00|1528.3|1525.3|1526.8|1523.8|1528.8|1525.8|1526.8|1523.8|68
1636095900000|2021-11-05 07:05:00|1527.3|1524.3|1527.3|1524.3|1527.8|1524.8|1526.8|1523.8|42
1636096200000|2021-11-05 07:10:00|1526.8|1523.8|1526.8|1523.8|1527.3|1524.3|1526.3|1523.3|50
1636096500000|2021-11-05 07:15:00|1526.3|1523.3|1525.8|1522.8|1526.8|1523.8|1525.8|1522.8|45
1636096800000|2021-11-05 07:20:00|1526.3|1523.3|1525.8|1522.8|1526.3|1523.3|1525.8|1522.8|29
1636097100000|2021-11-05 07:25:00|1525.3|1522.3|1525.3|1522.3|1525.8|1522.8|1524.3|1521.3|165
1636097400000|2021-11-05 07:30:00|1524.8|1521.8|1525.3|1522.3|1525.3|1522.3|1524.8|1521.8|32
1636098000000|2021-11-05 07:40:00|||||||||62
1636098600000|2021-11-05 07:50:00|1524.8|1521.8|1525.3|1522.3|1525.3|1522.3|1524.8|1521.8|113
1636099200000|2021-11-05 08:00:00|1524.8|1521.8|1525.3|1522.3|1525.3|1522.3|1524.8|1521.8|98
1636099500000|2021-11-05 08:05:00|1524.8|1521.8|1525.3|1522.3|1525.3|1522.3|1524.8|1521.8|18
1636099800000|2021-11-05 08:10:00|1525.8|1522.8|1526.3|1523.3|1526.3|1523.3|1525.8|1522.8|93
1636100100000|2021-11-05 08:15:00|1526.8|1523.8|1527.8|1524.8|1528.3|1525.3|1526.8|1523.8|80
1636100400000|2021-11-05 08:20:00|1527.3|1524.3|1526.3|1523.3|1527.3|1524.3|1526.3|1523.3|111
1636100700000|2021-11-05 08:25:00|1525.8|1522.8|1526.3|1523.3|1526.3|1523.3|1525.3|1522.3|65
1636101000000|2021-11-05 08:30:00|1526.8|1523.8|1526.8|1523.8|1527.3|1524.3|1526.8|1523.8|18
1636101300000|2021-11-05 08:35:00|1527.3|1524.3|1527.8|1524.8|1527.8|1524.8|1527.3|1524.3|36
1636101600000|2021-11-05 08:40:00|1528.3|1525.3|1528.3|1525.3|1528.3|1525.3|1527.3|1524.3|41
1636101900000|2021-11-05 08:45:00|1528.8|1525.8|1530.3|1527.3|1531.3|1528.3|1528.8|1525.8|119
1636102200000|2021-11-05 08:50:00|1530.8|1527.8|1530.8|1527.8|1530.8|1527.8|1530.3|1527.3|41
1636102500000|2021-11-05 08:55:00|1530.3|1527.3|1529.8|1526.8|1530.3|1527.3|1529.3|1526.3|58
1636102800000|2021-11-05 09:00:00|1529.3|1526.3|1529.8|1526.8|1530.3|1527.3|1529.3|1526.3|25
1636103100000|2021-11-05 09:05:00|1529.3|1526.3|1529.8|1526.8|1529.8|1526.8|1529.3|1526.3|49
1636335900000|2021-11-08 01:45:00|1536.8|1533.8|1534.8|1531.8|1536.8|1533.8|1534.8|1531.8|78
1636336200000|2021-11-08 01:50:00|1535.5|1532.5|1537.9|1534.9|1537.9|1534.9|1535.5|1532.5|52
1636336500000|2021-11-08 01:55:00|1537.4|1534.4|1538.4|1535.4|1538.9|1535.9|1537.4|1534.4|50
1636336800000|2021-11-08 02:00:00|1537.9|1534.9|1539.4|1536.4|1539.9|1536.9|1537.9|1534.9|87
1636337100000|2021-11-08 02:05:00|1539.9|1536.9|1539.4|1536.4|1539.9|1536.9|1538.9|1535.9|60
1636337400000|2021-11-08 02:10:00|1538.9|1535.9|1537.9|1534.9|1539.4|1536.4|1537.9|1534.9|79
1636337700000|2021-11-08 02:15:00|1538.4|1535.4|1538.4|1535.4|1538.9|1535.9|1537.9|1534.9|79
1636338000000|2021-11-08 02:20:00|1537.9|1534.9|1536.4|1533.4|1537.9|1534.9|1536.4|1533.4|63
1636338300000|2021-11-08 02:25:00|1536.9|1533.9|1537.4|1534.4|1537.4|1534.4|1536.9|1533.9|31
1636338600000|2021-11-08 02:30:00|1536.9|1533.9|1537.9|1534.9|1537.9|1534.9|1536.9|1533.9|60
1636338900000|2021-11-08 02:35:00|1538.4|1535.4|1538.4|1535.4|1539.4|1536.4|1538.4|1535.4|49
1636339200000|2021-11-08 02:40:00|1538.9|1535.9|1537.9|1534.9|1538.9|1535.9|1537.9|1534.9|26
1636339500000|2021-11-08 02:45:00|1537.4|1534.4|1538.4|1535.4|1538.9|1535.9|1537.4|1534.4|37
1636339800000|2021-11-08 02:50:00|1538.9|1535.9|1537.9|1534.9|1538.9|1535.9|1537.9|1534.9|60
1636340100000|2021-11-08 02:55:00|1538.4|1535.4|1537.9|1534.9|1538.4|1535.4|1537.9|1534.9|25
1636340400000|2021-11-08 03:00:00|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|1537.4|1534.4|51
1636340700000|2021-11-08 03:05:00|1538.9|1535.9|1538.9|1535.9|1538.9|1535.9|1538.4|1535.4|26
1636341000000|2021-11-08 03:10:00|1539.4|1536.4|1538.4|1535.4|1539.4|1536.4|1538.4|1535.4|57
1636341300000|2021-11-08 03:15:00|1537.9|1534.9|1538.4|1535.4|1538.4|1535.4|1537.4|1534.4|29
1636341600000|2021-11-08 03:20:00|1537.9|1534.9|1538.4|1535.4|1539.4|1536.4|1537.9|1534.9|37
1636341900000|2021-11-08 03:25:00|1538.9|1535.9|1538.9|1535.9|1539.4|1536.4|1538.4|1535.4|35
1636342200000|2021-11-08 03:30:00|1539.4|1536.4|1537.9|1534.9|1539.4|1536.4|1537.9|1534.9|58
1636342500000|2021-11-08 03:35:00|1538.4|1535.4|1537.9|1534.9|1538.4|1535.4|1537.9|1534.9|36
1636342800000|2021-11-08 03:40:00|1537.4|1534.4|1537.4|1534.4|1538.4|1535.4|1537.4|1534.4|34
1636343100000|2021-11-08 03:45:00|1537.9|1534.9|1537.9|1534.9|1538.4|1535.4|1537.4|1534.4|63
1636343400000|2021-11-08 03:50:00|1537.4|1534.4|1537.9|1534.9|1537.9|1534.9|1536.9|1533.9|34
1636343700000|2021-11-08 03:55:00|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|1537.9|1534.9|56
1636344000000|2021-11-08 04:00:00|1538.9|1535.9|1538.9|1535.9|1538.9|1535.9|1538.4|1535.4|49
1636344300000|2021-11-08 04:05:00|1539.4|1536.4|1538.4|1535.4|1539.4|1536.4|1538.4|1535.4|47
1636344600000|2021-11-08 04:10:00|1537.9|1534.9|1537.9|1534.9|1538.4|1535.4|1537.9|1534.9|52
1636344900000|2021-11-08 04:15:00|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|1537.4|1534.4|49
1636345200000|2021-11-08 04:20:00|1537.4|1534.4|1537.9|1534.9|1538.4|1535.4|1537.4|1534.4|35
1636345500000|2021-11-08 04:25:00|1537.4|1534.4|1536.9|1533.9|1537.9|1534.9|1536.9|1533.9|32
1636345800000|2021-11-08 04:30:00|1537.4|1534.4|1539.4|1536.4|1539.4|1536.4|1537.4|1534.4|38
1636346100000|2021-11-08 04:35:00|1538.4|1535.4|1539.9|1536.9|1540.4|1537.4|1538.4|1535.4|55
1636346400000|2021-11-08 04:40:00|1540.4|1537.4|1540.9|1537.9|1540.9|1537.9|1539.9|1536.9|32
1636353000000|2021-11-08 06:30:00|1539.9|1536.9|1537.9|1534.9|1539.9|1536.9|1537.4|1534.4|114
1636353300000|2021-11-08 06:35:00|1538.4|1535.4|1538.9|1535.9|1539.4|1536.4|1537.9|1534.9|68
1636353600000|2021-11-08 06:40:00|1539.4|1536.4|1538.4|1535.4|1539.4|1536.4|1538.4|1535.4|21
1636353900000|2021-11-08 06:45:00|1538.9|1535.9|1538.4|1535.4|1538.9|1535.9|1537.9|1534.9|34
1636354200000|2021-11-08 06:50:00|1537.9|1534.9|1538.4|1535.4|1538.9|1535.9|1537.9|1534.9|28
1636354500000|2021-11-08 06:55:00|1538.9|1535.9|1538.9|1535.9|1539.4|1536.4|1538.4|1535.4|70
1636354800000|2021-11-08 07:00:00|1539.4|1536.4|1539.4|1536.4|1539.9|1536.9|1538.9|1535.9|86
1636355100000|2021-11-08 07:05:00|1538.9|1535.9|1538.9|1535.9|1539.4|1536.4|1538.4|1535.4|52
1636355400000|2021-11-08 07:10:00|1538.4|1535.4|1538.4|1535.4|1539.4|1536.4|1537.9|1534.9|53
1636355700000|2021-11-08 07:15:00|1537.9|1534.9|1538.4|1535.4|1538.9|1535.9|1537.4|1534.4|35
1636356000000|2021-11-08 07:20:00|1538.9|1535.9|1537.9|1534.9|1538.9|1535.9|1537.4|1534.4|80
1636356300000|2021-11-08 07:25:00|1537.4|1534.4|1536.4|1533.4|1537.4|1534.4|1535.9|1532.9|77
1636356600000|2021-11-08 07:30:00|1536.9|1533.9|1536.4|1533.4|1536.9|1533.9|1536.4|1533.4|80
1636356900000|2021-11-08 07:35:00|1536.9|1533.9|1536.4|1533.4|1538.4|1535.4|1536.4|1533.4|68
1636357200000|2021-11-08 07:40:00|1536.9|1533.9|1536.9|1533.9|1537.4|1534.4|1536.9|1533.9|50
1636357500000|2021-11-08 07:45:00|1537.4|1534.4|1536.9|1533.9|1537.9|1534.9|1536.4|1533.4|80
1636357800000|2021-11-08 07:50:00|1537.4|1534.4|1537.9|1534.9|1537.9|1534.9|1537.4|1534.4|80
1636358100000|2021-11-08 07:55:00|1537.4|1534.4|1536.9|1533.9|1537.9|1534.9|1536.9|1533.9|45
1636358400000|2021-11-08 08:00:00|1537.4|1534.4|1537.4|1534.4|1537.9|1534.9|1536.9|1533.9|53
1636358700000|2021-11-08 08:05:00|1537.9|1534.9|1537.9|1534.9|1537.9|1534.9|1536.4|1533.4|87
1636359000000|2021-11-08 08:10:00|1538.4|1535.4|1537.9|1534.9|1538.4|1535.4|1537.4|1534.4|46
1636359300000|2021-11-08 08:15:00|1537.4|1534.4|1537.9|1534.9|1538.4|1535.4|1536.9|1533.9|88
1636359600000|2021-11-08 08:20:00|1537.4|1534.4|1536.4|1533.4|1537.9|1534.9|1536.4|1533.4|47
1636359900000|2021-11-08 08:25:00|1536.9|1533.9|1537.4|1534.4|1537.4|1534.4|1536.9|1533.9|40
1636360200000|2021-11-08 08:30:00|1537.9|1534.9|1538.4|1535.4|1538.4|1535.4|1537.4|1534.4|38
1636360500000|2021-11-08 08:35:00|1537.9|1534.9|1537.9|1534.9|1538.9|1535.9|1537.9|1534.9|45
1636360800000|2021-11-08 08:40:00|1537.4|1534.4|1537.4|1534.4|1538.9|1535.9|1537.4|1534.4|50
1636361100000|2021-11-08 08:45:00|1537.9|1534.9|1536.9|1533.9|1539.4|1536.4|1536.9|1533.9|80
1636361400000|2021-11-08 08:50:00|1536.4|1533.4|1537.4|1534.4|1537.4|1534.4|1536.4|1533.4|122
1636361700000|2021-11-08 08:55:00|1536.9|1533.9|1535.9|1532.9|1536.9|1533.9|1535.9|1532.9|69
1636362000000|2021-11-08 09:00:00|1536.4|1533.4|1536.9|1533.9|1536.9|1533.9|1536.4|1533.4|26
1636362300000|2021-11-08 09:05:00|1536.4|1533.4|1536.9|1533.9|1536.9|1533.9|1535.9|1532.9|40
1636418700000|2021-11-09 00:45:00|1535.9|1532.9|1537.9|1534.9|1539.9|1536.9|1535.9|1532.9|97
1636419000000|2021-11-09 00:50:00|1537.4|1534.4|1537.4|1534.4|1538.9|1535.9|1537.4|1534.4|53
1636419300000|2021-11-09 00:55:00|1536.9|1533.9|1537.4|1534.4|1538.4|1535.4|1536.9|1533.9|57
1636419600000|2021-11-09 01:00:00|1536.9|1533.9|1531.9|1528.9|1537.9|1534.9|1531.4|1528.4|261
1636419900000|2021-11-09 01:05:00|1532.4|1529.4|1531.9|1528.9|1533.4|1530.4|1531.4|1528.4|97
1636420200000|2021-11-09 01:10:00|1531.4|1528.4|1530.4|1527.4|1531.4|1528.4|1529.4|1526.4|168
1636420500000|2021-11-09 01:15:00|1530.9|1527.9|1531.9|1528.9|1531.9|1528.9|1530.9|1527.9|74
1636420800000|2021-11-09 01:20:00|1532.4|1529.4|1530.9|1527.9|1532.9|1529.9|1530.4|1527.4|138
1636421100000|2021-11-09 01:25:00|1530.4|1527.4|1529.4|1526.4|1531.4|1528.4|1528.4|1525.4|153
1636421400000|2021-11-09 01:30:00|1528.9|1525.9|1528.4|1525.4|1529.9|1526.9|1527.9|1524.9|132
1636421700000|2021-11-09 01:35:00|1527.9|1524.9|1527.4|1524.4|1528.4|1525.4|1526.9|1523.9|117
1636422000000|2021-11-09 01:40:00|1526.9|1523.9|1526.9|1523.9|1527.9|1524.9|1526.9|1523.9|95
1636422300000|2021-11-09 01:45:00|1526.4|1523.4|1526.4|1523.4|1527.9|1524.9|1523.4|1520.4|299
1636422600000|2021-11-09 01:50:00|1525.9|1522.9|1526.4|1523.4|1526.4|1523.4|1524.9|1521.9|72
1636422900000|2021-11-09 01:55:00|1525.9|1522.9|1524.9|1521.9|1526.4|1523.4|1524.9|1521.9|113
1636423200000|2021-11-09 02:00:00|1524.4|1521.4|1524.4|1521.4|1524.9|1521.9|1523.4|1520.4|138
1636423500000|2021-11-09 02:05:00|1523.9|1520.9|1523.4|1520.4|1525.4|1522.4|1523.4|1520.4|119
1636423800000|2021-11-09 02:10:00|1523.9|1520.9|1524.9|1521.9|1525.4|1522.4|1523.4|1520.4|97
1636424100000|2021-11-09 02:15:00|1525.4|1522.4|1525.9|1522.9|1525.9|1522.9|1524.9|1521.9|68
1636424400000|2021-11-09 02:20:00|1525.4|1522.4|1525.4|1522.4|1525.4|1522.4|1524.9|1521.9|24
1636424700000|2021-11-09 02:25:00|1524.9|1521.9|1523.4|1520.4|1524.9|1521.9|1523.4|1520.4|106
1636425000000|2021-11-09 02:30:00|1523.9|1520.9|1524.9|1521.9|1525.9|1522.9|1523.9|1520.9|86
1636425300000|2021-11-09 02:35:00|1525.4|1522.4|1525.4|1522.4|1525.9|1522.9|1524.4|1521.4|70
1636425600000|2021-11-09 02:40:00|1524.9|1521.9|1524.4|1521.4|1525.4|1522.4|1523.4|1520.4|86
1636425900000|2021-11-09 02:45:00|1523.9|1520.9|1524.9|1521.9|1525.4|1522.4|1523.9|1520.9|52
1636426200000|2021-11-09 02:50:00|1524.4|1521.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|39
1636426500000|2021-11-09 02:55:00|1524.9|1521.9|1525.4|1522.4|1525.4|1522.4|1524.9|1521.9|18
1636426800000|2021-11-09 03:00:00|1524.9|1521.9|1524.9|1521.9|1525.9|1522.9|1524.4|1521.4|43
1636427100000|2021-11-09 03:05:00|1525.4|1522.4|1525.4|1522.4|1525.9|1522.9|1524.9|1521.9|62
1636427400000|2021-11-09 03:10:00|1525.9|1522.9|1524.9|1521.9|1525.9|1522.9|1524.9|1521.9|48
1636427700000|2021-11-09 03:15:00|1524.4|1521.4|1524.4|1521.4|1524.9|1521.9|1523.9|1520.9|41
1636428000000|2021-11-09 03:20:00|1523.9|1520.9|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|87
1636428300000|2021-11-09 03:25:00|1523.9|1520.9|1523.4|1520.4|1523.9|1520.9|1522.9|1519.9|130
1636428600000|2021-11-09 03:30:00|1523.9|1520.9|1521.9|1518.9|1523.9|1520.9|1521.9|1518.9|119
1636428900000|2021-11-09 03:35:00|1522.4|1519.4|1523.4|1520.4|1523.4|1520.4|1522.4|1519.4|46
1636429200000|2021-11-09 03:40:00|1522.9|1519.9|1522.4|1519.4|1522.9|1519.9|1521.9|1518.9|41
1636429500000|2021-11-09 03:45:00|1521.9|1518.9|1521.9|1518.9|1522.4|1519.4|1521.9|1518.9|80
1636429800000|2021-11-09 03:50:00|1522.4|1519.4|1521.4|1518.4|1522.9|1519.9|1521.4|1518.4|77
1636430100000|2021-11-09 03:55:00|1521.9|1518.9|1520.9|1517.9|1521.9|1518.9|1520.9|1517.9|54
1636430400000|2021-11-09 04:00:00|1521.4|1518.4|1522.4|1519.4|1522.4|1519.4|1521.4|1518.4|31
1636430700000|2021-11-09 04:05:00|1521.9|1518.9|1521.9|1518.9|1522.4|1519.4|1521.4|1518.4|26
1636431000000|2021-11-09 04:10:00|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|1520.9|1517.9|40
1636431300000|2021-11-09 04:15:00|1521.9|1518.9|1521.4|1518.4|1522.9|1519.9|1521.4|1518.4|58
1636431600000|2021-11-09 04:20:00|1521.9|1518.9|1522.4|1519.4|1522.4|1519.4|1521.4|1518.4|23
1636431900000|2021-11-09 04:25:00|1521.9|1518.9|1520.9|1517.9|1522.4|1519.4|1520.9|1517.9|40
1636432200000|2021-11-09 04:30:00|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|1520.9|1517.9|20
1636432500000|2021-11-09 04:35:00|1520.9|1517.9|1521.4|1518.4|1521.4|1518.4|1520.9|1517.9|12
1636432800000|2021-11-09 04:40:00|1521.9|1518.9|1520.9|1517.9|1522.4|1519.4|1520.9|1517.9|27
1636439400000|2021-11-09 06:30:00|1521.9|1518.9|1523.9|1520.9|1524.4|1521.4|1521.4|1518.4|103
1636439700000|2021-11-09 06:35:00|1523.4|1520.4|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|32
1636440000000|2021-11-09 06:40:00|1523.9|1520.9|1524.9|1521.9|1525.4|1522.4|1523.9|1520.9|70
1636440300000|2021-11-09 06:45:00|1525.4|1522.4|1523.9|1520.9|1525.4|1522.4|1523.9|1520.9|45
1636440600000|2021-11-09 06:50:00|1524.4|1521.4|1524.9|1521.9|1524.9|1521.9|1523.9|1520.9|44
1636440900000|2021-11-09 06:55:00|1524.4|1521.4|1524.4|1521.4|1524.4|1521.4|1523.9|1520.9|23
1636441200000|2021-11-09 07:00:00|1523.9|1520.9|1523.9|1520.9|1524.9|1521.9|1523.9|1520.9|100
1636441500000|2021-11-09 07:05:00|1524.4|1521.4|1522.9|1519.9|1524.9|1521.9|1522.9|1519.9|91
1636441800000|2021-11-09 07:10:00|1523.4|1520.4|1522.4|1519.4|1523.4|1520.4|1522.4|1519.4|87
1636442100000|2021-11-09 07:15:00|1522.9|1519.9|1523.4|1520.4|1523.4|1520.4|1522.4|1519.4|63
1636442400000|2021-11-09 07:20:00|1523.9|1520.9|1522.9|1519.9|1523.9|1520.9|1522.4|1519.4|70
1636442700000|2021-11-09 07:25:00|1523.4|1520.4|1523.4|1520.4|1523.4|1520.4|1522.9|1519.9|61
1636443000000|2021-11-09 07:30:00|1522.9|1519.9|1523.4|1520.4|1523.4|1520.4|1522.4|1519.4|65
1636443300000|2021-11-09 07:35:00|1523.9|1520.9|1522.4|1519.4|1523.9|1520.9|1521.4|1518.4|93
1636443600000|2021-11-09 07:40:00|1522.9|1519.9|1523.4|1520.4|1523.4|1520.4|1522.9|1519.9|39
1636443900000|2021-11-09 07:45:00|1522.4|1519.4|1521.4|1518.4|1522.4|1519.4|1520.9|1517.9|67
1636444200000|2021-11-09 07:50:00|1520.9|1517.9|1522.9|1519.9|1522.9|1519.9|1520.9|1517.9|81
1636444500000|2021-11-09 07:55:00|1522.4|1519.4|1521.9|1518.9|1522.9|1519.9|1521.9|1518.9|31
1636444800000|2021-11-09 08:00:00|1521.4|1518.4|1520.9|1517.9|1521.4|1518.4|1520.4|1517.4|103
1636445100000|2021-11-09 08:05:00|1520.4|1517.4|1519.9|1516.9|1520.9|1517.9|1519.9|1516.9|113
1636445400000|2021-11-09 08:10:00|1519.4|1516.4|1518.9|1515.9|1519.9|1516.9|1517.9|1514.9|130
1636445700000|2021-11-09 08:15:00|1519.4|1516.4|1520.9|1517.9|1521.4|1518.4|1518.9|1515.9|80
1636446000000|2021-11-09 08:20:00|1521.4|1518.4|1520.9|1517.9|1521.9|1518.9|1520.9|1517.9|65
1636446300000|2021-11-09 08:25:00|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|1519.9|1516.9|45
1636446600000|2021-11-09 08:30:00|1520.9|1517.9|1521.4|1518.4|1521.9|1518.9|1520.9|1517.9|60
1636446900000|2021-11-09 08:35:00|1521.9|1518.9|1523.9|1520.9|1523.9|1520.9|1521.4|1518.4|85
1636447200000|2021-11-09 08:40:00|1523.4|1520.4|1522.9|1519.9|1523.9|1520.9|1522.9|1519.9|82
1636447500000|2021-11-09 08:45:00|1523.4|1520.4|1523.4|1520.4|1523.4|1520.4|1522.9|1519.9|47
1636447800000|2021-11-09 08:50:00|1523.9|1520.9|1524.4|1521.4|1524.9|1521.9|1523.9|1520.9|80
1636448100000|2021-11-09 08:55:00|1524.9|1521.9|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|111
1636448400000|2021-11-09 09:00:00|1525.9|1522.9|1524.9|1521.9|1525.9|1522.9|1524.4|1521.4|74
1636448700000|2021-11-09 09:05:00|1524.4|1521.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|52
1636505100000|2021-11-10 00:45:00|1525.9|1522.9|1517.4|1514.4|1525.9|1522.9|1516.9|1513.9|198
1636505400000|2021-11-10 00:50:00|1517.9|1514.9|1518.9|1515.9|1519.9|1516.9|1517.9|1514.9|85
1636505700000|2021-11-10 00:55:00|1519.4|1516.4|1519.4|1516.4|1520.4|1517.4|1518.9|1515.9|50
1636506000000|2021-11-10 01:00:00|1518.9|1515.9|1521.4|1518.4|1521.4|1518.4|1517.9|1514.9|284
1636506300000|2021-11-10 01:05:00|1521.9|1518.9|1520.4|1517.4|1523.4|1520.4|1519.9|1516.9|194
1636506600000|2021-11-10 01:10:00|1519.9|1516.9|1520.9|1517.9|1521.4|1518.4|1519.9|1516.9|155
1636506900000|2021-11-10 01:15:00|1521.4|1518.4|1518.9|1515.9|1521.4|1518.4|1518.9|1515.9|117
1636507200000|2021-11-10 01:20:00|1518.4|1515.4|1517.4|1514.4|1519.4|1516.4|1516.4|1513.4|227
1636507500000|2021-11-10 01:25:00|1516.9|1513.9|1517.4|1514.4|1518.9|1515.9|1516.4|1513.4|141
1636507800000|2021-11-10 01:30:00|1517.9|1514.9|1518.4|1515.4|1519.4|1516.4|1516.9|1513.9|202
1636508100000|2021-11-10 01:35:00|1517.9|1514.9|1518.4|1515.4|1519.4|1516.4|1517.9|1514.9|134
1636508400000|2021-11-10 01:40:00|1517.9|1514.9|1516.4|1513.4|1518.4|1515.4|1516.4|1513.4|153
1636508700000|2021-11-10 01:45:00|1515.9|1512.9|1516.9|1513.9|1517.4|1514.4|1515.4|1512.4|183
1636509000000|2021-11-10 01:50:00|1517.4|1514.4|1517.9|1514.9|1518.9|1515.9|1516.4|1513.4|128
1636509300000|2021-11-10 01:55:00|1518.4|1515.4|1517.9|1514.9|1518.9|1515.9|1517.9|1514.9|68
1636509600000|2021-11-10 02:00:00|1518.4|1515.4|1518.4|1515.4|1518.9|1515.9|1518.4|1515.4|39
1636509900000|2021-11-10 02:05:00|1517.9|1514.9|1520.4|1517.4|1520.4|1517.4|1517.9|1514.9|72
1636510200000|2021-11-10 02:10:00|1520.9|1517.9|1520.4|1517.4|1520.9|1517.9|1519.9|1516.9|37
1636510500000|2021-11-10 02:15:00|1519.9|1516.9|1520.4|1517.4|1520.4|1517.4|1519.4|1516.4|42
1636510800000|2021-11-10 02:20:00|1519.9|1516.9|1520.4|1517.4|1520.9|1517.9|1519.9|1516.9|49
1636511100000|2021-11-10 02:25:00|1520.9|1517.9|1520.9|1517.9|1521.4|1518.4|1520.4|1517.4|26
1636511400000|2021-11-10 02:30:00|1520.4|1517.4|1519.9|1516.9|1520.9|1517.9|1519.9|1516.9|27
1636511700000|2021-11-10 02:35:00|1519.4|1516.4|1519.4|1516.4|1519.4|1516.4|1519.4|1516.4|39
1636512000000|2021-11-10 02:40:00|1519.9|1516.9|1519.9|1516.9|1519.9|1516.9|1518.9|1515.9|54
1636512300000|2021-11-10 02:45:00|1519.4|1516.4|1519.9|1516.9|1519.9|1516.9|1519.4|1516.4|31
1636512600000|2021-11-10 02:50:00|1520.4|1517.4|1519.9|1516.9|1520.4|1517.4|1519.9|1516.9|5
1636512900000|2021-11-10 02:55:00|||||||||21
1636513200000|2021-11-10 03:00:00|1520.4|1517.4|1519.9|1516.9|1520.4|1517.4|1519.9|1516.9|36
1636513500000|2021-11-10 03:05:00|1519.4|1516.4|1518.9|1515.9|1519.4|1516.4|1518.9|1515.9|59
1636513800000|2021-11-10 03:10:00|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|1517.9|1514.9|66
1636514100000|2021-11-10 03:15:00|1517.9|1514.9|1517.4|1514.4|1518.4|1515.4|1517.4|1514.4|33
1636514400000|2021-11-10 03:20:00|1517.9|1514.9|1517.9|1514.9|1517.9|1514.9|1517.4|1514.4|45
1636514700000|2021-11-10 03:25:00|1517.4|1514.4|1517.9|1514.9|1517.9|1514.9|1516.9|1513.9|45
1636515000000|2021-11-10 03:30:00|1517.4|1514.4|1517.4|1514.4|1517.4|1514.4|1517.4|1514.4|3
1636515300000|2021-11-10 03:35:00|1517.9|1514.9|1517.9|1514.9|1517.9|1514.9|1516.9|1513.9|78
1636515600000|2021-11-10 03:40:00|1517.4|1514.4|1517.4|1514.4|1517.9|1514.9|1516.9|1513.9|39
1636515900000|2021-11-10 03:45:00|1516.9|1513.9|1516.9|1513.9|1516.9|1513.9|1516.4|1513.4|55
1636516200000|2021-11-10 03:50:00|1517.4|1514.4|1516.9|1513.9|1517.4|1514.4|1516.4|1513.4|25
1636516500000|2021-11-10 03:55:00|1516.4|1513.4|1516.9|1513.9|1516.9|1513.9|1516.4|1513.4|26
1636516800000|2021-11-10 04:00:00|1516.4|1513.4|1517.9|1514.9|1517.9|1514.9|1516.4|1513.4|32
1636517100000|2021-11-10 04:05:00|1517.4|1514.4|1516.4|1513.4|1517.4|1514.4|1516.4|1513.4|21
1636517400000|2021-11-10 04:10:00|1515.9|1512.9|1515.4|1512.4|1516.4|1513.4|1515.4|1512.4|53
1636517700000|2021-11-10 04:15:00|1515.9|1512.9|1515.4|1512.4|1515.9|1512.9|1515.4|1512.4|48
1636518000000|2021-11-10 04:20:00|1515.9|1512.9|1515.9|1512.9|1516.4|1513.4|1515.4|1512.4|55
1636518300000|2021-11-10 04:25:00|1516.4|1513.4|1515.4|1512.4|1516.4|1513.4|1515.4|1512.4|30
1636518600000|2021-11-10 04:30:00|1515.9|1512.9|1515.4|1512.4|1515.9|1512.9|1515.4|1512.4|56
1636518900000|2021-11-10 04:35:00|1515.9|1512.9|1515.4|1512.4|1515.9|1512.9|1515.4|1512.4|46
1636519200000|2021-11-10 04:40:00|1515.9|1512.9|1515.9|1512.9|1515.9|1512.9|1515.4|1512.4|31
1636525800000|2021-11-10 06:30:00|1516.7|1513.7|1518.7|1515.7|1520.2|1517.2|1515.7|1512.7|82
1636526100000|2021-11-10 06:35:00|1519.2|1516.2|1518.7|1515.7|1520.2|1517.2|1518.7|1515.7|73
1636526400000|2021-11-10 06:40:00|1518.2|1515.2|1519.2|1516.2|1519.2|1516.2|1518.2|1515.2|47
1636526700000|2021-11-10 06:45:00|1518.7|1515.7|1518.7|1515.7|1519.7|1516.7|1518.2|1515.2|123
1636527000000|2021-11-10 06:50:00|1518.2|1515.2|1518.7|1515.7|1518.7|1515.7|1517.7|1514.7|30
1636527300000|2021-11-10 06:55:00|1518.2|1515.2|1517.2|1514.2|1518.2|1515.2|1516.7|1513.7|61
1636527600000|2021-11-10 07:00:00|1517.7|1514.7|1519.7|1516.7|1519.7|1516.7|1517.7|1514.7|78
1636527900000|2021-11-10 07:05:00|1520.2|1517.2|1520.2|1517.2|1520.7|1517.7|1519.2|1516.2|104
1636528200000|2021-11-10 07:10:00|1520.7|1517.7|1521.2|1518.2|1521.2|1518.2|1520.2|1517.2|49
1636528500000|2021-11-10 07:15:00|1520.7|1517.7|1519.7|1516.7|1520.7|1517.7|1519.2|1516.2|48
1636528800000|2021-11-10 07:20:00|1520.2|1517.2|1520.7|1517.7|1520.7|1517.7|1520.2|1517.2|31
1636529100000|2021-11-10 07:25:00|1520.2|1517.2|1520.2|1517.2|1520.7|1517.7|1519.7|1516.7|34
1636529400000|2021-11-10 07:30:00|1520.7|1517.7|1521.2|1518.2|1521.2|1518.2|1520.2|1517.2|24
1636529700000|2021-11-10 07:35:00|1521.7|1518.7|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|87
1636530000000|2021-11-10 07:40:00|1521.7|1518.7|1521.7|1518.7|1521.7|1518.7|1520.7|1517.7|92
1636530300000|2021-11-10 07:45:00|1521.2|1518.2|1520.2|1517.2|1521.2|1518.2|1520.2|1517.2|30
1636530600000|2021-11-10 07:50:00|1520.7|1517.7|1519.7|1516.7|1520.7|1517.7|1519.2|1516.2|54
1636530900000|2021-11-10 07:55:00|1520.2|1517.2|1520.7|1517.7|1520.7|1517.7|1519.7|1516.7|24
1636531200000|2021-11-10 08:00:00|1520.2|1517.2|1519.7|1516.7|1520.2|1517.2|1518.7|1515.7|137
1636531500000|2021-11-10 08:05:00|1520.2|1517.2|1519.2|1516.2|1520.7|1517.7|1518.7|1515.7|92
1636531800000|2021-11-10 08:10:00|1518.7|1515.7|1518.7|1515.7|1519.7|1516.7|1518.2|1515.2|87
1636532100000|2021-11-10 08:15:00|1518.2|1515.2|1518.7|1515.7|1519.7|1516.7|1518.2|1515.2|94
1636532400000|2021-11-10 08:20:00|1518.2|1515.2|1519.2|1516.2|1519.2|1516.2|1518.2|1515.2|83
1636532700000|2021-11-10 08:25:00|1518.7|1515.7|1519.2|1516.2|1519.2|1516.2|1518.7|1515.7|76
1636533000000|2021-11-10 08:30:00|1519.7|1516.7|1519.2|1516.2|1519.7|1516.7|1518.2|1515.2|86
1636533300000|2021-11-10 08:35:00|1519.7|1516.7|1518.7|1515.7|1520.2|1517.2|1518.2|1515.2|90
1636533600000|2021-11-10 08:40:00|1519.2|1516.2|1519.2|1516.2|1519.7|1516.7|1518.7|1515.7|94
1636533900000|2021-11-10 08:45:00|1519.7|1516.7|1520.7|1517.7|1521.7|1518.7|1519.7|1516.7|140
1636534200000|2021-11-10 08:50:00|1520.2|1517.2|1518.2|1515.2|1520.2|1517.2|1517.7|1514.7|120
1636534500000|2021-11-10 08:55:00|1517.7|1514.7|1518.2|1515.2|1519.2|1516.2|1517.7|1514.7|110
1636534800000|2021-11-10 09:00:00|1517.7|1514.7|1518.2|1515.2|1518.7|1515.7|1517.7|1514.7|69
1636535100000|2021-11-10 09:05:00|1518.7|1515.7|1517.7|1514.7|1518.7|1515.7|1517.2|1514.2|148
1636591500000|2021-11-11 00:45:00|1516.7|1513.7|1518.7|1515.7|1519.2|1516.2|1514.7|1511.7|128
1636591800000|2021-11-11 00:50:00|1519.2|1516.2|1518.7|1515.7|1519.7|1516.7|1518.2|1515.2|89
1636592100000|2021-11-11 00:55:00|1519.2|1516.2|1519.7|1516.7|1519.7|1516.7|1517.7|1514.7|76
1636592400000|2021-11-11 01:00:00|1520.2|1517.2|1522.7|1519.7|1522.7|1519.7|1519.7|1516.7|197
1636592700000|2021-11-11 01:05:00|1523.2|1520.2|1523.2|1520.2|1523.2|1520.2|1521.7|1518.7|111
1636593000000|2021-11-11 01:10:00|1523.7|1520.7|1521.7|1518.7|1523.7|1520.7|1521.7|1518.7|128
1636593300000|2021-11-11 01:15:00|1521.2|1518.2|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|91
1636593600000|2021-11-11 01:20:00|1521.7|1518.7|1521.2|1518.2|1521.7|1518.7|1520.7|1517.7|76
1636593900000|2021-11-11 01:25:00|1521.7|1518.7|1521.2|1518.2|1522.2|1519.2|1520.7|1517.7|82
1636594200000|2021-11-11 01:30:00|1520.7|1517.7|1521.2|1518.2|1521.2|1518.2|1520.2|1517.2|102
1636594500000|2021-11-11 01:35:00|1520.7|1517.7|1519.2|1516.2|1521.7|1518.7|1518.7|1515.7|107
1636594800000|2021-11-11 01:40:00|1519.7|1516.7|1519.7|1516.7|1519.7|1516.7|1518.7|1515.7|57
1636595100000|2021-11-11 01:45:00|1519.2|1516.2|1519.7|1516.7|1520.2|1517.2|1519.2|1516.2|34
1636595400000|2021-11-11 01:50:00|1520.2|1517.2|1521.2|1518.2|1521.7|1518.7|1520.2|1517.2|67
1636595700000|2021-11-11 01:55:00|1521.7|1518.7|1522.7|1519.7|1522.7|1519.7|1521.2|1518.2|114
1636596000000|2021-11-11 02:00:00|1522.2|1519.2|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|49
1636596300000|2021-11-11 02:05:00|1522.7|1519.7|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|47
1636596600000|2021-11-11 02:10:00|1521.7|1518.7|1522.2|1519.2|1522.7|1519.7|1521.2|1518.2|43
1636596900000|2021-11-11 02:15:00|1521.7|1518.7|1522.7|1519.7|1522.7|1519.7|1521.7|1518.7|44
1636597200000|2021-11-11 02:20:00|1523.2|1520.2|1522.7|1519.7|1523.7|1520.7|1522.7|1519.7|89
1636597500000|2021-11-11 02:25:00|1523.2|1520.2|1522.2|1519.2|1523.2|1520.2|1522.2|1519.2|29
1636597800000|2021-11-11 02:30:00|1521.7|1518.7|1521.7|1518.7|1521.7|1518.7|1521.7|1518.7|19
1636598100000|2021-11-11 02:35:00|1521.2|1518.2|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|33
1636598400000|2021-11-11 02:40:00|1521.7|1518.7|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|38
1636598700000|2021-11-11 02:45:00|1520.7|1517.7|1520.2|1517.2|1520.7|1517.7|1520.2|1517.2|15
1636599000000|2021-11-11 02:50:00|1520.7|1517.7|1521.2|1518.2|1521.2|1518.2|1520.7|1517.7|14
1636599300000|2021-11-11 02:55:00|1520.7|1517.7|1521.7|1518.7|1521.7|1518.7|1520.7|1517.7|15
1636599600000|2021-11-11 03:00:00|1521.2|1518.2|1521.7|1518.7|1522.2|1519.2|1520.7|1517.7|47
1636599900000|2021-11-11 03:05:00|1522.2|1519.2|1521.7|1518.7|1522.2|1519.2|1521.7|1518.7|14
1636600200000|2021-11-11 03:10:00|1522.2|1519.2|1521.7|1518.7|1522.2|1519.2|1521.7|1518.7|51
1636600500000|2021-11-11 03:15:00|1522.2|1519.2|1522.2|1519.2|1522.2|1519.2|1521.7|1518.7|17
1636600800000|2021-11-11 03:20:00|1521.7|1518.7|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|21
1636601100000|2021-11-11 03:25:00|1521.7|1518.7|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|17
1636601400000|2021-11-11 03:30:00|||||||||38
1636601700000|2021-11-11 03:35:00|1521.7|1518.7|1520.7|1517.7|1521.7|1518.7|1520.7|1517.7|19
1636602000000|2021-11-11 03:40:00|1520.2|1517.2|1519.7|1516.7|1520.2|1517.2|1519.7|1516.7|62
1636602300000|2021-11-11 03:45:00|1519.2|1516.2|1519.2|1516.2|1519.7|1516.7|1519.2|1516.2|17
1636602600000|2021-11-11 03:50:00|1518.7|1515.7|1518.7|1515.7|1519.2|1516.2|1518.7|1515.7|33
1636602900000|2021-11-11 03:55:00|1519.2|1516.2|1518.7|1515.7|1519.2|1516.2|1518.7|1515.7|15
1636603200000|2021-11-11 04:00:00|1519.2|1516.2|1520.2|1517.2|1520.2|1517.2|1519.2|1516.2|41
1636603500000|2021-11-11 04:05:00|1519.7|1516.7|1519.7|1516.7|1520.2|1517.2|1519.7|1516.7|27
1636603800000|2021-11-11 04:10:00|1520.2|1517.2|1519.7|1516.7|1520.2|1517.2|1519.7|1516.7|6
1636604100000|2021-11-11 04:15:00|1520.2|1517.2|1519.7|1516.7|1520.7|1517.7|1519.7|1516.7|18
1636604400000|2021-11-11 04:20:00|1519.2|1516.2|1520.2|1517.2|1520.2|1517.2|1519.2|1516.2|19
1636604700000|2021-11-11 04:25:00|1519.7|1516.7|1519.7|1516.7|1520.2|1517.2|1519.7|1516.7|15
1636605000000|2021-11-11 04:30:00|1520.2|1517.2|1520.2|1517.2|1520.2|1517.2|1519.7|1516.7|14
1636605300000|2021-11-11 04:35:00|1519.7|1516.7|1520.2|1517.2|1520.2|1517.2|1519.7|1516.7|9
1636605600000|2021-11-11 04:40:00|||||||||11
1636612200000|2021-11-11 06:30:00|1519.7|1516.7|1521.7|1518.7|1521.7|1518.7|1519.7|1516.7|65
1636612500000|2021-11-11 06:35:00|1521.2|1518.2|1522.2|1519.2|1522.7|1519.7|1521.2|1518.2|100
1636612800000|2021-11-11 06:40:00|1521.7|1518.7|1522.2|1519.2|1522.2|1519.2|1521.7|1518.7|50
1636613100000|2021-11-11 06:45:00|1522.7|1519.7|1522.7|1519.7|1522.7|1519.7|1522.2|1519.2|19
1636613400000|2021-11-11 06:50:00|1523.2|1520.2|1523.7|1520.7|1523.7|1520.7|1523.2|1520.2|30
1636613700000|2021-11-11 06:55:00|1523.2|1520.2|1523.2|1520.2|1523.7|1520.7|1522.7|1519.7|165
1636614000000|2021-11-11 07:00:00|1522.7|1519.7|1522.2|1519.2|1523.2|1520.2|1522.2|1519.2|79
1636614300000|2021-11-11 07:05:00|1522.7|1519.7|1522.2|1519.2|1522.7|1519.7|1522.2|1519.2|42
1636614600000|2021-11-11 07:10:00|1521.7|1518.7|1522.2|1519.2|1522.2|1519.2|1521.7|1518.7|52
1636614900000|2021-11-11 07:15:00|1522.7|1519.7|1522.7|1519.7|1523.7|1520.7|1522.7|1519.7|95
1636615200000|2021-11-11 07:20:00|1522.2|1519.2|1521.7|1518.7|1522.2|1519.2|1521.2|1518.2|68
1636615500000|2021-11-11 07:25:00|1521.2|1518.2|1522.2|1519.2|1522.2|1519.2|1521.2|1518.2|35
1636615800000|2021-11-11 07:30:00|1521.7|1518.7|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|73
1636616100000|2021-11-11 07:35:00|1521.7|1518.7|1521.7|1518.7|1522.2|1519.2|1521.2|1518.2|52
1636616400000|2021-11-11 07:40:00|1522.2|1519.2|1523.2|1520.2|1523.2|1520.2|1521.7|1518.7|32
1636616700000|2021-11-11 07:45:00|1522.7|1519.7|1522.2|1519.2|1523.2|1520.2|1522.2|1519.2|57
1636617000000|2021-11-11 07:50:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1521.7|1518.7|62
1636617300000|2021-11-11 07:55:00|1522.7|1519.7|1522.2|1519.2|1522.7|1519.7|1522.2|1519.2|46
1636617600000|2021-11-11 08:00:00|1521.7|1518.7|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|64
1636617900000|2021-11-11 08:05:00|1522.7|1519.7|1522.7|1519.7|1522.7|1519.7|1522.7|1519.7|42
1636618200000|2021-11-11 08:10:00|1522.2|1519.2|1521.2|1518.2|1522.7|1519.7|1521.2|1518.2|57
1636618500000|2021-11-11 08:15:00|1521.7|1518.7|1522.2|1519.2|1522.2|1519.2|1521.2|1518.2|53
1636618800000|2021-11-11 08:20:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1522.2|1519.2|30
1636619100000|2021-11-11 08:25:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|7
1636619400000|2021-11-11 08:30:00|1522.7|1519.7|1521.7|1518.7|1523.2|1520.2|1521.7|1518.7|93
1636619700000|2021-11-11 08:35:00|1522.2|1519.2|1519.2|1516.2|1522.2|1519.2|1519.2|1516.2|123
1636620000000|2021-11-11 08:40:00|1519.7|1516.7|1519.7|1516.7|1519.7|1516.7|1519.2|1516.2|124
1636620300000|2021-11-11 08:45:00|1520.2|1517.2|1521.7|1518.7|1522.7|1519.7|1520.2|1517.2|87
1636620600000|2021-11-11 08:50:00|1521.2|1518.2|1521.7|1518.7|1521.7|1518.7|1520.7|1517.7|56
1636620900000|2021-11-11 08:55:00|1521.2|1518.2|1518.2|1515.2|1521.2|1518.2|1517.2|1514.2|272
1636621200000|2021-11-11 09:00:00|1518.7|1515.7|1519.2|1516.2|1519.2|1516.2|1518.7|1515.7|15
1636621500000|2021-11-11 09:05:00|1518.7|1515.7|1517.7|1514.7|1518.7|1515.7|1517.7|1514.7|29
1636677900000|2021-11-12 00:45:00|1518.2|1515.2|1522.2|1519.2|1522.7|1519.7|1518.2|1515.2|73
1636678200000|2021-11-12 00:50:00|1521.7|1518.7|1523.2|1520.2|1523.2|1520.2|1521.7|1518.7|44
1636678500000|2021-11-12 00:55:00|1522.7|1519.7|1524.7|1521.7|1525.2|1522.2|1522.7|1519.7|97
1636678800000|2021-11-12 01:00:00|1525.2|1522.2|1523.7|1520.7|1526.2|1523.2|1523.7|1520.7|183
1636679100000|2021-11-12 01:05:00|1524.2|1521.2|1526.2|1523.2|1526.7|1523.7|1523.2|1520.2|151
1636679400000|2021-11-12 01:10:00|1526.7|1523.7|1527.7|1524.7|1528.7|1525.7|1526.7|1523.7|202
1636679700000|2021-11-12 01:15:00|1527.2|1524.2|1529.7|1526.7|1529.7|1526.7|1526.7|1523.7|123
1636680000000|2021-11-12 01:20:00|1530.2|1527.2|1530.7|1527.7|1531.7|1528.7|1529.2|1526.2|136
1636680300000|2021-11-12 01:25:00|1531.2|1528.2|1529.2|1526.2|1532.2|1529.2|1528.2|1525.2|162
1636680600000|2021-11-12 01:30:00|1529.7|1526.7|1531.2|1528.2|1532.7|1529.7|1529.2|1526.2|123
1636680900000|2021-11-12 01:35:00|1530.7|1527.7|1531.7|1528.7|1532.7|1529.7|1530.2|1527.2|95
1636681200000|2021-11-12 01:40:00|1531.2|1528.2|1532.2|1529.2|1532.2|1529.2|1530.7|1527.7|70
1636681500000|2021-11-12 01:45:00|1531.7|1528.7|1531.7|1528.7|1532.2|1529.2|1531.2|1528.2|61
1636681800000|2021-11-12 01:50:00|1531.2|1528.2|1530.7|1527.7|1531.7|1528.7|1530.7|1527.7|69
1636682100000|2021-11-12 01:55:00|1531.2|1528.2|1530.2|1527.2|1531.2|1528.2|1530.2|1527.2|42
1636682400000|2021-11-12 02:00:00|1530.7|1527.7|1532.2|1529.2|1532.2|1529.2|1530.2|1527.2|73
1636682700000|2021-11-12 02:05:00|1531.7|1528.7|1530.7|1527.7|1532.2|1529.2|1530.7|1527.7|89
1636683000000|2021-11-12 02:10:00|||||||||42
1636683300000|2021-11-12 02:15:00|1531.2|1528.2|1530.2|1527.2|1531.2|1528.2|1530.2|1527.2|52
1636683600000|2021-11-12 02:20:00|1530.7|1527.7|1531.7|1528.7|1532.2|1529.2|1530.7|1527.7|76
1636683900000|2021-11-12 02:25:00|1531.2|1528.2|1531.7|1528.7|1531.7|1528.7|1531.2|1528.2|33
1636684200000|2021-11-12 02:30:00|1531.2|1528.2|1530.2|1527.2|1531.7|1528.7|1530.2|1527.2|65
1636684500000|2021-11-12 02:35:00|1530.7|1527.7|1530.7|1527.7|1530.7|1527.7|1530.2|1527.2|27
1636684800000|2021-11-12 02:40:00|1530.2|1527.2|1530.7|1527.7|1530.7|1527.7|1530.2|1527.2|24
1636685100000|2021-11-12 02:45:00|1531.2|1528.2|1531.7|1528.7|1531.7|1528.7|1531.2|1528.2|64
1636685400000|2021-11-12 02:50:00|1532.2|1529.2|1531.2|1528.2|1532.2|1529.2|1531.2|1528.2|64
1636685700000|2021-11-12 02:55:00|1531.7|1528.7|1531.7|1528.7|1532.2|1529.2|1531.2|1528.2|116
1636686000000|2021-11-12 03:00:00|1532.2|1529.2|1531.7|1528.7|1532.2|1529.2|1531.2|1528.2|37
1636686300000|2021-11-12 03:05:00|1532.2|1529.2|1531.7|1528.7|1532.2|1529.2|1531.2|1528.2|43
1636686600000|2021-11-12 03:10:00|1531.2|1528.2|1531.7|1528.7|1532.2|1529.2|1531.2|1528.2|60
1636686900000|2021-11-12 03:15:00|1531.2|1528.2|1531.2|1528.2|1531.7|1528.7|1531.2|1528.2|62
1636687200000|2021-11-12 03:20:00|1531.7|1528.7|1531.2|1528.2|1531.7|1528.7|1530.7|1527.7|49
1636687500000|2021-11-12 03:25:00|1531.7|1528.7|1532.2|1529.2|1532.2|1529.2|1531.2|1528.2|26
1636687800000|2021-11-12 03:30:00|1532.7|1529.7|1532.2|1529.2|1532.7|1529.7|1531.7|1528.7|74
1636688100000|2021-11-12 03:35:00|1531.7|1528.7|1531.2|1528.2|1532.2|1529.2|1531.2|1528.2|54
1636688400000|2021-11-12 03:40:00|1530.7|1527.7|1531.2|1528.2|1531.2|1528.2|1530.7|1527.7|35
1636688700000|2021-11-12 03:45:00|1530.7|1527.7|1530.2|1527.2|1531.7|1528.7|1529.7|1526.7|67
1636689000000|2021-11-12 03:50:00|1530.7|1527.7|1530.2|1527.2|1530.7|1527.7|1529.7|1526.7|91
1636689300000|2021-11-12 03:55:00|1529.7|1526.7|1530.2|1527.2|1530.7|1527.7|1529.7|1526.7|34
1636689600000|2021-11-12 04:00:00|1530.7|1527.7|1530.2|1527.2|1530.7|1527.7|1529.7|1526.7|73
1636689900000|2021-11-12 04:05:00|1530.7|1527.7|1529.2|1526.2|1530.7|1527.7|1529.2|1526.2|68
1636690200000|2021-11-12 04:10:00|1529.7|1526.7|1530.2|1527.2|1530.7|1527.7|1529.7|1526.7|29
1636690500000|2021-11-12 04:15:00|1529.7|1526.7|1530.2|1527.2|1530.7|1527.7|1529.7|1526.7|31
1636690800000|2021-11-12 04:20:00|1530.7|1527.7|1530.2|1527.2|1531.2|1528.2|1530.2|1527.2|39
1636691100000|2021-11-12 04:25:00|1530.7|1527.7|1530.2|1527.2|1530.7|1527.7|1530.2|1527.2|30
1636691400000|2021-11-12 04:30:00|1530.7|1527.7|1531.2|1528.2|1531.2|1528.2|1530.2|1527.2|28
1636691700000|2021-11-12 04:35:00|1531.7|1528.7|1530.7|1527.7|1531.7|1528.7|1530.7|1527.7|56
1636692000000|2021-11-12 04:40:00|1530.2|1527.2|1530.7|1527.7|1530.7|1527.7|1530.2|1527.2|27
1636698600000|2021-11-12 06:30:00|1530.2|1527.2|1531.7|1528.7|1531.7|1528.7|1530.2|1527.2|85
1636698900000|2021-11-12 06:35:00|1532.2|1529.2|1531.7|1528.7|1532.2|1529.2|1531.2|1528.2|42
1636699200000|2021-11-12 06:40:00|1531.2|1528.2|1531.7|1528.7|1531.7|1528.7|1531.2|1528.2|85
1636699500000|2021-11-12 06:45:00|1531.2|1528.2|1532.2|1529.2|1532.2|1529.2|1531.2|1528.2|41
1636699800000|2021-11-12 06:50:00|1532.7|1529.7|1533.7|1530.7|1534.7|1531.7|1531.7|1528.7|261
1636700100000|2021-11-12 06:55:00|1534.2|1531.2|1533.2|1530.2|1534.2|1531.2|1532.7|1529.7|73
1636700400000|2021-11-12 07:00:00|1533.7|1530.7|1533.2|1530.2|1534.2|1531.2|1533.2|1530.2|106
1636700700000|2021-11-12 07:05:00|1532.7|1529.7|1532.7|1529.7|1532.7|1529.7|1532.2|1529.2|63
1636701000000|2021-11-12 07:10:00|1533.2|1530.2|1533.7|1530.7|1533.7|1530.7|1532.7|1529.7|81
1636701300000|2021-11-12 07:15:00|1533.2|1530.2|1533.2|1530.2|1534.2|1531.2|1533.2|1530.2|64
1636701600000|2021-11-12 07:20:00|1533.7|1530.7|1534.7|1531.7|1534.7|1531.7|1533.7|1530.7|51
1636701900000|2021-11-12 07:25:00|1535.2|1532.2|1534.2|1531.2|1535.2|1532.2|1534.2|1531.2|142
1636702200000|2021-11-12 07:30:00|1534.7|1531.7|1536.2|1533.2|1536.7|1533.7|1534.7|1531.7|129
1636702500000|2021-11-12 07:35:00|1536.7|1533.7|1535.7|1532.7|1536.7|1533.7|1535.7|1532.7|106
1636702800000|2021-11-12 07:40:00|1535.2|1532.2|1535.7|1532.7|1535.7|1532.7|1534.7|1531.7|80
1636703100000|2021-11-12 07:45:00|1536.2|1533.2|1535.7|1532.7|1536.7|1533.7|1535.7|1532.7|49
1636703400000|2021-11-12 07:50:00|1536.2|1533.2|1535.7|1532.7|1536.7|1533.7|1535.7|1532.7|129
1636703700000|2021-11-12 07:55:00|1536.2|1533.2|1535.2|1532.2|1536.2|1533.2|1534.7|1531.7|68
1636704000000|2021-11-12 08:00:00|1535.7|1532.7|1536.2|1533.2|1536.2|1533.2|1534.2|1531.2|109
1636704300000|2021-11-12 08:05:00|1535.7|1532.7|1537.7|1534.7|1538.7|1535.7|1535.7|1532.7|147
1636704600000|2021-11-12 08:10:00|1537.2|1534.2|1537.2|1534.2|1537.2|1534.2|1536.2|1533.2|121
1636704900000|2021-11-12 08:15:00|1536.7|1533.7|1537.7|1534.7|1538.2|1535.2|1536.7|1533.7|114
1636705200000|2021-11-12 08:20:00|1537.2|1534.2|1535.2|1532.2|1537.2|1534.2|1535.2|1532.2|117
1636705500000|2021-11-12 08:25:00|1535.7|1532.7|1535.2|1532.2|1536.2|1533.2|1535.2|1532.2|63
1636705800000|2021-11-12 08:30:00|1534.7|1531.7|1535.7|1532.7|1536.2|1533.2|1534.7|1531.7|85
1636706100000|2021-11-12 08:35:00|1535.2|1532.2|1534.7|1531.7|1535.2|1532.2|1534.7|1531.7|70
1636706400000|2021-11-12 08:40:00|1535.2|1532.2|1535.2|1532.2|1535.2|1532.2|1534.2|1531.2|60
1636706700000|2021-11-12 08:45:00|1535.7|1532.7|1535.7|1532.7|1537.7|1534.7|1535.7|1532.7|97
1636707000000|2021-11-12 08:50:00|1536.2|1533.2|1536.7|1533.7|1536.7|1533.7|1535.7|1532.7|68
1636707300000|2021-11-12 08:55:00|1536.2|1533.2|1534.2|1531.2|1536.2|1533.2|1534.2|1531.2|136
1636707600000|2021-11-12 09:00:00|1533.7|1530.7|1533.7|1530.7|1534.2|1531.2|1533.7|1530.7|10
1636707900000|2021-11-12 09:05:00|1533.2|1530.2|1533.7|1530.7|1533.7|1530.7|1533.2|1530.2|36
1636940700000|2021-11-15 01:45:00|1525.7|1522.7|1525.2|1522.2|1526.2|1523.2|1524.7|1521.7|136
1636941000000|2021-11-15 01:50:00|1524.7|1521.7|1524.2|1521.2|1525.7|1522.7|1524.2|1521.2|191
1636941300000|2021-11-15 01:55:00|1524.7|1521.7|1524.7|1521.7|1525.2|1522.2|1524.2|1521.2|61
1636941600000|2021-11-15 02:00:00|1525.2|1522.2|1524.7|1521.7|1526.2|1523.2|1524.2|1521.2|123
1636941900000|2021-11-15 02:05:00|1524.2|1521.2|1524.7|1521.7|1525.2|1522.2|1523.7|1520.7|100
1636942200000|2021-11-15 02:10:00|1525.2|1522.2|1523.2|1520.2|1525.2|1522.2|1523.2|1520.2|176
1636942500000|2021-11-15 02:15:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1522.7|1519.7|82
1636942800000|2021-11-15 02:20:00|1523.2|1520.2|1523.7|1520.7|1523.7|1520.7|1523.2|1520.2|46
1636943100000|2021-11-15 02:25:00|1523.2|1520.2|1524.2|1521.2|1524.2|1521.2|1523.2|1520.2|65
1636943400000|2021-11-15 02:30:00|1523.7|1520.7|1524.7|1521.7|1524.7|1521.7|1523.7|1520.7|43
1636943700000|2021-11-15 02:35:00|1525.2|1522.2|1525.2|1522.2|1525.7|1522.7|1524.7|1521.7|44
1636944000000|2021-11-15 02:40:00|1524.7|1521.7|1524.2|1521.2|1525.2|1522.2|1524.2|1521.2|40
1636944300000|2021-11-15 02:45:00|1523.7|1520.7|1524.2|1521.2|1524.7|1521.7|1523.2|1520.2|63
1636944600000|2021-11-15 02:50:00|1524.7|1521.7|1524.7|1521.7|1525.2|1522.2|1524.7|1521.7|25
1636944900000|2021-11-15 02:55:00|1524.2|1521.2|1525.2|1522.2|1525.7|1522.7|1524.2|1521.2|51
1636945200000|2021-11-15 03:00:00|1524.7|1521.7|1524.7|1521.7|1525.2|1522.2|1524.2|1521.2|50
1636945500000|2021-11-15 03:05:00|1525.2|1522.2|1523.7|1520.7|1525.2|1522.2|1523.7|1520.7|35
1636945800000|2021-11-15 03:10:00|1524.2|1521.2|1523.2|1520.2|1524.2|1521.2|1522.7|1519.7|47
1636946100000|2021-11-15 03:15:00|1523.7|1520.7|1524.2|1521.2|1524.2|1521.2|1523.2|1520.2|52
1636946400000|2021-11-15 03:20:00|1523.7|1520.7|1523.7|1520.7|1524.7|1521.7|1523.7|1520.7|79
1636946700000|2021-11-15 03:25:00|1524.2|1521.2|1524.7|1521.7|1524.7|1521.7|1523.2|1520.2|41
1636947000000|2021-11-15 03:30:00|1524.2|1521.2|1525.2|1522.2|1525.2|1522.2|1523.7|1520.7|60
1636947300000|2021-11-15 03:35:00|1524.7|1521.7|1524.7|1521.7|1525.2|1522.2|1524.7|1521.7|45
1636947600000|2021-11-15 03:40:00|1524.2|1521.2|1524.7|1521.7|1524.7|1521.7|1524.2|1521.2|67
1636947900000|2021-11-15 03:45:00|1525.2|1522.2|1525.7|1522.7|1526.7|1523.7|1525.2|1522.2|47
1636948200000|2021-11-15 03:50:00|1526.2|1523.2|1525.2|1522.2|1526.2|1523.2|1525.2|1522.2|49
1636948500000|2021-11-15 03:55:00|1524.7|1521.7|1525.7|1522.7|1525.7|1522.7|1524.7|1521.7|30
1636948800000|2021-11-15 04:00:00|1526.2|1523.2|1526.2|1523.2|1526.2|1523.2|1525.7|1522.7|32
1636949100000|2021-11-15 04:05:00|1525.7|1522.7|1525.7|1522.7|1526.7|1523.7|1525.7|1522.7|50
1636949400000|2021-11-15 04:10:00|1526.2|1523.2|1525.7|1522.7|1526.2|1523.2|1524.7|1521.7|39
1636949700000|2021-11-15 04:15:00|1526.2|1523.2|1525.7|1522.7|1526.7|1523.7|1525.2|1522.2|44
1636950000000|2021-11-15 04:20:00|1526.2|1523.2|1526.7|1523.7|1527.2|1524.2|1526.2|1523.2|58
1636950300000|2021-11-15 04:25:00|1527.2|1524.2|1525.7|1522.7|1527.2|1524.2|1525.7|1522.7|54
1636950600000|2021-11-15 04:30:00|1526.2|1523.2|1525.2|1522.2|1526.7|1523.7|1525.2|1522.2|32
1636950900000|2021-11-15 04:35:00|1525.7|1522.7|1526.2|1523.2|1526.7|1523.7|1525.7|1522.7|26
1636951200000|2021-11-15 04:40:00|1526.7|1523.7|1527.2|1524.2|1527.7|1524.7|1526.7|1523.7|41
1636957800000|2021-11-15 06:30:00|1527.7|1524.7|1522.2|1519.2|1527.7|1524.7|1522.2|1519.2|211
1636958100000|2021-11-15 06:35:00|1521.7|1518.7|1522.7|1519.7|1522.7|1519.7|1520.7|1517.7|144
1636958400000|2021-11-15 06:40:00|1523.2|1520.2|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|67
1636958700000|2021-11-15 06:45:00|1524.2|1521.2|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|40
1636959000000|2021-11-15 06:50:00|1523.2|1520.2|1523.2|1520.2|1523.7|1520.7|1522.2|1519.2|36
1636959300000|2021-11-15 06:55:00|1523.7|1520.7|1523.2|1520.2|1523.7|1520.7|1522.7|1519.7|34
1636959600000|2021-11-15 07:00:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1523.7|1520.7|46
1636959900000|2021-11-15 07:05:00|1523.2|1520.2|1523.2|1520.2|1523.7|1520.7|1523.2|1520.2|15
1636960200000|2021-11-15 07:10:00|1522.7|1519.7|1522.7|1519.7|1523.2|1520.2|1522.7|1519.7|43
1636960500000|2021-11-15 07:15:00|1523.2|1520.2|1523.2|1520.2|1523.2|1520.2|1523.2|1520.2|26
1636960800000|2021-11-15 07:20:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1523.7|1520.7|26
1636961100000|2021-11-15 07:25:00|1523.2|1520.2|1523.7|1520.7|1523.7|1520.7|1522.7|1519.7|57
1636961400000|2021-11-15 07:30:00|1523.2|1520.2|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|29
1636961700000|2021-11-15 07:35:00|1523.2|1520.2|1522.7|1519.7|1523.2|1520.2|1522.2|1519.2|70
1636962000000|2021-11-15 07:40:00|1523.2|1520.2|1523.2|1520.2|1523.7|1520.7|1523.2|1520.2|26
1636962300000|2021-11-15 07:45:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1523.7|1520.7|47
1636962600000|2021-11-15 07:50:00|1523.2|1520.2|1523.2|1520.2|1524.2|1521.2|1523.2|1520.2|41
1636962900000|2021-11-15 07:55:00|1522.7|1519.7|1523.2|1520.2|1523.7|1520.7|1522.7|1519.7|46
1636963200000|2021-11-15 08:00:00|1522.7|1519.7|1522.7|1519.7|1523.2|1520.2|1522.2|1519.2|33
1636963500000|2021-11-15 08:05:00|1523.2|1520.2|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|17
1636963800000|2021-11-15 08:10:00|1522.7|1519.7|1522.7|1519.7|1522.7|1519.7|1521.7|1518.7|46
1636964100000|2021-11-15 08:15:00|1523.2|1520.2|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|5
1636964400000|2021-11-15 08:20:00|1522.7|1519.7|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|42
1636964700000|2021-11-15 08:25:00|1522.7|1519.7|1522.7|1519.7|1523.2|1520.2|1522.7|1519.7|31
1636965000000|2021-11-15 08:30:00|1522.2|1519.2|1523.2|1520.2|1523.2|1520.2|1522.2|1519.2|30
1636965300000|2021-11-15 08:35:00|1523.7|1520.7|1522.2|1519.2|1523.7|1520.7|1522.2|1519.2|35
1636965600000|2021-11-15 08:40:00|1522.7|1519.7|1521.7|1518.7|1522.7|1519.7|1521.7|1518.7|56
1636965900000|2021-11-15 08:45:00|1522.2|1519.2|1522.2|1519.2|1522.2|1519.2|1521.7|1518.7|40
1636966200000|2021-11-15 08:50:00|1522.7|1519.7|1521.7|1518.7|1522.7|1519.7|1521.7|1518.7|91
1636966500000|2021-11-15 08:55:00|1522.2|1519.2|1522.7|1519.7|1523.7|1520.7|1521.7|1518.7|136
1636966800000|2021-11-15 09:00:00|1523.2|1520.2|1524.2|1521.2|1524.2|1521.2|1523.2|1520.2|69
1636967100000|2021-11-15 09:05:00|1523.7|1520.7|1523.2|1520.2|1523.7|1520.7|1523.2|1520.2|12
1637023500000|2021-11-16 00:45:00|1525.2|1522.2|1517.7|1514.7|1526.2|1523.2|1515.2|1512.2|313
1637023800000|2021-11-16 00:50:00|1517.2|1514.2|1517.7|1514.7|1518.2|1515.2|1517.2|1514.2|78
1637024100000|2021-11-16 00:55:00|1517.2|1514.2|1516.7|1513.7|1517.7|1514.7|1516.2|1513.2|96
1637024400000|2021-11-16 01:00:00|1517.2|1514.2|1519.7|1516.7|1520.2|1517.2|1516.7|1513.7|175
1637024700000|2021-11-16 01:05:00|1520.2|1517.2|1522.2|1519.2|1522.7|1519.7|1519.7|1516.7|131
1637025000000|2021-11-16 01:10:00|1521.7|1518.7|1524.2|1521.2|1524.7|1521.7|1521.7|1518.7|145
1637025300000|2021-11-16 01:15:00|1524.7|1521.7|1523.2|1520.2|1524.7|1521.7|1522.7|1519.7|153
1637025600000|2021-11-16 01:20:00|1523.7|1520.7|1524.7|1521.7|1524.7|1521.7|1523.2|1520.2|54
1637025900000|2021-11-16 01:25:00|1525.2|1522.2|1525.7|1522.7|1526.2|1523.2|1524.7|1521.7|117
1637026200000|2021-11-16 01:30:00|1526.2|1523.2|1527.7|1524.7|1528.2|1525.2|1526.2|1523.2|165
1637026500000|2021-11-16 01:35:00|1527.2|1524.2|1526.7|1523.7|1527.7|1524.7|1526.2|1523.2|34
1637026800000|2021-11-16 01:40:00|1526.2|1523.2|1525.7|1522.7|1526.2|1523.2|1525.7|1522.7|76
1637027100000|2021-11-16 01:45:00|1525.2|1522.2|1525.7|1522.7|1526.2|1523.2|1524.7|1521.7|57
1637027400000|2021-11-16 01:50:00|1526.2|1523.2|1526.2|1523.2|1526.7|1523.7|1525.7|1522.7|29
1637027700000|2021-11-16 01:55:00|1526.7|1523.7|1527.2|1524.2|1527.7|1524.7|1526.2|1523.2|59
1637028000000|2021-11-16 02:00:00|1526.7|1523.7|1527.7|1524.7|1528.2|1525.2|1526.7|1523.7|124
1637028300000|2021-11-16 02:05:00|1528.2|1525.2|1528.2|1525.2|1528.7|1525.7|1527.7|1524.7|57
1637028600000|2021-11-16 02:10:00|1528.7|1525.7|1527.7|1524.7|1528.7|1525.7|1527.7|1524.7|29
1637028900000|2021-11-16 02:15:00|1527.2|1524.2|1527.2|1524.2|1527.7|1524.7|1526.7|1523.7|40
1637029200000|2021-11-16 02:20:00|1527.7|1524.7|1528.2|1525.2|1528.7|1525.7|1527.7|1524.7|39
1637029500000|2021-11-16 02:25:00|1528.7|1525.7|1528.7|1525.7|1528.7|1525.7|1528.7|1525.7|12
1637029800000|2021-11-16 02:30:00|1529.2|1526.2|1528.7|1525.7|1529.2|1526.2|1528.7|1525.7|63
1637030100000|2021-11-16 02:35:00|1528.2|1525.2|1528.2|1525.2|1528.7|1525.7|1527.7|1524.7|29
1637030400000|2021-11-16 02:40:00|1527.7|1524.7|1529.2|1526.2|1529.2|1526.2|1527.7|1524.7|46
1637030700000|2021-11-16 02:45:00|1528.7|1525.7|1528.7|1525.7|1528.7|1525.7|1528.2|1525.2|35
1637031000000|2021-11-16 02:50:00|1529.2|1526.2|1528.7|1525.7|1529.2|1526.2|1528.7|1525.7|20
1637031300000|2021-11-16 02:55:00|1528.2|1525.2|1527.7|1524.7|1528.2|1525.2|1527.7|1524.7|64
1637031600000|2021-11-16 03:00:00|1528.2|1525.2|1528.2|1525.2|1528.2|1525.2|1528.2|1525.2|21
1637031900000|2021-11-16 03:05:00|1527.7|1524.7|1527.2|1524.2|1527.7|1524.7|1527.2|1524.2|31
1637032200000|2021-11-16 03:10:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1526.7|1523.7|32
1637032500000|2021-11-16 03:15:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1527.7|1524.7|46
1637032800000|2021-11-16 03:20:00|1527.7|1524.7|1527.2|1524.2|1528.2|1525.2|1527.2|1524.2|51
1637033100000|2021-11-16 03:25:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1527.7|1524.7|44
1637033400000|2021-11-16 03:30:00|1527.7|1524.7|1526.7|1523.7|1527.7|1524.7|1526.7|1523.7|28
1637033700000|2021-11-16 03:35:00|1527.2|1524.2|1527.7|1524.7|1528.2|1525.2|1527.2|1524.2|40
1637034000000|2021-11-16 03:40:00|1527.2|1524.2|1527.7|1524.7|1528.2|1525.2|1527.2|1524.2|25
1637034300000|2021-11-16 03:45:00|1528.2|1525.2|1527.2|1524.2|1528.2|1525.2|1527.2|1524.2|32
1637034600000|2021-11-16 03:50:00|1527.7|1524.7|1528.2|1525.2|1528.7|1525.7|1527.7|1524.7|46
1637034900000|2021-11-16 03:55:00|1527.7|1524.7|1528.2|1525.2|1528.7|1525.7|1527.7|1524.7|31
1637035200000|2021-11-16 04:00:00|1527.7|1524.7|1527.7|1524.7|1528.2|1525.2|1527.7|1524.7|12
1637035500000|2021-11-16 04:05:00|1527.2|1524.2|1528.2|1525.2|1528.2|1525.2|1527.2|1524.2|13
1637035800000|2021-11-16 04:10:00|1527.7|1524.7|1527.7|1524.7|1527.7|1524.7|1527.2|1524.2|28
1637036100000|2021-11-16 04:15:00|1528.2|1525.2|1527.2|1524.2|1528.2|1525.2|1527.2|1524.2|13
1637036400000|2021-11-16 04:20:00|1527.7|1524.7|1526.7|1523.7|1527.7|1524.7|1526.7|1523.7|8
1637036700000|2021-11-16 04:25:00|1527.2|1524.2|1527.2|1524.2|1527.7|1524.7|1526.7|1523.7|14
1637037000000|2021-11-16 04:30:00|1527.7|1524.7|1527.7|1524.7|1528.2|1525.2|1527.7|1524.7|7
1637037300000|2021-11-16 04:35:00|1528.2|1525.2|1527.2|1524.2|1528.2|1525.2|1527.2|1524.2|16
1637037600000|2021-11-16 04:40:00|1527.7|1524.7|1527.2|1524.2|1527.7|1524.7|1526.7|1523.7|14
1637044200000|2021-11-16 06:30:00|1526.2|1523.2|1526.7|1523.7|1527.7|1524.7|1524.7|1521.7|109
1637044500000|2021-11-16 06:35:00|1526.2|1523.2|1526.2|1523.2|1526.7|1523.7|1525.7|1522.7|32
1637044800000|2021-11-16 06:40:00|1526.7|1523.7|1526.2|1523.2|1526.7|1523.7|1525.2|1522.2|33
1637045100000|2021-11-16 06:45:00|1526.7|1523.7|1526.7|1523.7|1527.2|1524.2|1526.7|1523.7|42
1637045400000|2021-11-16 06:50:00|1527.2|1524.2|1527.2|1524.2|1527.2|1524.2|1527.2|1524.2|4
1637045700000|2021-11-16 06:55:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1527.2|1524.2|57
1637046000000|2021-11-16 07:00:00|1528.7|1525.7|1529.2|1526.2|1529.7|1526.7|1528.7|1525.7|116
1637046300000|2021-11-16 07:05:00|1528.7|1525.7|1529.2|1526.2|1529.7|1526.7|1528.7|1525.7|74
1637046600000|2021-11-16 07:10:00|1528.7|1525.7|1528.7|1525.7|1529.2|1526.2|1528.7|1525.7|37
1637046900000|2021-11-16 07:15:00|1528.2|1525.2|1527.7|1524.7|1528.2|1525.2|1527.7|1524.7|21
1637047200000|2021-11-16 07:20:00|1528.2|1525.2|1528.7|1525.7|1528.7|1525.7|1527.7|1524.7|30
1637047500000|2021-11-16 07:25:00|1528.2|1525.2|1528.7|1525.7|1528.7|1525.7|1528.2|1525.2|28
1637047800000|2021-11-16 07:30:00|1529.2|1526.2|1528.7|1525.7|1529.2|1526.2|1528.7|1525.7|31
1637048100000|2021-11-16 07:35:00|1529.2|1526.2|1528.7|1525.7|1529.2|1526.2|1528.2|1525.2|27
1637048400000|2021-11-16 07:40:00|1528.2|1525.2|1526.2|1523.2|1528.2|1525.2|1526.2|1523.2|103
1637048700000|2021-11-16 07:45:00|1526.7|1523.7|1526.7|1523.7|1527.2|1524.2|1525.7|1522.7|105
1637049000000|2021-11-16 07:50:00|1526.2|1523.2|1526.7|1523.7|1526.7|1523.7|1526.2|1523.2|34
1637049300000|2021-11-16 07:55:00|1526.2|1523.2|1527.2|1524.2|1527.2|1524.2|1525.7|1522.7|73
1637049600000|2021-11-16 08:00:00|1527.7|1524.7|1528.7|1525.7|1528.7|1525.7|1527.7|1524.7|50
1637049900000|2021-11-16 08:05:00|1528.2|1525.2|1528.2|1525.2|1528.7|1525.7|1528.2|1525.2|68
1637050200000|2021-11-16 08:10:00|1528.7|1525.7|1528.7|1525.7|1528.7|1525.7|1528.2|1525.2|37
1637050500000|2021-11-16 08:15:00|1528.2|1525.2|1527.2|1524.2|1528.2|1525.2|1527.2|1524.2|85
1637050800000|2021-11-16 08:20:00|1527.7|1524.7|1528.2|1525.2|1528.7|1525.7|1527.7|1524.7|36
1637051100000|2021-11-16 08:25:00|1528.7|1525.7|1528.7|1525.7|1528.7|1525.7|1528.2|1525.2|51
1637051400000|2021-11-16 08:30:00|1528.2|1525.2|1527.7|1524.7|1528.7|1525.7|1527.2|1524.2|66
1637051700000|2021-11-16 08:35:00|1527.2|1524.2|1526.7|1523.7|1527.7|1524.7|1526.7|1523.7|45
1637052000000|2021-11-16 08:40:00|1526.2|1523.2|1522.2|1519.2|1527.2|1524.2|1521.7|1518.7|262
1637052300000|2021-11-16 08:45:00|1522.7|1519.7|1523.7|1520.7|1523.7|1520.7|1521.2|1518.2|124
1637052600000|2021-11-16 08:50:00|1524.2|1521.2|1524.7|1521.7|1524.7|1521.7|1524.2|1521.2|53
1637052900000|2021-11-16 08:55:00|1524.2|1521.2|1524.2|1521.2|1525.7|1522.7|1524.2|1521.2|113
1637053200000|2021-11-16 09:00:00|1524.7|1521.7|1524.7|1521.7|1524.7|1521.7|1524.7|1521.7|21
1637053500000|2021-11-16 09:05:00|1524.2|1521.2|1524.7|1521.7|1524.7|1521.7|1524.2|1521.2|18
1637109900000|2021-11-17 00:45:00|1522.2|1519.2|1528.7|1525.7|1529.7|1526.7|1522.2|1519.2|146
1637110200000|2021-11-17 00:50:00|1529.2|1526.2|1528.7|1525.7|1529.2|1526.2|1527.2|1524.2|69
1637110500000|2021-11-17 00:55:00|1529.2|1526.2|1529.2|1526.2|1529.7|1526.7|1528.2|1525.2|43
1637110800000|2021-11-17 01:00:00|1528.2|1525.2|1526.7|1523.7|1529.2|1526.2|1524.7|1521.7|257
1637111100000|2021-11-17 01:05:00|1526.2|1523.2|1527.2|1524.2|1528.2|1525.2|1525.7|1522.7|80
1637111400000|2021-11-17 01:10:00|1526.7|1523.7|1524.2|1521.2|1527.2|1524.2|1523.7|1520.7|82
1637111700000|2021-11-17 01:15:00|1523.7|1520.7|1520.2|1517.2|1523.7|1520.7|1519.7|1516.7|213
1637112000000|2021-11-17 01:20:00|1520.7|1517.7|1520.2|1517.2|1521.7|1518.7|1519.7|1516.7|116
1637112300000|2021-11-17 01:25:00|1519.7|1516.7|1521.2|1518.2|1521.2|1518.2|1519.7|1516.7|131
1637112600000|2021-11-17 01:30:00|1521.7|1518.7|1522.2|1519.2|1522.7|1519.7|1520.7|1517.7|91
1637112900000|2021-11-17 01:35:00|1521.7|1518.7|1522.2|1519.2|1522.2|1519.2|1521.2|1518.2|70
1637113200000|2021-11-17 01:40:00|1521.7|1518.7|1522.7|1519.7|1522.7|1519.7|1521.7|1518.7|42
1637113500000|2021-11-17 01:45:00|1522.2|1519.2|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|39
1637113800000|2021-11-17 01:50:00|1522.7|1519.7|1523.7|1520.7|1524.2|1521.2|1522.2|1519.2|64
1637114100000|2021-11-17 01:55:00|1524.2|1521.2|1522.7|1519.7|1524.2|1521.2|1522.7|1519.7|30
1637114400000|2021-11-17 02:00:00|1522.2|1519.2|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|55
1637114700000|2021-11-17 02:05:00|1522.7|1519.7|1522.7|1519.7|1522.7|1519.7|1521.7|1518.7|32
1637115000000|2021-11-17 02:10:00|1523.2|1520.2|1523.2|1520.2|1523.7|1520.7|1522.7|1519.7|40
1637115300000|2021-11-17 02:15:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|37
1637115600000|2021-11-17 02:20:00|1523.2|1520.2|1523.7|1520.7|1523.7|1520.7|1522.7|1519.7|39
1637115900000|2021-11-17 02:25:00|1524.2|1521.2|1525.2|1522.2|1525.7|1522.7|1524.2|1521.2|83
1637116200000|2021-11-17 02:30:00|1525.7|1522.7|1526.2|1523.2|1526.7|1523.7|1525.2|1522.2|47
1637116500000|2021-11-17 02:35:00|1526.7|1523.7|1524.7|1521.7|1526.7|1523.7|1524.2|1521.2|56
1637116800000|2021-11-17 02:40:00|1525.2|1522.2|1524.7|1521.7|1525.2|1522.2|1524.7|1521.7|17
1637117100000|2021-11-17 02:45:00|1525.2|1522.2|1525.2|1522.2|1525.7|1522.7|1525.2|1522.2|21
1637117400000|2021-11-17 02:50:00|1525.7|1522.7|1525.7|1522.7|1525.7|1522.7|1525.7|1522.7|2
1637117700000|2021-11-17 02:55:00|1525.2|1522.2|1524.7|1521.7|1525.2|1522.2|1524.7|1521.7|38
1637118000000|2021-11-17 03:00:00|1524.2|1521.2|1524.2|1521.2|1524.7|1521.7|1523.7|1520.7|64
1637118300000|2021-11-17 03:05:00|1523.7|1520.7|1524.2|1521.2|1524.7|1521.7|1523.7|1520.7|45
1637118600000|2021-11-17 03:10:00|1523.7|1520.7|1524.2|1521.2|1524.2|1521.2|1523.7|1520.7|44
1637118900000|2021-11-17 03:15:00|1523.7|1520.7|1522.7|1519.7|1523.7|1520.7|1522.2|1519.2|70
1637119200000|2021-11-17 03:20:00|1523.2|1520.2|1522.2|1519.2|1523.2|1520.2|1521.7|1518.7|95
1637119500000|2021-11-17 03:25:00|1521.7|1518.7|1521.7|1518.7|1522.2|1519.2|1521.7|1518.7|124
1637119800000|2021-11-17 03:30:00|1521.2|1518.2|1521.7|1518.7|1522.2|1519.2|1521.2|1518.2|75
1637120100000|2021-11-17 03:35:00|1522.2|1519.2|1521.7|1518.7|1522.2|1519.2|1521.7|1518.7|32
1637120400000|2021-11-17 03:40:00|1522.2|1519.2|1521.7|1518.7|1522.2|1519.2|1521.7|1518.7|43
1637120700000|2021-11-17 03:45:00|1521.2|1518.2|1521.7|1518.7|1522.2|1519.2|1521.2|1518.2|35
1637121000000|2021-11-17 03:50:00|1522.2|1519.2|1521.7|1518.7|1522.2|1519.2|1521.2|1518.2|30
1637121300000|2021-11-17 03:55:00|1521.2|1518.2|1521.7|1518.7|1522.2|1519.2|1521.2|1518.2|39
1637121600000|2021-11-17 04:00:00|1522.2|1519.2|1522.7|1519.7|1522.7|1519.7|1521.7|1518.7|35
1637121900000|2021-11-17 04:05:00|1522.2|1519.2|1522.2|1519.2|1522.2|1519.2|1522.2|1519.2|37
1637122200000|2021-11-17 04:10:00|1522.7|1519.7|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|16
1637122500000|2021-11-17 04:15:00|1521.7|1518.7|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|28
1637122800000|2021-11-17 04:20:00|1521.7|1518.7|1522.7|1519.7|1522.7|1519.7|1521.7|1518.7|51
1637123100000|2021-11-17 04:25:00|1523.2|1520.2|1522.2|1519.2|1523.2|1520.2|1522.2|1519.2|31
1637123400000|2021-11-17 04:30:00|1522.7|1519.7|1522.7|1519.7|1522.7|1519.7|1522.7|1519.7|2
1637123700000|2021-11-17 04:35:00|1522.2|1519.2|1521.7|1518.7|1522.7|1519.7|1521.7|1518.7|22
1637130600000|2021-11-17 06:30:00|1522.2|1519.2|1523.2|1520.2|1524.2|1521.2|1522.2|1519.2|86
1637130900000|2021-11-17 06:35:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|36
1637131200000|2021-11-17 06:40:00|1523.7|1520.7|1523.2|1520.2|1524.2|1521.2|1523.2|1520.2|30
1637131500000|2021-11-17 06:45:00|1523.7|1520.7|1523.2|1520.2|1523.7|1520.7|1523.2|1520.2|23
1637131800000|2021-11-17 06:50:00|1523.7|1520.7|1523.7|1520.7|1523.7|1520.7|1523.7|1520.7|39
1637132100000|2021-11-17 06:55:00|1523.2|1520.2|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|21
1637132400000|2021-11-17 07:00:00|1522.7|1519.7|1522.2|1519.2|1522.7|1519.7|1522.2|1519.2|35
1637132700000|2021-11-17 07:05:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|18
1637133000000|2021-11-17 07:10:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|15
1637133300000|2021-11-17 07:15:00|1522.7|1519.7|1523.2|1520.2|1523.7|1520.7|1522.7|1519.7|26
1637133600000|2021-11-17 07:20:00|1522.7|1519.7|1522.7|1519.7|1522.7|1519.7|1522.2|1519.2|26
1637133900000|2021-11-17 07:25:00|1522.2|1519.2|1521.2|1518.2|1522.7|1519.7|1521.2|1518.2|75
1637134200000|2021-11-17 07:30:00|1521.7|1518.7|1522.2|1519.2|1522.7|1519.7|1521.7|1518.7|46
1637134500000|2021-11-17 07:35:00|1521.7|1518.7|1520.7|1517.7|1522.2|1519.2|1520.7|1517.7|54
1637134800000|2021-11-17 07:40:00|1521.2|1518.2|1521.7|1518.7|1522.2|1519.2|1521.2|1518.2|41
1637135100000|2021-11-17 07:45:00|1521.2|1518.2|1522.7|1519.7|1522.7|1519.7|1521.2|1518.2|28
1637135400000|2021-11-17 07:50:00|1522.2|1519.2|1522.2|1519.2|1522.7|1519.7|1522.2|1519.2|35
1637135700000|2021-11-17 07:55:00|1521.7|1518.7|1522.2|1519.2|1522.2|1519.2|1521.2|1518.2|44
1637136000000|2021-11-17 08:00:00|1521.7|1518.7|1522.7|1519.7|1522.7|1519.7|1521.2|1518.2|46
1637136300000|2021-11-17 08:05:00|1522.2|1519.2|1522.2|1519.2|1522.2|1519.2|1522.2|1519.2|34
1637136600000|2021-11-17 08:10:00|1521.7|1518.7|1522.7|1519.7|1522.7|1519.7|1521.7|1518.7|62
1637136900000|2021-11-17 08:15:00|1522.2|1519.2|1522.2|1519.2|1523.2|1520.2|1522.2|1519.2|52
1637137200000|2021-11-17 08:20:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|28
1637137500000|2021-11-17 08:25:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|15
1637137800000|2021-11-17 08:30:00|1523.7|1520.7|1523.2|1520.2|1523.7|1520.7|1523.2|1520.2|42
1637138100000|2021-11-17 08:35:00|1522.7|1519.7|1522.7|1519.7|1522.7|1519.7|1522.2|1519.2|36
1637138400000|2021-11-17 08:40:00|1523.2|1520.2|1525.2|1522.2|1525.7|1522.7|1523.2|1520.2|96
1637138700000|2021-11-17 08:45:00|1524.7|1521.7|1525.2|1522.2|1525.7|1522.7|1523.7|1520.7|200
1637139000000|2021-11-17 08:50:00|1524.7|1521.7|1525.7|1522.7|1526.2|1523.2|1524.7|1521.7|60
1637139300000|2021-11-17 08:55:00|1525.2|1522.2|1524.2|1521.2|1525.7|1522.7|1523.7|1520.7|168
1637139600000|2021-11-17 09:00:00|1524.7|1521.7|1524.2|1521.2|1525.2|1522.2|1524.2|1521.2|23
1637139900000|2021-11-17 09:05:00|1524.7|1521.7|1524.7|1521.7|1524.7|1521.7|1524.2|1521.2|48
1637196300000|2021-11-18 00:45:00|1522.7|1519.7|1526.7|1523.7|1527.7|1524.7|1522.7|1519.7|114
1637196600000|2021-11-18 00:50:00|1526.2|1523.2|1526.7|1523.7|1526.7|1523.7|1525.2|1522.2|32
1637196900000|2021-11-18 00:55:00|1526.2|1523.2|1525.7|1522.7|1526.7|1523.7|1525.7|1522.7|43
1637197200000|2021-11-18 01:00:00|1526.2|1523.2|1526.7|1523.7|1526.7|1523.7|1524.2|1521.2|186
1637197500000|2021-11-18 01:05:00|1526.2|1523.2|1527.2|1524.2|1527.7|1524.7|1526.2|1523.2|131
1637197800000|2021-11-18 01:10:00|1526.7|1523.7|1524.2|1521.2|1527.7|1524.7|1523.7|1520.7|100
1637198100000|2021-11-18 01:15:00|1524.7|1521.7|1524.2|1521.2|1524.7|1521.7|1523.2|1520.2|88
1637198400000|2021-11-18 01:20:00|1523.7|1520.7|1523.7|1520.7|1524.2|1521.2|1523.2|1520.2|35
1637198700000|2021-11-18 01:25:00|1523.2|1520.2|1521.1|1518.1|1523.2|1520.2|1521.1|1518.1|64
1637199000000|2021-11-18 01:30:00|1521.6|1518.6|1522.6|1519.6|1523.6|1520.6|1521.1|1518.1|162
1637199300000|2021-11-18 01:35:00|1523.1|1520.1|1521.6|1518.6|1523.1|1520.1|1520.6|1517.6|109
1637199600000|2021-11-18 01:40:00|1522.1|1519.1|1521.6|1518.6|1522.6|1519.6|1521.1|1518.1|56
1637199900000|2021-11-18 01:45:00|1521.1|1518.1|1521.1|1518.1|1521.6|1518.6|1520.1|1517.1|67
1637200200000|2021-11-18 01:50:00|1520.6|1517.6|1521.6|1518.6|1521.6|1518.6|1520.6|1517.6|38
1637200500000|2021-11-18 01:55:00|1521.1|1518.1|1521.6|1518.6|1521.6|1518.6|1521.1|1518.1|14
1637200800000|2021-11-18 02:00:00|1522.1|1519.1|1522.1|1519.1|1522.6|1519.6|1521.6|1518.6|50
1637201100000|2021-11-18 02:05:00|1521.6|1518.6|1521.1|1518.1|1521.6|1518.6|1520.6|1517.6|113
1637201400000|2021-11-18 02:10:00|1521.6|1518.6|1521.6|1518.6|1522.1|1519.1|1521.1|1518.1|25
1637201700000|2021-11-18 02:15:00|1522.1|1519.1|1523.1|1520.1|1523.1|1520.1|1522.1|1519.1|29
1637202000000|2021-11-18 02:20:00|1523.6|1520.6|1523.1|1520.1|1524.1|1521.1|1522.6|1519.6|37
1637202300000|2021-11-18 02:25:00|1523.6|1520.6|1523.6|1520.6|1523.6|1520.6|1523.6|1520.6|10
1637202600000|2021-11-18 02:30:00|1523.1|1520.1|1523.1|1520.1|1523.1|1520.1|1523.1|1520.1|24
1637202900000|2021-11-18 02:35:00|1523.6|1520.6|1523.6|1520.6|1524.1|1521.1|1523.6|1520.6|31
1637203200000|2021-11-18 02:40:00|1523.1|1520.1|1523.1|1520.1|1523.6|1520.6|1523.1|1520.1|34
1637203500000|2021-11-18 02:45:00|1523.6|1520.6|1523.1|1520.1|1523.6|1520.6|1523.1|1520.1|21
1637203800000|2021-11-18 02:50:00|1522.6|1519.6|1523.6|1520.6|1523.6|1520.6|1522.6|1519.6|18
1637204100000|2021-11-18 02:55:00|1523.1|1520.1|1522.6|1519.6|1523.1|1520.1|1522.1|1519.1|17
1637204400000|2021-11-18 03:00:00|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|1521.6|1518.6|22
1637204700000|2021-11-18 03:05:00|1521.6|1518.6|1522.1|1519.1|1522.6|1519.6|1521.6|1518.6|15
1637205000000|2021-11-18 03:10:00|1521.6|1518.6|1522.1|1519.1|1522.1|1519.1|1521.6|1518.6|13
1637205300000|2021-11-18 03:15:00|1521.6|1518.6|1521.6|1518.6|1522.1|1519.1|1521.1|1518.1|25
1637205600000|2021-11-18 03:20:00|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|11
1637205900000|2021-11-18 03:25:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|3
1637206200000|2021-11-18 03:30:00|1522.1|1519.1|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|13
1637206500000|2021-11-18 03:35:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|9
1637206800000|2021-11-18 03:40:00|1522.6|1519.6|1521.6|1518.6|1522.6|1519.6|1521.6|1518.6|11
1637207100000|2021-11-18 03:45:00|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|11
1637207400000|2021-11-18 03:50:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|18
1637207700000|2021-11-18 03:55:00|1522.1|1519.1|1521.1|1518.1|1522.1|1519.1|1521.1|1518.1|20
1637208000000|2021-11-18 04:00:00|1521.6|1518.6|1521.6|1518.6|1521.6|1518.6|1521.6|1518.6|7
1637208300000|2021-11-18 04:05:00|1522.1|1519.1|1521.1|1518.1|1522.6|1519.6|1521.1|1518.1|23
1637208600000|2021-11-18 04:10:00|1521.6|1518.6|1521.1|1518.1|1521.6|1518.6|1521.1|1518.1|4
1637208900000|2021-11-18 04:15:00|1521.6|1518.6|1521.1|1518.1|1521.6|1518.6|1521.1|1518.1|6
1637209200000|2021-11-18 04:20:00|1521.6|1518.6|1521.1|1518.1|1521.6|1518.6|1521.1|1518.1|7
1637209500000|2021-11-18 04:25:00|1521.6|1518.6|1521.6|1518.6|1521.6|1518.6|1521.6|1518.6|6
1637209800000|2021-11-18 04:30:00|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|6
1637210100000|2021-11-18 04:35:00|1521.6|1518.6|1522.1|1519.1|1522.1|1519.1|1521.1|1518.1|24
1637210400000|2021-11-18 04:40:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|13
1637217000000|2021-11-18 06:30:00|1523.1|1520.1|1522.6|1519.6|1523.1|1520.1|1521.6|1518.6|28
1637217300000|2021-11-18 06:35:00|1522.1|1519.1|1522.1|1519.1|1522.6|1519.6|1521.6|1518.6|18
1637217600000|2021-11-18 06:40:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|14
1637217900000|2021-11-18 06:45:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1521.1|1518.1|34
1637218200000|2021-11-18 06:50:00|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|1521.6|1518.6|10
1637218500000|2021-11-18 06:55:00|1522.6|1519.6|1522.1|1519.1|1523.1|1520.1|1522.1|1519.1|25
1637218800000|2021-11-18 07:00:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1521.6|1518.6|38
1637219100000|2021-11-18 07:05:00|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|1
1637219400000|2021-11-18 07:10:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|8
1637219700000|2021-11-18 07:15:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|5
1637220000000|2021-11-18 07:20:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1521.6|1518.6|34
1637220300000|2021-11-18 07:25:00|1522.1|1519.1|1522.6|1519.6|1522.6|1519.6|1522.1|1519.1|10
1637220600000|2021-11-18 07:30:00|1523.1|1520.1|1522.6|1519.6|1523.1|1520.1|1522.6|1519.6|50
1637220900000|2021-11-18 07:35:00|1523.1|1520.1|1523.1|1520.1|1523.1|1520.1|1522.1|1519.1|68
1637221200000|2021-11-18 07:40:00|1522.6|1519.6|1522.6|1519.6|1523.1|1520.1|1522.6|1519.6|12
1637221500000|2021-11-18 07:45:00|1523.1|1520.1|1522.6|1519.6|1523.1|1520.1|1522.6|1519.6|5
1637221800000|2021-11-18 07:50:00|1523.1|1520.1|1523.1|1520.1|1523.1|1520.1|1522.6|1519.6|37
1637222100000|2021-11-18 07:55:00|1522.6|1519.6|1522.6|1519.6|1523.1|1520.1|1522.6|1519.6|29
1637222400000|2021-11-18 08:00:00|1523.1|1520.1|1523.1|1520.1|1524.1|1521.1|1523.1|1520.1|102
1637222700000|2021-11-18 08:05:00|1522.6|1519.6|1522.6|1519.6|1523.1|1520.1|1522.6|1519.6|13
1637223000000|2021-11-18 08:10:00|1522.1|1519.1|1523.1|1520.1|1523.1|1520.1|1522.1|1519.1|37
1637223300000|2021-11-18 08:15:00|1523.6|1520.6|1522.6|1519.6|1523.6|1520.6|1522.6|1519.6|38
1637223600000|2021-11-18 08:20:00|1523.1|1520.1|1523.1|1520.1|1523.6|1520.6|1523.1|1520.1|16
1637223900000|2021-11-18 08:25:00|1523.6|1520.6|1523.1|1520.1|1523.6|1520.6|1523.1|1520.1|19
1637224200000|2021-11-18 08:30:00|1523.6|1520.6|1522.6|1519.6|1523.6|1520.6|1522.6|1519.6|43
1637224500000|2021-11-18 08:35:00|1522.1|1519.1|1522.6|1519.6|1523.1|1520.1|1521.6|1518.6|49
1637224800000|2021-11-18 08:40:00|1522.1|1519.1|1521.6|1518.6|1522.1|1519.1|1521.6|1518.6|54
1637225100000|2021-11-18 08:45:00|1522.1|1519.1|1523.1|1520.1|1524.1|1521.1|1522.1|1519.1|114
1637225400000|2021-11-18 08:50:00|1523.6|1520.6|1523.1|1520.1|1524.1|1521.1|1523.1|1520.1|47
1637225700000|2021-11-18 08:55:00|1523.6|1520.6|1522.1|1519.1|1523.6|1520.6|1522.1|1519.1|36
1637226000000|2021-11-18 09:00:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|8
1637226300000|2021-11-18 09:05:00|1522.1|1519.1|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|26
1637282700000|2021-11-19 00:45:00|1521.6|1518.6|1524.1|1521.1|1524.1|1521.1|1521.6|1518.6|43
1637283000000|2021-11-19 00:50:00|1523.6|1520.6|1524.1|1521.1|1524.1|1521.1|1523.1|1520.1|26
1637283300000|2021-11-19 00:55:00|1523.6|1520.6|1523.6|1520.6|1523.6|1520.6|1522.6|1519.6|21
1637283600000|2021-11-19 01:00:00|1523.1|1520.1|1525.6|1522.6|1526.1|1523.1|1523.1|1520.1|266
1637283900000|2021-11-19 01:05:00|1525.1|1522.1|1526.1|1523.1|1526.1|1523.1|1525.1|1522.1|67
1637284200000|2021-11-19 01:10:00|1525.6|1522.6|1526.6|1523.6|1527.1|1524.1|1525.1|1522.1|116
1637284500000|2021-11-19 01:15:00|1527.1|1524.1|1525.6|1522.6|1527.1|1524.1|1525.6|1522.6|42
1637284800000|2021-11-19 01:20:00|1525.1|1522.1|1522.6|1519.6|1525.1|1522.1|1522.6|1519.6|105
1637285100000|2021-11-19 01:25:00|1523.6|1520.6|1524.1|1521.1|1524.1|1521.1|1523.1|1520.1|63
1637285400000|2021-11-19 01:30:00|1524.6|1521.6|1525.6|1522.6|1525.6|1522.6|1524.1|1521.1|57
1637285700000|2021-11-19 01:35:00|1526.1|1523.1|1525.6|1522.6|1526.1|1523.1|1525.6|1522.6|38
1637286000000|2021-11-19 01:40:00|1526.1|1523.1|1525.1|1522.1|1526.1|1523.1|1525.1|1522.1|48
1637286300000|2021-11-19 01:45:00|1524.6|1521.6|1525.1|1522.1|1525.6|1522.6|1524.1|1521.1|63
1637286600000|2021-11-19 01:50:00|1524.6|1521.6|1524.6|1521.6|1525.1|1522.1|1524.6|1521.6|64
1637286900000|2021-11-19 01:55:00|1524.1|1521.1|1524.6|1521.6|1525.1|1522.1|1524.1|1521.1|41
1637287200000|2021-11-19 02:00:00|1525.1|1522.1|1525.1|1522.1|1525.6|1522.6|1524.6|1521.6|23
1637287500000|2021-11-19 02:05:00|||||||||35
1637287800000|2021-11-19 02:10:00|1525.6|1522.6|1526.1|1523.1|1526.1|1523.1|1525.6|1522.6|45
1637288100000|2021-11-19 02:15:00|1526.6|1523.6|1526.1|1523.1|1526.6|1523.6|1526.1|1523.1|29
1637288400000|2021-11-19 02:20:00|1526.6|1523.6|1526.1|1523.1|1526.6|1523.6|1526.1|1523.1|12
1637288700000|2021-11-19 02:25:00|1525.6|1522.6|1525.6|1522.6|1526.1|1523.1|1525.6|1522.6|37
1637289000000|2021-11-19 02:30:00|1525.1|1522.1|1526.1|1523.1|1526.6|1523.6|1525.1|1522.1|42
1637289300000|2021-11-19 02:35:00|1526.6|1523.6|1525.6|1522.6|1526.6|1523.6|1525.6|1522.6|11
1637289600000|2021-11-19 02:40:00|1526.1|1523.1|1525.6|1522.6|1526.1|1523.1|1525.6|1522.6|13
1637289900000|2021-11-19 02:45:00|1525.1|1522.1|1525.6|1522.6|1526.1|1523.1|1525.1|1522.1|29
1637290200000|2021-11-19 02:50:00|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|25
1637290500000|2021-11-19 02:55:00|1525.6|1522.6|1525.1|1522.1|1525.6|1522.6|1525.1|1522.1|16
1637290800000|2021-11-19 03:00:00|1524.6|1521.6|1525.1|1522.1|1525.6|1522.6|1524.6|1521.6|16
1637291100000|2021-11-19 03:05:00|1525.6|1522.6|1525.6|1522.6|1526.1|1523.1|1525.6|1522.6|13
1637291400000|2021-11-19 03:10:00|||||||||9
1637291700000|2021-11-19 03:15:00|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|6
1637292000000|2021-11-19 03:20:00|1525.6|1522.6|1524.6|1521.6|1525.6|1522.6|1524.6|1521.6|45
1637292300000|2021-11-19 03:25:00|||||||||26
1637292600000|2021-11-19 03:30:00|1525.1|1522.1|1524.6|1521.6|1525.1|1522.1|1524.6|1521.6|18
1637292900000|2021-11-19 03:35:00|1524.1|1521.1|1524.6|1521.6|1525.1|1522.1|1524.1|1521.1|17
1637293200000|2021-11-19 03:40:00|1525.1|1522.1|1524.6|1521.6|1525.1|1522.1|1524.6|1521.6|27
1637293500000|2021-11-19 03:45:00|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|1524.6|1521.6|25
1637293800000|2021-11-19 03:50:00|1525.6|1522.6|1525.1|1522.1|1525.6|1522.6|1525.1|1522.1|9
1637294100000|2021-11-19 03:55:00|1524.6|1521.6|1525.1|1522.1|1525.1|1522.1|1524.6|1521.6|25
1637294400000|2021-11-19 04:00:00|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|3
1637294700000|2021-11-19 04:05:00|1526.1|1523.1|1526.1|1523.1|1526.1|1523.1|1526.1|1523.1|15
1637295000000|2021-11-19 04:10:00|1525.6|1522.6|1526.1|1523.1|1526.1|1523.1|1525.6|1522.6|38
1637295300000|2021-11-19 04:15:00|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|9
1637295600000|2021-11-19 04:20:00|1525.1|1522.1|1525.6|1522.6|1526.1|1523.1|1525.1|1522.1|20
1637295900000|2021-11-19 04:25:00|||||||||6
1637296200000|2021-11-19 04:30:00|||||||||4
1637296500000|2021-11-19 04:35:00|1526.1|1523.1|1525.1|1522.1|1526.1|1523.1|1525.1|1522.1|25
1637296800000|2021-11-19 04:40:00|1525.6|1522.6|1524.6|1521.6|1525.6|1522.6|1524.6|1521.6|42
1637303400000|2021-11-19 06:30:00|1524.1|1521.1|1525.6|1522.6|1525.6|1522.6|1524.1|1521.1|39
1637303700000|2021-11-19 06:35:00|1526.1|1523.1|1525.6|1522.6|1526.1|1523.1|1525.6|1522.6|26
1637304000000|2021-11-19 06:40:00|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|9
1637304300000|2021-11-19 06:45:00|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|1524.6|1521.6|24
1637304600000|2021-11-19 06:50:00|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|23
1637304900000|2021-11-19 06:55:00|||||||||9
1637305200000|2021-11-19 07:00:00|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|20
1637305500000|2021-11-19 07:05:00|1525.1|1522.1|1525.1|1522.1|1525.6|1522.6|1525.1|1522.1|29
1637305800000|2021-11-19 07:10:00|1524.6|1521.6|1524.6|1521.6|1524.6|1521.6|1523.6|1520.6|67
1637306100000|2021-11-19 07:15:00|1524.1|1521.1|1524.1|1521.1|1524.6|1521.6|1524.1|1521.1|20
1637306700000|2021-11-19 07:25:00|1524.6|1521.6|1525.1|1522.1|1525.6|1522.6|1524.6|1521.6|52
1637307000000|2021-11-19 07:30:00|1525.6|1522.6|1525.1|1522.1|1525.6|1522.6|1525.1|1522.1|24
1637307300000|2021-11-19 07:35:00|1525.6|1522.6|1526.1|1523.1|1526.1|1523.1|1525.6|1522.6|20
1637307600000|2021-11-19 07:40:00|1525.6|1522.6|1525.1|1522.1|1525.6|1522.6|1525.1|1522.1|40
1637307900000|2021-11-19 07:45:00|||||||||7
1637308200000|2021-11-19 07:50:00|1525.6|1522.6|1524.6|1521.6|1525.6|1522.6|1524.6|1521.6|53
1637308500000|2021-11-19 07:55:00|1525.1|1522.1|1525.6|1522.6|1525.6|1522.6|1525.1|1522.1|40
1637308800000|2021-11-19 08:00:00|1525.1|1522.1|1525.1|1522.1|1525.1|1522.1|1524.6|1521.6|17
1637309100000|2021-11-19 08:05:00|1525.6|1522.6|1525.1|1522.1|1525.6|1522.6|1525.1|1522.1|26
1637309400000|2021-11-19 08:10:00|1525.6|1522.6|1526.6|1523.6|1526.6|1523.6|1525.6|1522.6|38
1637309700000|2021-11-19 08:15:00|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|1526.6|1523.6|34
1637310000000|2021-11-19 08:20:00|1527.6|1524.6|1528.1|1525.1|1529.1|1526.1|1527.6|1524.6|194
1637310300000|2021-11-19 08:25:00|1528.6|1525.6|1528.1|1525.1|1528.6|1525.6|1528.1|1525.1|28
1637310600000|2021-11-19 08:30:00|1528.6|1525.6|1528.6|1525.6|1529.1|1526.1|1528.1|1525.1|43
1637310900000|2021-11-19 08:35:00|1529.1|1526.1|1529.1|1526.1|1529.6|1526.6|1528.6|1525.6|50
1637311200000|2021-11-19 08:40:00|1528.6|1525.6|1528.1|1525.1|1529.1|1526.1|1527.6|1524.6|64
1637311500000|2021-11-19 08:45:00|1527.6|1524.6|1527.6|1524.6|1528.6|1525.6|1527.6|1524.6|40
1637311800000|2021-11-19 08:50:00|1527.1|1524.1|1527.1|1524.1|1527.6|1524.6|1526.6|1523.6|36
1637312100000|2021-11-19 08:55:00|1527.6|1524.6|1526.6|1523.6|1527.6|1524.6|1526.1|1523.1|63
1637312400000|2021-11-19 09:00:00|1526.1|1523.1|1527.1|1524.1|1527.6|1524.6|1526.1|1523.1|36
1637312700000|2021-11-19 09:05:00|1527.6|1524.6|1527.1|1524.1|1527.6|1524.6|1526.6|1523.6|30
1637545500000|2021-11-22 01:45:00|1527.1|1524.1|1527.6|1524.6|1527.6|1524.6|1527.1|1524.1|37
1637545800000|2021-11-22 01:50:00|1528.1|1525.1|1527.6|1524.6|1528.1|1525.1|1527.6|1524.6|33
1637546100000|2021-11-22 01:55:00|1527.1|1524.1|1527.1|1524.1|1528.6|1525.6|1527.1|1524.1|53
1637546400000|2021-11-22 02:00:00|1527.6|1524.6|1527.1|1524.1|1528.1|1525.1|1527.1|1524.1|57
1637546700000|2021-11-22 02:05:00|1527.6|1524.6|1527.1|1524.1|1527.6|1524.6|1527.1|1524.1|44
1637547000000|2021-11-22 02:10:00|1526.6|1523.6|1526.1|1523.1|1527.1|1524.1|1526.1|1523.1|87
1637547300000|2021-11-22 02:15:00|1525.6|1522.6|1525.6|1522.6|1526.1|1523.1|1525.1|1522.1|73
1637547600000|2021-11-22 02:20:00|1526.1|1523.1|1526.1|1523.1|1526.1|1523.1|1525.6|1522.6|23
1637547900000|2021-11-22 02:25:00|1525.6|1522.6|1526.1|1523.1|1526.1|1523.1|1525.6|1522.6|20
1637548200000|2021-11-22 02:30:00|1526.6|1523.6|1525.6|1522.6|1526.6|1523.6|1525.6|1522.6|29
1637548500000|2021-11-22 02:35:00|1526.1|1523.1|1526.1|1523.1|1526.1|1523.1|1525.1|1522.1|31
1637548800000|2021-11-22 02:40:00|1526.6|1523.6|1526.1|1523.1|1526.6|1523.6|1526.1|1523.1|36
1637549100000|2021-11-22 02:45:00|1526.6|1523.6|1526.6|1523.6|1527.1|1524.1|1526.6|1523.6|31
1637549400000|2021-11-22 02:50:00|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|26
1637549700000|2021-11-22 02:55:00|1526.6|1523.6|1527.1|1524.1|1527.1|1524.1|1526.6|1523.6|9
1637550000000|2021-11-22 03:00:00|1526.6|1523.6|1526.6|1523.6|1526.6|1523.6|1526.6|1523.6|28
1637550300000|2021-11-22 03:05:00|1526.1|1523.1|1526.1|1523.1|1526.6|1523.6|1526.1|1523.1|30
1637550600000|2021-11-22 03:10:00|1525.6|1522.6|1526.6|1523.6|1526.6|1523.6|1525.6|1522.6|17
1637550900000|2021-11-22 03:15:00|1527.1|1524.1|1527.6|1524.6|1527.6|1524.6|1526.6|1523.6|46
1637551200000|2021-11-22 03:20:00|1527.1|1524.1|1527.1|1524.1|1527.6|1524.6|1526.6|1523.6|55
1637551500000|2021-11-22 03:25:00|1527.6|1524.6|1527.1|1524.1|1527.6|1524.6|1527.1|1524.1|40
1637551800000|2021-11-22 03:30:00|1527.6|1524.6|1526.6|1523.6|1527.6|1524.6|1526.6|1523.6|18
1637552100000|2021-11-22 03:35:00|1527.1|1524.1|1527.1|1524.1|1527.6|1524.6|1527.1|1524.1|29
1637552400000|2021-11-22 03:40:00|1527.6|1524.6|1528.6|1525.6|1528.6|1525.6|1527.6|1524.6|47
1637552700000|2021-11-22 03:45:00|1528.1|1525.1|1528.6|1525.6|1528.6|1525.6|1528.1|1525.1|96
1637553000000|2021-11-22 03:50:00|1528.1|1525.1|1528.6|1525.6|1528.6|1525.6|1528.1|1525.1|15
1637553300000|2021-11-22 03:55:00|1528.1|1525.1|1528.6|1525.6|1528.6|1525.6|1528.1|1525.1|21
1637553600000|2021-11-22 04:00:00|1528.1|1525.1|1528.6|1525.6|1529.1|1526.1|1528.1|1525.1|52
1637553900000|2021-11-22 04:05:00|1528.1|1525.1|1528.6|1525.6|1528.6|1525.6|1528.1|1525.1|35
1637554200000|2021-11-22 04:10:00|1528.1|1525.1|1528.6|1525.6|1528.6|1525.6|1528.1|1525.1|15
1637554500000|2021-11-22 04:15:00|1528.1|1525.1|1528.6|1525.6|1528.6|1525.6|1528.1|1525.1|6
1637554800000|2021-11-22 04:20:00|1528.1|1525.1|1528.1|1525.1|1528.1|1525.1|1527.6|1524.6|31
1637555100000|2021-11-22 04:25:00|1528.6|1525.6|1528.6|1525.6|1529.1|1526.1|1528.1|1525.1|19
1637555400000|2021-11-22 04:30:00|1529.1|1526.1|1529.1|1526.1|1529.1|1526.1|1529.1|1526.1|8
1637555700000|2021-11-22 04:35:00|1528.6|1525.6|1529.1|1526.1|1529.1|1526.1|1528.1|1525.1|52
1637556000000|2021-11-22 04:40:00|1529.6|1526.6|1528.6|1525.6|1529.6|1526.6|1528.6|1525.6|36
1637562600000|2021-11-22 06:30:00|1529.1|1526.1|1528.1|1525.1|1529.1|1526.1|1528.1|1525.1|102
1637562900000|2021-11-22 06:35:00|1528.6|1525.6|1527.6|1524.6|1528.6|1525.6|1527.6|1524.6|52
1637563200000|2021-11-22 06:40:00|1527.1|1524.1|1527.1|1524.1|1528.1|1525.1|1526.1|1523.1|104
1637563500000|2021-11-22 06:45:00|1527.6|1524.6|1527.6|1524.6|1528.6|1525.6|1527.6|1524.6|55
1637563800000|2021-11-22 06:50:00|1528.1|1525.1|1528.1|1525.1|1528.1|1525.1|1527.1|1524.1|54
1637564100000|2021-11-22 06:55:00|1527.6|1524.6|1526.6|1523.6|1527.6|1524.6|1526.6|1523.6|53
1637564400000|2021-11-22 07:00:00|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|29
1637564700000|2021-11-22 07:05:00|1526.6|1523.6|1527.6|1524.6|1527.6|1524.6|1526.6|1523.6|40
1637565000000|2021-11-22 07:10:00|1527.1|1524.1|1527.1|1524.1|1527.6|1524.6|1527.1|1524.1|28
1637565300000|2021-11-22 07:15:00|1527.6|1524.6|1527.1|1524.1|1527.6|1524.6|1527.1|1524.1|14
1637565600000|2021-11-22 07:20:00|1527.6|1524.6|1527.6|1524.6|1527.6|1524.6|1527.6|1524.6|41
1637565900000|2021-11-22 07:25:00|1527.1|1524.1|1527.1|1524.1|1527.6|1524.6|1526.6|1523.6|66
1637566200000|2021-11-22 07:30:00|1526.6|1523.6|1527.1|1524.1|1527.1|1524.1|1526.6|1523.6|48
1637566500000|2021-11-22 07:35:00|1527.6|1524.6|1527.1|1524.1|1527.6|1524.6|1527.1|1524.1|30
1637566800000|2021-11-22 07:40:00|1527.6|1524.6|1527.6|1524.6|1527.6|1524.6|1527.1|1524.1|13
1637567100000|2021-11-22 07:45:00|1527.1|1524.1|1527.6|1524.6|1527.6|1524.6|1527.1|1524.1|39
1637567400000|2021-11-22 07:50:00|1528.1|1525.1|1527.1|1524.1|1528.1|1525.1|1527.1|1524.1|31
1637567700000|2021-11-22 07:55:00|1527.6|1524.6|1527.1|1524.1|1527.6|1524.6|1526.6|1523.6|25
1637568000000|2021-11-22 08:00:00|1526.6|1523.6|1526.6|1523.6|1527.1|1524.1|1526.1|1523.1|40
1637568300000|2021-11-22 08:05:00|1526.1|1523.1|1526.6|1523.6|1527.1|1524.1|1526.1|1523.1|52
1637568600000|2021-11-22 08:10:00|1526.1|1523.1|1527.1|1524.1|1527.1|1524.1|1526.1|1523.1|64
1637568900000|2021-11-22 08:15:00|1526.6|1523.6|1526.6|1523.6|1527.1|1524.1|1526.6|1523.6|29
1637569200000|2021-11-22 08:20:00|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|8
1637569500000|2021-11-22 08:25:00|1526.6|1523.6|1526.6|1523.6|1526.6|1523.6|1526.1|1523.1|36
1637569800000|2021-11-22 08:30:00|1526.1|1523.1|1526.6|1523.6|1526.6|1523.6|1526.1|1523.1|17
1637570100000|2021-11-22 08:35:00|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|23
1637570400000|2021-11-22 08:40:00|1527.6|1524.6|1529.1|1526.1|1529.1|1526.1|1527.1|1524.1|91
1637570700000|2021-11-22 08:45:00|1528.6|1525.6|1527.1|1524.1|1528.6|1525.6|1526.6|1523.6|85
1637571000000|2021-11-22 08:50:00|1527.6|1524.6|1526.1|1523.1|1527.6|1524.6|1526.1|1523.1|82
1637571300000|2021-11-22 08:55:00|1526.6|1523.6|1525.1|1522.1|1527.1|1524.1|1525.1|1522.1|205
1637571600000|2021-11-22 09:00:00|1525.6|1522.6|1525.1|1522.1|1526.1|1523.1|1524.6|1521.6|131
1637571900000|2021-11-22 09:05:00|1524.6|1521.6|1525.6|1522.6|1526.1|1523.1|1524.6|1521.6|56
1637628300000|2021-11-23 00:45:00|1525.1|1522.1|1527.6|1524.6|1528.1|1525.1|1524.1|1521.1|93
1637628600000|2021-11-23 00:50:00|1527.1|1524.1|1527.1|1524.1|1527.1|1524.1|1526.6|1523.6|5
1637628900000|2021-11-23 00:55:00|1527.6|1524.6|1527.6|1524.6|1528.6|1525.6|1527.1|1524.1|52
1637629200000|2021-11-23 01:00:00|1527.1|1524.1|1529.1|1526.1|1529.6|1526.6|1527.1|1524.1|248
1637629500000|2021-11-23 01:05:00|1529.6|1526.6|1531.6|1528.6|1534.1|1531.1|1529.1|1526.1|381
1637629800000|2021-11-23 01:10:00|1532.1|1529.1|1530.1|1527.1|1533.1|1530.1|1529.6|1526.6|224
1637630100000|2021-11-23 01:15:00|1529.6|1526.6|1528.6|1525.6|1530.1|1527.1|1527.6|1524.6|144
1637630400000|2021-11-23 01:20:00|1528.1|1525.1|1526.6|1523.6|1528.6|1525.6|1526.1|1523.1|136
1637630700000|2021-11-23 01:25:00|1527.1|1524.1|1527.1|1524.1|1528.1|1525.1|1526.6|1523.6|110
1637631000000|2021-11-23 01:30:00|1527.6|1524.6|1527.1|1524.1|1527.6|1524.6|1526.1|1523.1|201
1637631300000|2021-11-23 01:35:00|1527.6|1524.6|1526.6|1523.6|1527.6|1524.6|1526.1|1523.1|63
1637631600000|2021-11-23 01:40:00|1527.1|1524.1|1527.1|1524.1|1528.1|1525.1|1527.1|1524.1|63
1637631900000|2021-11-23 01:45:00|1527.6|1524.6|1527|1524|1527.6|1524.6|1526.6|1523.6|33
1637632200000|2021-11-23 01:50:00|1527.5|1524.5|1527|1524|1527.5|1524.5|1527|1524|35
1637632500000|2021-11-23 01:55:00|1527.5|1524.5|1527.5|1524.5|1527.5|1524.5|1527|1524|68
1637632800000|2021-11-23 02:00:00|1528|1525|1525.5|1522.5|1528|1525|1525|1522|185
1637633100000|2021-11-23 02:05:00|1525|1522|1525.5|1522.5|1526|1523|1525|1522|31
1637633400000|2021-11-23 02:10:00|1525|1522|1526|1523|1526.5|1523.5|1525|1522|49
1637633700000|2021-11-23 02:15:00|1525.5|1522.5|1526|1523|1526.5|1523.5|1525.5|1522.5|31
1637634000000|2021-11-23 02:20:00|1525.5|1522.5|1526.5|1523.5|1526.5|1523.5|1525.5|1522.5|29
1637634300000|2021-11-23 02:25:00|1526|1523|1525.5|1522.5|1526.5|1523.5|1525|1522|72
1637634600000|2021-11-23 02:30:00|1526|1523|1525|1522|1526|1523|1525|1522|31
1637634900000|2021-11-23 02:35:00|1525.5|1522.5|1525.5|1522.5|1526|1523|1525|1522|59
1637635200000|2021-11-23 02:40:00|1525|1522|1526|1523|1526|1523|1525|1522|34
1637635500000|2021-11-23 02:45:00|1525.5|1522.5|1525.5|1522.5|1526|1523|1525|1522|54
1637635800000|2021-11-23 02:50:00|1526|1523|1525.5|1522.5|1526|1523|1525|1522|91
1637636100000|2021-11-23 02:55:00|1526|1523|1526|1523|1526.5|1523.5|1526|1523|29
1637636400000|2021-11-23 03:00:00|1525.5|1522.5|1525.5|1522.5|1526|1523|1525.5|1522.5|7
1637636700000|2021-11-23 03:05:00|1525|1522|1525|1522|1525|1522|1525|1522|18
1637637000000|2021-11-23 03:10:00|1525.5|1522.5|1525|1522|1525.5|1522.5|1525|1522|3
1637637300000|2021-11-23 03:15:00|1524.5|1521.5|1524|1521|1525|1522|1524|1521|106
1637637600000|2021-11-23 03:20:00|1524.5|1521.5|1525|1522|1525|1522|1524.5|1521.5|47
1637637900000|2021-11-23 03:25:00|1525.5|1522.5|1526|1523|1526|1523|1525.5|1522.5|31
1637638200000|2021-11-23 03:30:00|1526.5|1523.5|1525|1522|1526.5|1523.5|1525|1522|27
1637638500000|2021-11-23 03:35:00|1525.5|1522.5|1525.5|1522.5|1525.5|1522.5|1525|1522|10
1637638800000|2021-11-23 03:40:00|1525|1522|1525.5|1522.5|1525.5|1522.5|1525|1522|12
1637639100000|2021-11-23 03:45:00|1525|1522|1525|1522|1525.5|1522.5|1524.5|1521.5|39
1637639400000|2021-11-23 03:50:00|1524.5|1521.5|1524.5|1521.5|1524.5|1521.5|1524.5|1521.5|7
1637639700000|2021-11-23 03:55:00|1525|1522|1523.5|1520.5|1525|1522|1523.5|1520.5|66
1637640000000|2021-11-23 04:00:00|1524|1521|1524|1521|1524|1521|1523.5|1520.5|16
1637640300000|2021-11-23 04:05:00|1524.5|1521.5|1525|1522|1525|1522|1524.5|1521.5|25
1637640600000|2021-11-23 04:10:00|1524.5|1521.5|1524.5|1521.5|1525|1522|1524.5|1521.5|19
1637640900000|2021-11-23 04:15:00|1524|1521|1524.5|1521.5|1524.5|1521.5|1524|1521|10
1637641200000|2021-11-23 04:20:00|1525|1522|1525|1522|1525|1522|1524.5|1521.5|6
1637641500000|2021-11-23 04:25:00|||||||||9
1637641800000|2021-11-23 04:30:00|1524.5|1521.5|1524.5|1521.5|1525|1522|1524.5|1521.5|9
1637642100000|2021-11-23 04:35:00|1524|1521|1524.5|1521.5|1524.5|1521.5|1524|1521|12
1637649000000|2021-11-23 06:30:00|1524|1521|1524|1521|1525|1522|1524|1521|68
1637649300000|2021-11-23 06:35:00|1523.5|1520.5|1524|1521|1524|1521|1523.5|1520.5|29
1637649600000|2021-11-23 06:40:00|1523.5|1520.5|1523.5|1520.5|1524|1521|1523.5|1520.5|41
1637649900000|2021-11-23 06:45:00|1524|1521|1524.5|1521.5|1524.5|1521.5|1523.5|1520.5|56
1637650200000|2021-11-23 06:50:00|1524|1521|1524.5|1521.5|1524.5|1521.5|1523.5|1520.5|45
1637650500000|2021-11-23 06:55:00|1524|1521|1524|1521|1524.5|1521.5|1523.5|1520.5|38
1637650800000|2021-11-23 07:00:00|1524.5|1521.5|1523.5|1520.5|1524.5|1521.5|1523|1520|78
1637651100000|2021-11-23 07:05:00|1523|1520|1523.5|1520.5|1523.5|1520.5|1523|1520|37
1637651400000|2021-11-23 07:10:00|1523|1520|1523.5|1520.5|1524|1521|1523|1520|68
1637651700000|2021-11-23 07:15:00|1524|1521|1522.5|1519.5|1524.5|1521.5|1522|1519|134
1637652000000|2021-11-23 07:20:00|1523|1520|1522.5|1519.5|1523.5|1520.5|1522.5|1519.5|68
1637652300000|2021-11-23 07:25:00|1523|1520|1523|1520|1523.5|1520.5|1522.5|1519.5|74
1637652600000|2021-11-23 07:30:00|1522.5|1519.5|1523|1520|1523.5|1520.5|1522.5|1519.5|49
1637652900000|2021-11-23 07:35:00|1522.5|1519.5|1522|1519|1523|1520|1522|1519|95
1637653200000|2021-11-23 07:40:00|1521.5|1518.5|1522.5|1519.5|1522.5|1519.5|1521.5|1518.5|43
1637653500000|2021-11-23 07:45:00|1522.4|1519.4|1522.4|1519.4|1522.9|1519.9|1522.4|1519.4|62
1637653800000|2021-11-23 07:50:00|1521.9|1518.9|1521.9|1518.9|1522.4|1519.4|1520.9|1517.9|194
1637654100000|2021-11-23 07:55:00|1521.4|1518.4|1521.9|1518.9|1521.9|1518.9|1521.4|1518.4|111
1637654400000|2021-11-23 08:00:00|1522.4|1519.4|1522.4|1519.4|1522.4|1519.4|1521.4|1518.4|72
1637654700000|2021-11-23 08:05:00|1521.9|1518.9|1522.4|1519.4|1522.4|1519.4|1521.4|1518.4|126
1637655000000|2021-11-23 08:10:00|1521.9|1518.9|1521.4|1518.4|1522.4|1519.4|1521.4|1518.4|62
1637655300000|2021-11-23 08:15:00|1521.9|1518.9|1521.9|1518.9|1522.9|1519.9|1521.4|1518.4|125
1637655600000|2021-11-23 08:20:00|1521.4|1518.4|1521.4|1518.4|1521.9|1518.9|1521.4|1518.4|49
1637655900000|2021-11-23 08:25:00|1520.9|1517.9|1520.9|1517.9|1521.9|1518.9|1520.9|1517.9|88
1637656200000|2021-11-23 08:30:00|1520.4|1517.4|1521.9|1518.9|1521.9|1518.9|1519.9|1516.9|117
1637656500000|2021-11-23 08:35:00|1521.4|1518.4|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|138
1637656800000|2021-11-23 08:40:00|1520.9|1517.9|1522.9|1519.9|1522.9|1519.9|1520.4|1517.4|93
1637657100000|2021-11-23 08:45:00|1522.4|1519.4|1520.9|1517.9|1522.4|1519.4|1520.9|1517.9|107
1637657400000|2021-11-23 08:50:00|1520.4|1517.4|1520.4|1517.4|1520.9|1517.9|1519.4|1516.4|88
1637657700000|2021-11-23 08:55:00|1519.9|1516.9|1521.4|1518.4|1521.9|1518.9|1519.9|1516.9|138
1637658000000|2021-11-23 09:00:00|1521.9|1518.9|1522.4|1519.4|1522.4|1519.4|1520.4|1517.4|174
1637658300000|2021-11-23 09:05:00|1521.9|1518.9|1522.4|1519.4|1522.4|1519.4|1521.4|1518.4|51
1637714700000|2021-11-24 00:45:00|1523.4|1520.4|1520.4|1517.4|1524.4|1521.4|1518.9|1515.9|166
1637715000000|2021-11-24 00:50:00|1519.4|1516.4|1519.9|1516.9|1521.4|1518.4|1518.9|1515.9|102
1637715300000|2021-11-24 00:55:00|1520.4|1517.4|1520.9|1517.9|1521.4|1518.4|1519.4|1516.4|75
1637715600000|2021-11-24 01:00:00|1519.9|1516.9|1525.9|1522.9|1526.4|1523.4|1519.9|1516.9|361
1637715900000|2021-11-24 01:05:00|1525.4|1522.4|1525.9|1522.9|1526.4|1523.4|1523.9|1520.9|209
1637716200000|2021-11-24 01:10:00|1525.4|1522.4|1524.9|1521.9|1525.9|1522.9|1524.9|1521.9|71
1637716500000|2021-11-24 01:15:00|1525.4|1522.4|1525.9|1522.9|1526.4|1523.4|1525.4|1522.4|74
1637716800000|2021-11-24 01:20:00|1526.4|1523.4|1525.4|1522.4|1526.4|1523.4|1524.9|1521.9|91
1637717100000|2021-11-24 01:25:00|1524.9|1521.9|1525.9|1522.9|1525.9|1522.9|1524.4|1521.4|90
1637717400000|2021-11-24 01:30:00|1525.4|1522.4|1524.9|1521.9|1525.9|1522.9|1523.9|1520.9|208
1637717700000|2021-11-24 01:35:00|1524.4|1521.4|1523.9|1520.9|1525.9|1522.9|1523.9|1520.9|112
1637718000000|2021-11-24 01:40:00|1523.4|1520.4|1522.4|1519.4|1523.9|1520.9|1521.4|1518.4|140
1637718300000|2021-11-24 01:45:00|1522.9|1519.9|1523.9|1520.9|1524.4|1521.4|1522.9|1519.9|56
1637718600000|2021-11-24 01:50:00|1524.4|1521.4|1523.9|1520.9|1524.9|1521.9|1523.9|1520.9|61
1637718900000|2021-11-24 01:55:00|1524.4|1521.4|1524.9|1521.9|1524.9|1521.9|1524.4|1521.4|31
1637719200000|2021-11-24 02:00:00|1524.4|1521.4|1524.9|1521.9|1524.9|1521.9|1523.9|1520.9|39
1637719500000|2021-11-24 02:05:00|1524.4|1521.4|1525.4|1522.4|1526.4|1523.4|1524.4|1521.4|76
1637719800000|2021-11-24 02:10:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|33
1637720100000|2021-11-24 02:15:00|1525.4|1522.4|1524.9|1521.9|1525.9|1522.9|1524.9|1521.9|43
1637720400000|2021-11-24 02:20:00|1524.4|1521.4|1524.9|1521.9|1525.9|1522.9|1524.4|1521.4|35
1637720700000|2021-11-24 02:25:00|1525.4|1522.4|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|16
1637721000000|2021-11-24 02:30:00|1525.4|1522.4|1525.4|1522.4|1526.4|1523.4|1524.9|1521.9|114
1637721300000|2021-11-24 02:35:00|1525.9|1522.9|1526.4|1523.4|1526.9|1523.9|1525.9|1522.9|96
1637721600000|2021-11-24 02:40:00|1525.9|1522.9|1525.9|1522.9|1526.4|1523.4|1525.4|1522.4|62
1637721900000|2021-11-24 02:45:00|1526.4|1523.4|1526.9|1523.9|1527.4|1524.4|1525.9|1522.9|47
1637722200000|2021-11-24 02:50:00|1526.4|1523.4|1526.4|1523.4|1526.4|1523.4|1525.9|1522.9|48
1637722500000|2021-11-24 02:55:00|1525.9|1522.9|1525.9|1522.9|1526.4|1523.4|1525.9|1522.9|28
1637722800000|2021-11-24 03:00:00|1526.4|1523.4|1525.9|1522.9|1526.4|1523.4|1525.4|1522.4|337
1637723100000|2021-11-24 03:05:00|1525.4|1522.4|1525.4|1522.4|1525.9|1522.9|1525.4|1522.4|5
1637723400000|2021-11-24 03:10:00|1525.9|1522.9|1526.4|1523.4|1526.4|1523.4|1525.9|1522.9|57
1637723700000|2021-11-24 03:15:00|1525.9|1522.9|1525.4|1522.4|1526.4|1523.4|1525.4|1522.4|29
1637724000000|2021-11-24 03:20:00|1525.9|1522.9|1525.4|1522.4|1526.4|1523.4|1525.4|1522.4|19
1637724300000|2021-11-24 03:25:00|1525.9|1522.9|1525.9|1522.9|1526.9|1523.9|1525.9|1522.9|96
1637724600000|2021-11-24 03:30:00|1526.4|1523.4|1524.9|1521.9|1526.4|1523.4|1524.9|1521.9|231
1637724900000|2021-11-24 03:35:00|1525.4|1522.4|1525.4|1522.4|1525.4|1522.4|1524.9|1521.9|26
1637725200000|2021-11-24 03:40:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|18
1637725500000|2021-11-24 03:45:00|1525.4|1522.4|1525.4|1522.4|1525.9|1522.9|1524.9|1521.9|24
1637725800000|2021-11-24 03:50:00|1525.9|1522.9|1525.4|1522.4|1525.9|1522.9|1525.4|1522.4|24
1637726100000|2021-11-24 03:55:00|1525.9|1522.9|1525.9|1522.9|1525.9|1522.9|1525.4|1522.4|14
1637726400000|2021-11-24 04:00:00|1526.4|1523.4|1525.9|1522.9|1526.4|1523.4|1525.9|1522.9|30
1637726700000|2021-11-24 04:05:00|1526.4|1523.4|1525.4|1522.4|1526.4|1523.4|1525.4|1522.4|11
1637727000000|2021-11-24 04:10:00|||||||||23
1637727300000|2021-11-24 04:15:00|1525.9|1522.9|1524.4|1521.4|1525.9|1522.9|1524.4|1521.4|41
1637727600000|2021-11-24 04:20:00|1523.9|1520.9|1524.4|1521.4|1524.9|1521.9|1523.9|1520.9|28
1637727900000|2021-11-24 04:25:00|1524.9|1521.9|1524.9|1521.9|1525.4|1522.4|1524.9|1521.9|24
1637728200000|2021-11-24 04:30:00|1525.4|1522.4|1525.4|1522.4|1525.4|1522.4|1524.9|1521.9|6
1637728500000|2021-11-24 04:35:00|1525.9|1522.9|1524.4|1521.4|1525.9|1522.9|1524.4|1521.4|64
1637728800000|2021-11-24 04:40:00|1524.9|1521.9|1524.9|1521.9|1524.9|1521.9|1524.9|1521.9|5
1637735400000|2021-11-24 06:30:00|1525.4|1522.4|1528.4|1525.4|1528.9|1525.9|1525.4|1522.4|214
1637735700000|2021-11-24 06:35:00|1527.9|1524.9|1527.9|1524.9|1528.4|1525.4|1527.4|1524.4|76
1637736000000|2021-11-24 06:40:00|1528.4|1525.4|1527.9|1524.9|1528.9|1525.9|1527.4|1524.4|115
1637736300000|2021-11-24 06:45:00|1527.4|1524.4|1527.4|1524.4|1527.9|1524.9|1527.4|1524.4|442
1637736600000|2021-11-24 06:50:00|1527.9|1524.9|1527.9|1524.9|1529.4|1526.4|1527.4|1524.4|79
1637736900000|2021-11-24 06:55:00|1528.4|1525.4|1528.4|1525.4|1528.9|1525.9|1527.9|1524.9|41
1637737200000|2021-11-24 07:00:00|1527.9|1524.9|1528.4|1525.4|1528.4|1525.4|1527.4|1524.4|63
1637737500000|2021-11-24 07:05:00|1528.9|1525.9|1527.9|1524.9|1528.9|1525.9|1527.9|1524.9|98
1637737800000|2021-11-24 07:10:00|1528.4|1525.4|1528.9|1525.9|1528.9|1525.9|1528.4|1525.4|50
1637738100000|2021-11-24 07:15:00|1529.4|1526.4|1529.4|1526.4|1529.4|1526.4|1528.9|1525.9|51
1637738400000|2021-11-24 07:20:00|1528.9|1525.9|1528.4|1525.4|1529.4|1526.4|1528.4|1525.4|99
1637738700000|2021-11-24 07:25:00|1528.9|1525.9|1528.4|1525.4|1529.4|1526.4|1528.4|1525.4|42
1637739000000|2021-11-24 07:30:00|1527.9|1524.9|1527.9|1524.9|1528.4|1525.4|1527.4|1524.4|75
1637739300000|2021-11-24 07:35:00|1528.4|1525.4|1527.9|1524.9|1528.4|1525.4|1527.4|1524.4|47
1637739600000|2021-11-24 07:40:00|1527.4|1524.4|1526.9|1523.9|1527.4|1524.4|1526.4|1523.4|62
1637739900000|2021-11-24 07:45:00|1527.4|1524.4|1526.4|1523.4|1527.4|1524.4|1526.4|1523.4|30
1637740200000|2021-11-24 07:50:00|1526.9|1523.9|1525.9|1522.9|1526.9|1523.9|1525.9|1522.9|87
1637740500000|2021-11-24 07:55:00|1526.4|1523.4|1527.9|1524.9|1527.9|1524.9|1526.4|1523.4|51
1637740800000|2021-11-24 08:00:00|1527.4|1524.4|1526.4|1523.4|1527.4|1524.4|1526.4|1523.4|53
1637741100000|2021-11-24 08:05:00|1525.9|1522.9|1525.9|1522.9|1526.4|1523.4|1525.4|1522.4|78
1637741400000|2021-11-24 08:10:00|1525.4|1522.4|1524.9|1521.9|1526.4|1523.4|1524.4|1521.4|204
1637741700000|2021-11-24 08:15:00|1525.4|1522.4|1524.9|1521.9|1525.9|1522.9|1524.4|1521.4|89
1637742000000|2021-11-24 08:20:00|1524.4|1521.4|1524.9|1521.9|1525.4|1522.4|1524.4|1521.4|56
1637742300000|2021-11-24 08:25:00|1524.4|1521.4|1523.4|1520.4|1524.9|1521.9|1523.4|1520.4|232
1637742600000|2021-11-24 08:30:00|1523.9|1520.9|1523.9|1520.9|1524.9|1521.9|1523.9|1520.9|61
1637742900000|2021-11-24 08:35:00|1524.9|1521.9|1525.4|1522.4|1525.4|1522.4|1523.9|1520.9|57
1637743200000|2021-11-24 08:40:00|1525.9|1522.9|1524.9|1521.9|1525.9|1522.9|1524.4|1521.4|740
1637743500000|2021-11-24 08:45:00|1525.4|1522.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|79
1637743800000|2021-11-24 08:50:00|1524.9|1521.9|1522.4|1519.4|1525.4|1522.4|1522.4|1519.4|230
1637744100000|2021-11-24 08:55:00|1522.9|1519.9|1522.4|1519.4|1523.9|1520.9|1521.9|1518.9|272
1637744400000|2021-11-24 09:00:00|1521.9|1518.9|1522.9|1519.9|1522.9|1519.9|1521.9|1518.9|23
1637744700000|2021-11-24 09:05:00|1523.9|1520.9|1523.4|1520.4|1524.4|1521.4|1523.4|1520.4|49
1637801100000|2021-11-25 00:45:00|1521.9|1518.9|1524.9|1521.9|1526.4|1523.4|1521.9|1518.9|85
1637801400000|2021-11-25 00:50:00|1524.4|1521.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|52
1637801700000|2021-11-25 00:55:00|1524.4|1521.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|65
1637802000000|2021-11-25 01:00:00|1525.9|1522.9|1526.4|1523.4|1526.4|1523.4|1524.9|1521.9|171
1637802300000|2021-11-25 01:05:00|1526.9|1523.9|1525.4|1522.4|1526.9|1523.9|1524.9|1521.9|954
1637802600000|2021-11-25 01:10:00|1524.9|1521.9|1525.9|1522.9|1525.9|1522.9|1524.9|1521.9|870
1637802900000|2021-11-25 01:15:00|1525.4|1522.4|1524.4|1521.4|1525.9|1522.9|1524.4|1521.4|76
1637803200000|2021-11-25 01:20:00|1524.9|1521.9|1524.4|1521.4|1524.9|1521.9|1524.4|1521.4|127
1637803500000|2021-11-25 01:25:00|1524.9|1521.9|1524.4|1521.4|1524.9|1521.9|1523.9|1520.9|87
1637803800000|2021-11-25 01:30:00|1523.9|1520.9|1525.1|1522.1|1525.1|1522.1|1523.9|1520.9|43
1637804100000|2021-11-25 01:35:00|1524.6|1521.6|1525.6|1522.6|1525.6|1522.6|1524.6|1521.6|177
1637804400000|2021-11-25 01:40:00|1526.1|1523.1|1525.1|1522.1|1526.1|1523.1|1525.1|1522.1|75
1637804700000|2021-11-25 01:45:00|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|1524.6|1521.6|66
1637805000000|2021-11-25 01:50:00|1525.1|1522.1|1525.1|1522.1|1525.6|1522.6|1524.6|1521.6|101
1637805300000|2021-11-25 01:55:00|1524.6|1521.6|1525.1|1522.1|1525.6|1522.6|1524.1|1521.1|76
1637805600000|2021-11-25 02:00:00|1524.6|1521.6|1523.1|1520.1|1524.6|1521.6|1523.1|1520.1|65
1637805900000|2021-11-25 02:05:00|1523.6|1520.6|1522.1|1519.1|1523.6|1520.6|1522.1|1519.1|122
1637806200000|2021-11-25 02:10:00|1522.6|1519.6|1522.6|1519.6|1523.1|1520.1|1522.1|1519.1|77
1637806500000|2021-11-25 02:15:00|1522.1|1519.1|1522.6|1519.6|1522.6|1519.6|1522.1|1519.1|62
1637806800000|2021-11-25 02:20:00|1522.1|1519.1|1522.6|1519.6|1522.6|1519.6|1522.1|1519.1|50
1637807100000|2021-11-25 02:25:00|1523.1|1520.1|1522.6|1519.6|1523.1|1520.1|1522.6|1519.6|64
1637807400000|2021-11-25 02:30:00|1523.1|1520.1|1522.1|1519.1|1523.1|1520.1|1521.6|1518.6|92
1637807700000|2021-11-25 02:35:00|1522.6|1519.6|1521.6|1518.6|1522.6|1519.6|1521.6|1518.6|44
1637808000000|2021-11-25 02:40:00|1522.1|1519.1|1522.6|1519.6|1522.6|1519.6|1521.6|1518.6|96
1637808300000|2021-11-25 02:45:00|1522.1|1519.1|1521.6|1518.6|1522.1|1519.1|1521.6|1518.6|265
1637808600000|2021-11-25 02:50:00|1522.1|1519.1|1522.6|1519.6|1522.6|1519.6|1521.6|1518.6|40
1637808900000|2021-11-25 02:55:00|1522.1|1519.1|1522.1|1519.1|1522.1|1519.1|1521.6|1518.6|28
1637809200000|2021-11-25 03:00:00|1521.6|1518.6|1522.1|1519.1|1522.1|1519.1|1521.6|1518.6|55
1637809500000|2021-11-25 03:05:00|1521.6|1518.6|1522.1|1519.1|1522.1|1519.1|1521.6|1518.6|1090
1637809800000|2021-11-25 03:10:00|1522.6|1519.6|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|31
1637810100000|2021-11-25 03:15:00|1521.6|1518.6|1522.1|1519.1|1522.1|1519.1|1521.6|1518.6|73
1637810400000|2021-11-25 03:20:00|1521.6|1518.6|1521.6|1518.6|1522.1|1519.1|1521.1|1518.1|70
1637810700000|2021-11-25 03:25:00|1522.1|1519.1|1521.1|1518.1|1522.1|1519.1|1521.1|1518.1|57
1637811000000|2021-11-25 03:30:00|1521.6|1518.6|1521.6|1518.6|1522.1|1519.1|1521.1|1518.1|70
1637811300000|2021-11-25 03:35:00|1522.1|1519.1|1520.6|1517.6|1522.1|1519.1|1520.6|1517.6|78
1637811600000|2021-11-25 03:40:00|1521.1|1518.1|1520.6|1517.6|1521.6|1518.6|1520.6|1517.6|58
1637811900000|2021-11-25 03:45:00|1521.1|1518.1|1521.1|1518.1|1521.1|1518.1|1520.6|1517.6|50
1637812200000|2021-11-25 03:50:00|1521.6|1518.6|1521.1|1518.1|1521.6|1518.6|1520.6|1517.6|54
1637812500000|2021-11-25 03:55:00|1521.6|1518.6|1521.6|1518.6|1522.1|1519.1|1521.6|1518.6|36
1637812800000|2021-11-25 04:00:00|1522.1|1519.1|1521.6|1518.6|1522.1|1519.1|1521.1|1518.1|62
1637813100000|2021-11-25 04:05:00|1522.1|1519.1|1521.6|1518.6|1522.1|1519.1|1521.6|1518.6|54
1637813400000|2021-11-25 04:10:00|1521.1|1518.1|1521.1|1518.1|1521.6|1518.6|1521.1|1518.1|43
1637813700000|2021-11-25 04:15:00|1520.6|1517.6|1521.1|1518.1|1521.6|1518.6|1520.6|1517.6|34
1637814000000|2021-11-25 04:20:00|1521.6|1518.6|1521.1|1518.1|1521.6|1518.6|1521.1|1518.1|257
1637814300000|2021-11-25 04:25:00|1520.6|1517.6|1521.1|1518.1|1521.1|1518.1|1520.6|1517.6|173
1637814600000|2021-11-25 04:30:00|1520.6|1517.6|1520.6|1517.6|1521.6|1518.6|1520.6|1517.6|44
1637814900000|2021-11-25 04:35:00|1521.1|1518.1|1519.6|1516.6|1521.1|1518.1|1519.1|1516.1|102
1637815200000|2021-11-25 04:40:00|1520.1|1517.1|1519.6|1516.6|1520.1|1517.1|1519.6|1516.6|405
1637821800000|2021-11-25 06:30:00|1520.1|1517.1|1518.6|1515.6|1520.1|1517.1|1517.6|1514.6|629
1637822100000|2021-11-25 06:35:00|1518.1|1515.1|1517.6|1514.6|1518.1|1515.1|1517.1|1514.1|119
1637822400000|2021-11-25 06:40:00|1518.1|1515.1|1518.1|1515.1|1518.1|1515.1|1517.6|1514.6|272
1637822700000|2021-11-25 06:45:00|1517.6|1514.6|1517.6|1514.6|1517.6|1514.6|1517.1|1514.1|189
1637823000000|2021-11-25 06:50:00|1517.1|1514.1|1517.1|1514.1|1517.6|1514.6|1516.6|1513.6|128
1637823300000|2021-11-25 06:55:00|1516.6|1513.6|1517.1|1514.1|1517.1|1514.1|1516.6|1513.6|71
1637823600000|2021-11-25 07:00:00|1516.6|1513.6|1517.6|1514.6|1517.6|1514.6|1516.6|1513.6|198
1637823900000|2021-11-25 07:05:00|1517.1|1514.1|1517.6|1514.6|1517.6|1514.6|1517.1|1514.1|92
1637824200000|2021-11-25 07:10:00|1517.1|1514.1|1517.1|1514.1|1517.6|1514.6|1516.6|1513.6|88
1637824500000|2021-11-25 07:15:00|1517.6|1514.6|1517.1|1514.1|1517.6|1514.6|1516.6|1513.6|417
1637824800000|2021-11-25 07:20:00|1516.6|1513.6|1517.1|1514.1|1517.1|1514.1|1515.6|1512.6|167
1637825100000|2021-11-25 07:25:00|1516.6|1513.6|1516.1|1513.1|1517.1|1514.1|1515.6|1512.6|125
1637825400000|2021-11-25 07:30:00|1515.6|1512.6|1515.1|1512.1|1516.1|1513.1|1513.6|1510.6|306
1637825700000|2021-11-25 07:35:00|1514.6|1511.6|1514.1|1511.1|1515.1|1512.1|1513.6|1510.6|210
1637826000000|2021-11-25 07:40:00|1513.6|1510.6|1515.1|1512.1|1515.6|1512.6|1513.6|1510.6|456
1637826300000|2021-11-25 07:45:00|1515.6|1512.6|1515.1|1512.1|1517.1|1514.1|1515.1|1512.1|154
1637826600000|2021-11-25 07:50:00|1514.6|1511.6|1515.1|1512.1|1515.6|1512.6|1514.6|1511.6|99
1637826900000|2021-11-25 07:55:00|1514.6|1511.6|1514.6|1511.6|1515.1|1512.1|1514.1|1511.1|74
1637827200000|2021-11-25 08:00:00|1514.1|1511.1|1515.1|1512.1|1515.1|1512.1|1513.6|1510.6|88
1637827500000|2021-11-25 08:05:00|1515.6|1512.6|1514.6|1511.6|1515.6|1512.6|1514.6|1511.6|87
1637827800000|2021-11-25 08:10:00|1515.1|1512.1|1516.1|1513.1|1516.1|1513.1|1514.1|1511.1|168
1637828100000|2021-11-25 08:15:00|1515.6|1512.6|1515.6|1512.6|1515.6|1512.6|1515.6|1512.6|78
1637828400000|2021-11-25 08:20:00|1515.1|1512.1|1515.6|1512.6|1515.6|1512.6|1515.1|1512.1|122
1637828700000|2021-11-25 08:25:00|1516.1|1513.1|1515.6|1512.6|1516.1|1513.1|1515.6|1512.6|69
1637829000000|2021-11-25 08:30:00|1515.1|1512.1|1515.6|1512.6|1515.6|1512.6|1515.1|1512.1|50
1637829300000|2021-11-25 08:35:00|1516.1|1513.1|1515.6|1512.6|1516.6|1513.6|1515.6|1512.6|91
1637829600000|2021-11-25 08:40:00|1515.1|1512.1|1516.6|1513.6|1516.6|1513.6|1515.1|1512.1|180
1637829900000|2021-11-25 08:45:00|1515.6|1512.6|1516.6|1513.6|1517.1|1514.1|1515.1|1512.1|104
1637830200000|2021-11-25 08:50:00|1517.1|1514.1|1516.1|1513.1|1517.1|1514.1|1516.1|1513.1|67
1637830500000|2021-11-25 08:55:00|1515.6|1512.6|1516.6|1513.6|1516.6|1513.6|1515.6|1512.6|68
1637830800000|2021-11-25 09:00:00|1516.1|1513.1|1515.6|1512.6|1516.1|1513.1|1515.6|1512.6|15
1637831100000|2021-11-25 09:05:00|1516.1|1513.1|1516.6|1513.6|1517.1|1514.1|1516.1|1513.1|64
1637887500000|2021-11-26 00:45:00|1516.1|1513.1|1515.6|1512.6|1516.6|1513.6|1512.1|1509.1|703
1637887800000|2021-11-26 00:50:00|1516.1|1513.1|1518.1|1515.1|1518.1|1515.1|1515.6|1512.6|388
1637888100000|2021-11-26 00:55:00|1517.6|1514.6|1518.1|1515.1|1518.6|1515.6|1517.1|1514.1|256
1637888400000|2021-11-26 01:00:00|1517.6|1514.6|1516.6|1513.6|1518.1|1515.1|1515.6|1512.6|2254
1637888700000|2021-11-26 01:05:00|1516.1|1513.1|1515.1|1512.1|1516.1|1513.1|1515.1|1512.1|1303
1637889000000|2021-11-26 01:10:00|1515.6|1512.6|1513.6|1510.6|1516.1|1513.1|1513.6|1510.6|750
1637889300000|2021-11-26 01:15:00|1514.1|1511.1|1516.1|1513.1|1516.1|1513.1|1512.6|1509.6|470
1637889600000|2021-11-26 01:20:00|1516.6|1513.6|1512.6|1509.6|1517.1|1514.1|1512.6|1509.6|282
1637889900000|2021-11-26 01:25:00|1513.1|1510.1|1515.1|1512.1|1515.6|1512.6|1512.6|1509.6|254
1637890200000|2021-11-26 01:30:00|1514.6|1511.6|1515.1|1512.1|1515.1|1512.1|1514.1|1511.1|506
1637890500000|2021-11-26 01:35:00|1514.6|1511.6|1515.1|1512.1|1516.1|1513.1|1514.1|1511.1|425
1637890800000|2021-11-26 01:40:00|1514.6|1511.6|1515.1|1512.1|1515.1|1512.1|1514.1|1511.1|581
1637891100000|2021-11-26 01:45:00|1514.6|1511.6|1514.6|1511.6|1515.1|1512.1|1514.6|1511.6|1004
1637891400000|2021-11-26 01:50:00|1514.1|1511.1|1513.6|1510.6|1514.6|1511.6|1513.6|1510.6|400
1637891700000|2021-11-26 01:55:00|1514.1|1511.1|1513.6|1510.6|1514.1|1511.1|1513.1|1510.1|145
1637892000000|2021-11-26 02:00:00|1513.1|1510.1|1512.1|1509.1|1513.6|1510.6|1511.6|1508.6|425
1637892300000|2021-11-26 02:05:00|1511.6|1508.6|1512.1|1509.1|1512.1|1509.1|1511.1|1508.1|143
1637892600000|2021-11-26 02:10:00|1511.6|1508.6|1511.1|1508.1|1512.1|1509.1|1511.1|1508.1|197
1637892900000|2021-11-26 02:15:00|1511.6|1508.6|1511.1|1508.1|1511.6|1508.6|1511.1|1508.1|313
1637893200000|2021-11-26 02:20:00|1510.6|1507.6|1511.1|1508.1|1511.6|1508.6|1510.6|1507.6|232
1637893500000|2021-11-26 02:25:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.6|1507.6|282
1637893800000|2021-11-26 02:30:00|1510.6|1507.6|1510.1|1507.1|1510.6|1507.6|1510.1|1507.1|148
1637894100000|2021-11-26 02:35:00|1509.6|1506.6|1508.6|1505.6|1509.6|1506.6|1508.6|1505.6|553
1637894400000|2021-11-26 02:40:00|1508.1|1505.1|1509.6|1506.6|1509.6|1506.6|1508.1|1505.1|76
1637894700000|2021-11-26 02:45:00|1510.1|1507.1|1511.1|1508.1|1511.6|1508.6|1509.6|1506.6|167
1637895000000|2021-11-26 02:50:00|1510.6|1507.6|1510.6|1507.6|1510.6|1507.6|1510.6|1507.6|347
1637895300000|2021-11-26 02:55:00|||||||||19
1637895600000|2021-11-26 03:00:00|1511.1|1508.1|1511.1|1508.1|1511.1|1508.1|1511.1|1508.1|125
1637895900000|2021-11-26 03:05:00|1511.6|1508.6|1511.6|1508.6|1511.6|1508.6|1511.1|1508.1|256
1637896200000|2021-11-26 03:10:00|1511.1|1508.1|1511.1|1508.1|1511.6|1508.6|1511.1|1508.1|359
1637896500000|2021-11-26 03:15:00|1511.6|1508.6|1511.6|1508.6|1511.6|1508.6|1511.1|1508.1|393
1637896800000|2021-11-26 03:20:00|1512.1|1509.1|1512.6|1509.6|1512.6|1509.6|1512.1|1509.1|165
1637897100000|2021-11-26 03:25:00|1513.1|1510.1|1513.1|1510.1|1513.1|1510.1|1512.6|1509.6|340
1637897400000|2021-11-26 03:30:00|1512.6|1509.6|1513.1|1510.1|1513.6|1510.6|1512.6|1509.6|123
1637897700000|2021-11-26 03:35:00|1513.6|1510.6|1512.6|1509.6|1513.6|1510.6|1512.6|1509.6|167
1637898000000|2021-11-26 03:40:00|1513.1|1510.1|1513.1|1510.1|1513.6|1510.6|1512.6|1509.6|93
1637898300000|2021-11-26 03:45:00|1513.6|1510.6|1513.1|1510.1|1513.6|1510.6|1513.1|1510.1|282
1637898600000|2021-11-26 03:50:00|||||||||180
1637898900000|2021-11-26 03:55:00|1513.6|1510.6|1513.6|1510.6|1513.6|1510.6|1513.6|1510.6|145
1637899200000|2021-11-26 04:00:00|1514.1|1511.1|1512.6|1509.6|1514.1|1511.1|1512.6|1509.6|183
1637899500000|2021-11-26 04:05:00|1512.1|1509.1|1512.6|1509.6|1512.6|1509.6|1512.1|1509.1|189
1637899800000|2021-11-26 04:10:00|1513.1|1510.1|1512.6|1509.6|1513.1|1510.1|1512.6|1509.6|115
1637900100000|2021-11-26 04:15:00|1513.1|1510.1|1511.1|1508.1|1513.1|1510.1|1511.1|1508.1|354
1637900400000|2021-11-26 04:20:00|1510.6|1507.6|1510.6|1507.6|1511.1|1508.1|1510.6|1507.6|188
1637900700000|2021-11-26 04:25:00|1511.1|1508.1|1510.6|1507.6|1511.6|1508.6|1509.6|1506.6|428
1637901000000|2021-11-26 04:30:00|1511.1|1508.1|1511.1|1508.1|1511.1|1508.1|1511.1|1508.1|171
1637901300000|2021-11-26 04:35:00|1511.6|1508.6|1511.1|1508.1|1511.6|1508.6|1511.1|1508.1|306
1637901600000|2021-11-26 04:40:00|||||||||65
1637908200000|2021-11-26 06:30:00|1511.6|1508.6|1511.1|1508.1|1512.1|1509.1|1510.6|1507.6|799
1637908500000|2021-11-26 06:35:00|1511.6|1508.6|1510.6|1507.6|1511.6|1508.6|1510.6|1507.6|143
1637908800000|2021-11-26 06:40:00|1511.1|1508.1|1510.6|1507.6|1511.6|1508.6|1510.1|1507.1|177
1637909100000|2021-11-26 06:45:00|1510.1|1507.1|1510.1|1507.1|1510.6|1507.6|1509.6|1506.6|123
1637909400000|2021-11-26 06:50:00|1509.6|1506.6|1510.6|1507.6|1510.6|1507.6|1509.1|1506.1|163
1637909700000|2021-11-26 06:55:00|1511.1|1508.1|1510.6|1507.6|1511.1|1508.1|1510.1|1507.1|144
1637910000000|2021-11-26 07:00:00|1511.1|1508.1|1510.6|1507.6|1511.1|1508.1|1510.1|1507.1|80
1637910300000|2021-11-26 07:05:00|1510.1|1507.1|1509.6|1506.6|1510.6|1507.6|1509.6|1506.6|224
1637910600000|2021-11-26 07:10:00|1510.1|1507.1|1510.1|1507.1|1510.6|1507.6|1509.6|1506.6|117
1637910900000|2021-11-26 07:15:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.1|1507.1|253
1637911200000|2021-11-26 07:20:00|1510.6|1507.6|1509.1|1506.1|1511.1|1508.1|1509.1|1506.1|236
1637911500000|2021-11-26 07:25:00|1509.6|1506.6|1510.1|1507.1|1510.6|1507.6|1508.6|1505.6|246
1637911800000|2021-11-26 07:30:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.1|1507.1|248
1637912100000|2021-11-26 07:35:00|1510.6|1507.6|1510.6|1507.6|1511.1|1508.1|1509.6|1506.6|127
1637912400000|2021-11-26 07:40:00|1510.1|1507.1|1510.1|1507.1|1511.1|1508.1|1510.1|1507.1|151
1637912700000|2021-11-26 07:45:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.1|1507.1|108
1637913000000|2021-11-26 07:50:00|1511.6|1508.6|1510.1|1507.1|1511.6|1508.6|1510.1|1507.1|173
1637913300000|2021-11-26 07:55:00|1510.6|1507.6|1511.6|1508.6|1511.6|1508.6|1510.1|1507.1|176
1637913600000|2021-11-26 08:00:00|1512.1|1509.1|1510.1|1507.1|1512.1|1509.1|1509.6|1506.6|174
1637913900000|2021-11-26 08:05:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.6|1507.6|91
1637914200000|2021-11-26 08:10:00|1510.6|1507.6|1512.1|1509.1|1512.1|1509.1|1510.6|1507.6|105
1637914500000|2021-11-26 08:15:00|1511.6|1508.6|1511.6|1508.6|1511.6|1508.6|1511.6|1508.6|87
1637914800000|2021-11-26 08:20:00|1512.1|1509.1|1511.1|1508.1|1512.1|1509.1|1511.1|1508.1|131
1637915100000|2021-11-26 08:25:00|1511.6|1508.6|1511.1|1508.1|1511.6|1508.6|1510.6|1507.6|69
1637915400000|2021-11-26 08:30:00|1510.6|1507.6|1510.6|1507.6|1511.1|1508.1|1510.1|1507.1|153
1637915700000|2021-11-26 08:35:00|1511.1|1508.1|1511.1|1508.1|1511.1|1508.1|1509.6|1506.6|163
1637916000000|2021-11-26 08:40:00|1510.6|1507.6|1511.1|1508.1|1511.6|1508.6|1510.1|1507.1|126
1637916300000|2021-11-26 08:45:00|1511.6|1508.6|1512.6|1509.6|1513.1|1510.1|1510.6|1507.6|187
1637916600000|2021-11-26 08:50:00|1512.1|1509.1|1510.1|1507.1|1512.1|1509.1|1510.1|1507.1|258
1637916900000|2021-11-26 08:55:00|1510.6|1507.6|1509.1|1506.1|1510.6|1507.6|1509.1|1506.1|223
1637917200000|2021-11-26 09:00:00|1508.6|1505.6|1510.1|1507.1|1510.1|1507.1|1508.1|1505.1|128
1637917500000|2021-11-26 09:05:00|1510.6|1507.6|1510.1|1507.1|1512.6|1509.6|1509.6|1506.6|103
1638150300000|2021-11-29 01:45:00|1504.6|1501.6|1505.1|1502.1|1505.6|1502.6|1504.1|1501.1|172
1638150600000|2021-11-29 01:50:00|1504.6|1501.6|1505.6|1502.6|1506.1|1503.1|1503.6|1500.6|119
1638150900000|2021-11-29 01:55:00|1506.1|1503.1|1508.1|1505.1|1508.1|1505.1|1506.1|1503.1|57
1638151200000|2021-11-29 02:00:00|1507.6|1504.6|1507.1|1504.1|1508.6|1505.6|1506.6|1503.6|65
1638151500000|2021-11-29 02:05:00|1506.6|1503.6|1506.6|1503.6|1507.1|1504.1|1505.6|1502.6|34
1638151800000|2021-11-29 02:10:00|||||||||38
1638152100000|2021-11-29 02:15:00|1506.1|1503.1|1506.6|1503.6|1507.6|1504.6|1506.1|1503.1|59
1638152400000|2021-11-29 02:20:00|1507.1|1504.1|1507.1|1504.1|1507.6|1504.6|1507.1|1504.1|20
1638152700000|2021-11-29 02:25:00|1507.6|1504.6|1507.6|1504.6|1507.6|1504.6|1507.1|1504.1|29
1638153000000|2021-11-29 02:30:00|1508.1|1505.1|1508.1|1505.1|1508.1|1505.1|1508.1|1505.1|41
1638153300000|2021-11-29 02:35:00|1507.6|1504.6|1507.1|1504.1|1507.6|1504.6|1506.1|1503.1|59
1638153600000|2021-11-29 02:40:00|1506.6|1503.6|1507.6|1504.6|1507.6|1504.6|1506.6|1503.6|27
1638153900000|2021-11-29 02:45:00|1507.1|1504.1|1506.6|1503.6|1508.1|1505.1|1506.6|1503.6|68
1638154200000|2021-11-29 02:50:00|1507.6|1504.6|1505.1|1502.1|1507.6|1504.6|1505.1|1502.1|38
1638154500000|2021-11-29 02:55:00|1505.6|1502.6|1506.1|1503.1|1506.1|1503.1|1504.6|1501.6|36
1638154800000|2021-11-29 03:00:00|1506.6|1503.6|1506.6|1503.6|1506.6|1503.6|1505.6|1502.6|35
1638155100000|2021-11-29 03:05:00|1506.1|1503.1|1506.1|1503.1|1506.1|1503.1|1505.1|1502.1|216
1638155400000|2021-11-29 03:10:00|1506.6|1503.6|1506.6|1503.6|1506.6|1503.6|1506.1|1503.1|24
1638155700000|2021-11-29 03:15:00|1505.6|1502.6|1505.6|1502.6|1506.1|1503.1|1505.6|1502.6|106
1638156000000|2021-11-29 03:20:00|1506.1|1503.1|1507.6|1504.6|1507.6|1504.6|1506.1|1503.1|197
1638156300000|2021-11-29 03:25:00|1508.1|1505.1|1508.1|1505.1|1508.1|1505.1|1507.6|1504.6|71
1638156600000|2021-11-29 03:30:00|1507.6|1504.6|1508.6|1505.6|1509.1|1506.1|1507.6|1504.6|103
1638156900000|2021-11-29 03:35:00|1508.1|1505.1|1509.1|1506.1|1509.1|1506.1|1508.1|1505.1|42
1638157200000|2021-11-29 03:40:00|1509.6|1506.6|1509.6|1506.6|1509.6|1506.6|1509.1|1506.1|68
1638157500000|2021-11-29 03:45:00|1509.1|1506.1|1510.1|1507.1|1510.1|1507.1|1509.1|1506.1|47
1638157800000|2021-11-29 03:50:00|1509.6|1506.6|1509.6|1506.6|1510.1|1507.1|1509.6|1506.6|71
1638158100000|2021-11-29 03:55:00|1510.1|1507.1|1510.6|1507.6|1510.6|1507.6|1510.1|1507.1|27
1638158400000|2021-11-29 04:00:00|1510.1|1507.1|1510.1|1507.1|1510.1|1507.1|1510.1|1507.1|33
1638158700000|2021-11-29 04:05:00|1509.6|1506.6|1509.1|1506.1|1509.6|1506.6|1509.1|1506.1|279
1638159000000|2021-11-29 04:10:00|1508.6|1505.6|1508.6|1505.6|1509.1|1506.1|1508.1|1505.1|88
1638159300000|2021-11-29 04:15:00|1509.1|1506.1|1509.6|1506.6|1509.6|1506.6|1509.1|1506.1|56
1638159600000|2021-11-29 04:20:00|1508.6|1505.6|1509.1|1506.1|1509.6|1506.6|1508.6|1505.6|40
1638159900000|2021-11-29 04:25:00|1509.6|1506.6|1508.1|1505.1|1509.6|1506.6|1508.1|1505.1|239
1638160200000|2021-11-29 04:30:00|1508.6|1505.6|1508.6|1505.6|1508.6|1505.6|1508.6|1505.6|18
1638160500000|2021-11-29 04:35:00|1509.1|1506.1|1509.1|1506.1|1509.1|1506.1|1508.6|1505.6|45
1638160800000|2021-11-29 04:40:00|1508.6|1505.6|1508.6|1505.6|1508.6|1505.6|1507.6|1504.6|33
1638167400000|2021-11-29 06:30:00|1508.9|1505.9|1507.9|1504.9|1510.4|1507.4|1507.9|1504.9|366
1638167700000|2021-11-29 06:35:00|1508.4|1505.4|1508.9|1505.9|1509.4|1506.4|1508.4|1505.4|35
1638168000000|2021-11-29 06:40:00|1509.4|1506.4|1507.9|1504.9|1509.4|1506.4|1506.4|1503.4|268
1638168300000|2021-11-29 06:45:00|1508.4|1505.4|1508.9|1505.9|1508.9|1505.9|1508.4|1505.4|69
1638168600000|2021-11-29 06:50:00|||||||||46
1638168900000|2021-11-29 06:55:00|1509.4|1506.4|1509.4|1506.4|1509.4|1506.4|1508.9|1505.9|102
1638169200000|2021-11-29 07:00:00|1508.9|1505.9|1510.4|1507.4|1511.4|1508.4|1508.4|1505.4|222
1638169500000|2021-11-29 07:05:00|1510.9|1507.9|1510.9|1507.9|1511.4|1508.4|1510.4|1507.4|90
1638169800000|2021-11-29 07:10:00|1511.4|1508.4|1509.4|1506.4|1511.4|1508.4|1509.4|1506.4|108
1638170100000|2021-11-29 07:15:00|1509.9|1506.9|1510.4|1507.4|1510.4|1507.4|1509.4|1506.4|114
1638170400000|2021-11-29 07:20:00|1509.9|1506.9|1509.4|1506.4|1510.9|1507.9|1508.9|1505.9|154
1638170700000|2021-11-29 07:25:00|1509.9|1506.9|1510.4|1507.4|1510.4|1507.4|1508.9|1505.9|113
1638171000000|2021-11-29 07:30:00|1509.9|1506.9|1509.9|1506.9|1510.4|1507.4|1509.4|1506.4|118
1638171300000|2021-11-29 07:35:00|1509.4|1506.4|1509.4|1506.4|1510.4|1507.4|1508.9|1505.9|134
1638171600000|2021-11-29 07:40:00|1508.9|1505.9|1509.9|1506.9|1510.4|1507.4|1508.9|1505.9|86
1638171900000|2021-11-29 07:45:00|1509.6|1506.6|1510.6|1507.6|1510.6|1507.6|1509.6|1506.6|146
1638172200000|2021-11-29 07:50:00|1511.1|1508.1|1513.1|1510.1|1513.1|1510.1|1511.1|1508.1|89
1638172500000|2021-11-29 07:55:00|1513.6|1510.6|1515.6|1512.6|1516.1|1513.1|1513.1|1510.1|227
1638172800000|2021-11-29 08:00:00|1515.1|1512.1|1515.6|1512.6|1516.1|1513.1|1515.1|1512.1|246
1638173100000|2021-11-29 08:05:00|1515.1|1512.1|1513.6|1510.6|1515.1|1512.1|1512.6|1509.6|275
1638173400000|2021-11-29 08:10:00|1513.1|1510.1|1512.1|1509.1|1513.1|1510.1|1511.6|1508.6|343
1638173700000|2021-11-29 08:15:00|1512.6|1509.6|1513.1|1510.1|1514.1|1511.1|1512.6|1509.6|64
1638174000000|2021-11-29 08:20:00|1512.6|1509.6|1511.6|1508.6|1513.1|1510.1|1511.6|1508.6|113
1638174300000|2021-11-29 08:25:00|1512.1|1509.1|1512.6|1509.6|1512.6|1509.6|1511.6|1508.6|53
1638174600000|2021-11-29 08:30:00|1513.1|1510.1|1513.6|1510.6|1513.6|1510.6|1512.1|1509.1|113
1638174900000|2021-11-29 08:35:00|1513.1|1510.1|1512.6|1509.6|1513.1|1510.1|1512.6|1509.6|53
1638175200000|2021-11-29 08:40:00|1512.1|1509.1|1511.1|1508.1|1512.6|1509.6|1511.1|1508.1|68
1638175500000|2021-11-29 08:45:00|1511.6|1508.6|1511.6|1508.6|1512.6|1509.6|1511.1|1508.1|71
1638175800000|2021-11-29 08:50:00|1512.1|1509.1|1511.6|1508.6|1512.1|1509.1|1511.1|1508.1|54
1638176100000|2021-11-29 08:55:00|1511.1|1508.1|1511.1|1508.1|1511.6|1508.6|1509.1|1506.1|209
1638176400000|2021-11-29 09:00:00|1510.6|1507.6|1509.6|1506.6|1510.6|1507.6|1509.6|1506.6|373
1638176700000|2021-11-29 09:05:00|1509.1|1506.1|1509.1|1506.1|1509.6|1506.6|1509.1|1506.1|236
1638233100000|2021-11-30 00:45:00|1509.6|1506.6|1517.6|1514.6|1517.6|1514.6|1509.6|1506.6|256
1638233400000|2021-11-30 00:50:00|1517.1|1514.1|1518.6|1515.6|1520.6|1517.6|1517.1|1514.1|233
1638233700000|2021-11-30 00:55:00|1519.1|1516.1|1519.6|1516.6|1519.6|1516.6|1518.1|1515.1|49
1638234000000|2021-11-30 01:00:00|1519.1|1516.1|1517.1|1514.1|1519.1|1516.1|1515.1|1512.1|243
1638234300000|2021-11-30 01:05:00|1516.6|1513.6|1516.6|1513.6|1518.6|1515.6|1516.6|1513.6|132
1638234600000|2021-11-30 01:10:00|1517.1|1514.1|1517.1|1514.1|1517.6|1514.6|1516.6|1513.6|106
1638234900000|2021-11-30 01:15:00|1517.6|1514.6|1517.6|1514.6|1518.1|1515.1|1517.1|1514.1|140
1638235200000|2021-11-30 01:20:00|1518.1|1515.1|1520.1|1517.1|1520.6|1517.6|1517.6|1514.6|381
1638235500000|2021-11-30 01:25:00|1520.6|1517.6|1521.1|1518.1|1521.6|1518.6|1520.1|1517.1|339
1638235800000|2021-11-30 01:30:00|1520.6|1517.6|1519.6|1516.6|1521.1|1518.1|1519.6|1516.6|199
1638236100000|2021-11-30 01:35:00|1520.1|1517.1|1520.6|1517.6|1521.1|1518.1|1520.1|1517.1|168
1638236400000|2021-11-30 01:40:00|1520.1|1517.1|1521.1|1518.1|1521.6|1518.6|1520.1|1517.1|218
1638236700000|2021-11-30 01:45:00|1522.1|1519.1|1521.6|1518.6|1522.6|1519.6|1521.1|1518.1|201
1638237000000|2021-11-30 01:50:00|1522.1|1519.1|1521.6|1518.6|1522.1|1519.1|1521.1|1518.1|51
1638237300000|2021-11-30 01:55:00|1522.1|1519.1|1521.6|1518.6|1522.6|1519.6|1521.6|1518.6|75
1638237600000|2021-11-30 02:00:00|1522.1|1519.1|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|93
1638237900000|2021-11-30 02:05:00|1521.6|1518.6|1521.1|1518.1|1521.6|1518.6|1520.6|1517.6|173
1638238200000|2021-11-30 02:10:00|1520.6|1517.6|1520.1|1517.1|1521.1|1518.1|1520.1|1517.1|42
1638238500000|2021-11-30 02:15:00|1520.6|1517.6|1521.1|1518.1|1521.6|1518.6|1520.1|1517.1|107
1638238800000|2021-11-30 02:20:00|1520.6|1517.6|1520.7|1517.7|1520.7|1517.7|1520.1|1517.1|57
1638239100000|2021-11-30 02:25:00|1520.2|1517.2|1521.2|1518.2|1521.2|1518.2|1520.2|1517.2|83
1638239400000|2021-11-30 02:30:00|1521.7|1518.7|1520.2|1517.2|1521.7|1518.7|1520.2|1517.2|66
1638239700000|2021-11-30 02:35:00|1520.7|1517.7|1520.7|1517.7|1521.2|1518.2|1520.2|1517.2|49
1638240000000|2021-11-30 02:40:00|1521.2|1518.2|1520.7|1517.7|1521.2|1518.2|1520.7|1517.7|27
1638240300000|2021-11-30 02:45:00|1521.2|1518.2|1519.7|1516.7|1521.2|1518.2|1519.2|1516.2|50
1638240600000|2021-11-30 02:50:00|1520.2|1517.2|1520.2|1517.2|1520.2|1517.2|1519.7|1516.7|51
1638240900000|2021-11-30 02:55:00|1520.7|1517.7|1521.2|1518.2|1521.7|1518.7|1520.7|1517.7|74
1638241200000|2021-11-30 03:00:00|1520.7|1517.7|1521.7|1518.7|1521.7|1518.7|1520.7|1517.7|105
1638241500000|2021-11-30 03:05:00|1521.2|1518.2|1521.2|1518.2|1521.2|1518.2|1520.7|1517.7|40
1638241800000|2021-11-30 03:10:00|1520.7|1517.7|1521.2|1518.2|1521.2|1518.2|1520.7|1517.7|51
1638242100000|2021-11-30 03:15:00|1520.2|1517.2|1521.7|1518.7|1521.7|1518.7|1520.2|1517.2|76
1638242400000|2021-11-30 03:20:00|1521.2|1518.2|1519.2|1516.2|1521.7|1518.7|1518.7|1515.7|164
1638242700000|2021-11-30 03:25:00|1519.7|1516.7|1520.2|1517.2|1520.7|1517.7|1519.2|1516.2|52
1638243000000|2021-11-30 03:30:00|1519.7|1516.7|1520.7|1517.7|1521.2|1518.2|1519.7|1516.7|82
1638243300000|2021-11-30 03:35:00|1521.2|1518.2|1521.2|1518.2|1521.2|1518.2|1520.7|1517.7|78
1638243600000|2021-11-30 03:40:00|1521.7|1518.7|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|133
1638243900000|2021-11-30 03:45:00|1521.7|1518.7|1520.7|1517.7|1521.7|1518.7|1520.7|1517.7|66
1638244200000|2021-11-30 03:50:00|1520.2|1517.2|1520.2|1517.2|1520.7|1517.7|1520.2|1517.2|44
1638244500000|2021-11-30 03:55:00|1520.7|1517.7|1520.2|1517.2|1520.7|1517.7|1520.2|1517.2|47
1638244800000|2021-11-30 04:00:00|1520.7|1517.7|1521.2|1518.2|1521.7|1518.7|1520.2|1517.2|278
1638245100000|2021-11-30 04:05:00|1521.7|1518.7|1520.7|1517.7|1521.7|1518.7|1520.7|1517.7|70
1638245400000|2021-11-30 04:10:00|1521.2|1518.2|1520.7|1517.7|1521.2|1518.2|1520.7|1517.7|21
1638245700000|2021-11-30 04:15:00|1521.2|1518.2|1521.7|1518.7|1521.7|1518.7|1521.2|1518.2|26
1638246000000|2021-11-30 04:20:00|1521.2|1518.2|1520.7|1517.7|1521.2|1518.2|1520.7|1517.7|33
1638246300000|2021-11-30 04:25:00|1521.2|1518.2|1520.7|1517.7|1521.2|1518.2|1520.2|1517.2|47
1638246600000|2021-11-30 04:30:00|1521.2|1518.2|1520.7|1517.7|1521.2|1518.2|1520.7|1517.7|16
1638246900000|2021-11-30 04:35:00|1521.2|1518.2|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|19
1638247200000|2021-11-30 04:40:00|1520.7|1517.7|1520.2|1517.2|1520.7|1517.7|1520.2|1517.2|66
1638253800000|2021-11-30 06:30:00|1521.2|1518.2|1517.7|1514.7|1521.2|1518.2|1516.2|1513.2|502
1638254100000|2021-11-30 06:35:00|1517.2|1514.2|1515.2|1512.2|1517.2|1514.2|1515.2|1512.2|106
1638254400000|2021-11-30 06:40:00|1515.7|1512.7|1517.2|1514.2|1517.7|1514.7|1515.7|1512.7|223
1638254700000|2021-11-30 06:45:00|1516.7|1513.7|1514.7|1511.7|1517.2|1514.2|1514.7|1511.7|282
1638255000000|2021-11-30 06:50:00|1515.2|1512.2|1513.2|1510.2|1515.2|1512.2|1511.7|1508.7|255
1638255300000|2021-11-30 06:55:00|1512.7|1509.7|1514.7|1511.7|1514.7|1511.7|1512.2|1509.2|192
1638255600000|2021-11-30 07:00:00|1514.2|1511.2|1515.2|1512.2|1515.7|1512.7|1512.7|1509.7|209
1638255900000|2021-11-30 07:05:00|1515.7|1512.7|1515.7|1512.7|1516.7|1513.7|1514.7|1511.7|148
1638256200000|2021-11-30 07:10:00|1515.2|1512.2|1514.2|1511.2|1515.2|1512.2|1513.7|1510.7|110
1638256500000|2021-11-30 07:15:00|1514.7|1511.7|1515.2|1512.2|1515.7|1512.7|1514.2|1511.2|86
1638256800000|2021-11-30 07:20:00|1515.7|1512.7|1514.2|1511.2|1515.7|1512.7|1513.7|1510.7|130
1638257100000|2021-11-30 07:25:00|1514.7|1511.7|1515.2|1512.2|1515.2|1512.2|1514.2|1511.2|69
1638257400000|2021-11-30 07:30:00|1515.7|1512.7|1516.2|1513.2|1516.2|1513.2|1515.2|1512.2|159
1638257700000|2021-11-30 07:35:00|1515.7|1512.7|1515.7|1512.7|1516.2|1513.2|1515.2|1512.2|54
1638258000000|2021-11-30 07:40:00|1515.2|1512.2|1514.2|1511.2|1515.2|1512.2|1513.7|1510.7|101
1638258300000|2021-11-30 07:45:00|1513.9|1510.9|1515.4|1512.4|1515.9|1512.9|1513.9|1510.9|96
1638258600000|2021-11-30 07:50:00|1515.9|1512.9|1515.4|1512.4|1516.4|1513.4|1515.4|1512.4|85
1638258900000|2021-11-30 07:55:00|1515.9|1512.9|1516.4|1513.4|1516.9|1513.9|1515.4|1512.4|75
1638259200000|2021-11-30 08:00:00|1516.9|1513.9|1517.4|1514.4|1517.4|1514.4|1516.9|1513.9|87
1638259500000|2021-11-30 08:05:00|1517.9|1514.9|1519.9|1516.9|1519.9|1516.9|1517.9|1514.9|100
1638259800000|2021-11-30 08:10:00|1519.4|1516.4|1519.4|1516.4|1519.9|1516.9|1518.4|1515.4|116
1638260100000|2021-11-30 08:15:00|1518.9|1515.9|1518.9|1515.9|1519.4|1516.4|1518.4|1515.4|80
1638260400000|2021-11-30 08:20:00|1519.4|1516.4|1517.4|1514.4|1519.4|1516.4|1516.9|1513.9|108
1638260700000|2021-11-30 08:25:00|1517.9|1514.9|1518.4|1515.4|1518.9|1515.9|1517.4|1514.4|49
1638261000000|2021-11-30 08:30:00|1517.9|1514.9|1517.9|1514.9|1518.4|1515.4|1517.4|1514.4|93
1638261300000|2021-11-30 08:35:00|1517.4|1514.4|1516.4|1513.4|1517.9|1514.9|1515.9|1512.9|82
1638261600000|2021-11-30 08:40:00|1516.9|1513.9|1527.9|1524.9|1527.9|1524.9|1516.4|1513.4|817
1638261900000|2021-11-30 08:45:00|1525.9|1522.9|1516.9|1513.9|1527.9|1524.9|1516.4|1513.4|426
1638262200000|2021-11-30 08:50:00|1518.4|1515.4|1518.9|1515.9|1518.9|1515.9|1516.4|1513.4|534
1638262500000|2021-11-30 08:55:00|1519.4|1516.4|1522.4|1519.4|1522.4|1519.4|1519.4|1516.4|455
1638262800000|2021-11-30 09:00:00|1521.9|1518.9|1518.4|1515.4|1522.4|1519.4|1517.9|1514.9|424
1638263100000|2021-11-30 09:05:00|1517.9|1514.9|1517.9|1514.9|1518.4|1515.4|1515.9|1512.9|270
1638319500000|2021-12-01 00:45:00|1521.9|1518.9|1511.4|1508.4|1521.9|1518.9|1510.9|1507.9|270
1638319800000|2021-12-01 00:50:00|1510.9|1507.9|1509.4|1506.4|1511.4|1508.4|1508.4|1505.4|250
1638320100000|2021-12-01 00:55:00|1508.9|1505.9|1507.4|1504.4|1509.4|1506.4|1506.9|1503.9|232
1638320400000|2021-12-01 01:00:00|1507.9|1504.9|1506.4|1503.4|1509.9|1506.9|1505.9|1502.9|368
1638320700000|2021-12-01 01:05:00|1506.9|1503.9|1505.9|1502.9|1507.4|1504.4|1504.9|1501.9|377
1638321000000|2021-12-01 01:10:00|1504.9|1501.9|1507.9|1504.9|1508.4|1505.4|1504.4|1501.4|240
1638321300000|2021-12-01 01:15:00|1508.4|1505.4|1508.4|1505.4|1508.4|1505.4|1507.4|1504.4|119
1638321600000|2021-12-01 01:20:00|1508.9|1505.9|1507.9|1504.9|1509.4|1506.4|1507.9|1504.9|137
1638321900000|2021-12-01 01:25:00|1507.4|1504.4|1507.4|1504.4|1508.4|1505.4|1506.9|1503.9|143
1638322200000|2021-12-01 01:30:00|1506.9|1503.9|1507.4|1504.4|1507.4|1504.4|1506.4|1503.4|129
1638322500000|2021-12-01 01:35:00|1506.9|1503.9|1507.4|1504.4|1507.4|1504.4|1506.9|1503.9|37
1638322800000|2021-12-01 01:40:00|1506.9|1503.9|1507.9|1504.9|1508.4|1505.4|1506.9|1503.9|85
1638323100000|2021-12-01 01:45:00|1508.4|1505.4|1507.4|1504.4|1508.9|1505.9|1506.9|1503.9|95
1638323400000|2021-12-01 01:50:00|1507.9|1504.9|1507.4|1504.4|1507.9|1504.9|1506.9|1503.9|68
1638323700000|2021-12-01 01:55:00|1507.9|1504.9|1506.4|1503.4|1507.9|1504.9|1505.9|1502.9|141
1638324000000|2021-12-01 02:00:00|1506.9|1503.9|1506.9|1503.9|1507.4|1504.4|1505.9|1502.9|109
1638324300000|2021-12-01 02:05:00|1506.4|1503.4|1506.9|1503.9|1507.9|1504.9|1506.4|1503.4|138
1638324600000|2021-12-01 02:10:00|1506.4|1503.4|1505.9|1502.9|1506.9|1503.9|1505.9|1502.9|69
1638324900000|2021-12-01 02:15:00|1505.4|1502.4|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|236
1638325200000|2021-12-01 02:20:00|1504.4|1501.4|1504.4|1501.4|1504.9|1501.9|1503.4|1500.4|160
1638325500000|2021-12-01 02:25:00|1503.9|1500.9|1503.9|1500.9|1505.4|1502.4|1503.4|1500.4|162
1638325800000|2021-12-01 02:30:00|1503.4|1500.4|1504.9|1501.9|1504.9|1501.9|1503.4|1500.4|96
1638326100000|2021-12-01 02:35:00|1504.4|1501.4|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|63
1638326400000|2021-12-01 02:40:00|1503.9|1500.9|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|130
1638326700000|2021-12-01 02:45:00|1504.9|1501.9|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|33
1638327000000|2021-12-01 02:50:00|1503.9|1500.9|1504.4|1501.4|1504.4|1501.4|1503.9|1500.9|19
1638327300000|2021-12-01 02:55:00|1503.9|1500.9|1503.4|1500.4|1504.4|1501.4|1503.4|1500.4|49
1638327600000|2021-12-01 03:00:00|1503.9|1500.9|1503.4|1500.4|1503.9|1500.9|1502.9|1499.9|142
1638327900000|2021-12-01 03:05:00|1502.9|1499.9|1503.4|1500.4|1503.4|1500.4|1502.9|1499.9|32
1638328200000|2021-12-01 03:10:00|1502.9|1499.9|1503.4|1500.4|1503.4|1500.4|1502.9|1499.9|90
1638328500000|2021-12-01 03:15:00|1503.9|1500.9|1503.9|1500.9|1504.4|1501.4|1503.9|1500.9|77
1638328800000|2021-12-01 03:20:00|1504.4|1501.4|1505.4|1502.4|1505.4|1502.4|1504.4|1501.4|150
1638329100000|2021-12-01 03:25:00|1505.9|1502.9|1505.4|1502.4|1505.9|1502.9|1505.4|1502.4|23
1638329400000|2021-12-01 03:30:00|1505.9|1502.9|1506.4|1503.4|1506.4|1503.4|1505.9|1502.9|66
1638329700000|2021-12-01 03:35:00|1505.9|1502.9|1506.4|1503.4|1506.9|1503.9|1505.4|1502.4|80
1638330000000|2021-12-01 03:40:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.4|1502.4|32
1638330300000|2021-12-01 03:45:00|1505.4|1502.4|1506.4|1503.4|1506.9|1503.9|1505.4|1502.4|62
1638330600000|2021-12-01 03:50:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.9|1502.9|21
1638330900000|2021-12-01 03:55:00|1506.4|1503.4|1505.9|1502.9|1506.4|1503.4|1505.9|1502.9|16
1638331200000|2021-12-01 04:00:00|1505.4|1502.4|1505.4|1502.4|1505.9|1502.9|1504.9|1501.9|27
1638331500000|2021-12-01 04:05:00|1504.9|1501.9|1505.4|1502.4|1505.9|1502.9|1504.9|1501.9|40
1638331800000|2021-12-01 04:10:00|1504.9|1501.9|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|69
1638332100000|2021-12-01 04:15:00|1504.4|1501.4|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|31
1638332400000|2021-12-01 04:20:00|1504.9|1501.9|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|60
1638332700000|2021-12-01 04:25:00|1505.4|1502.4|1504.4|1501.4|1505.4|1502.4|1504.4|1501.4|18
1638333000000|2021-12-01 04:30:00|1504.9|1501.9|1504.9|1501.9|1504.9|1501.9|1504.9|1501.9|1
1638333300000|2021-12-01 04:35:00|1504.4|1501.4|1503.9|1500.9|1504.4|1501.4|1503.9|1500.9|40
1638333600000|2021-12-01 04:40:00|1504.4|1501.4|1503.9|1500.9|1504.4|1501.4|1503.4|1500.4|42
1638340200000|2021-12-01 06:30:00|1504.4|1501.4|1503.4|1500.4|1505.9|1502.9|1502.9|1499.9|268
1638340500000|2021-12-01 06:35:00|1502.9|1499.9|1501.9|1498.9|1502.9|1499.9|1501.4|1498.4|225
1638340800000|2021-12-01 06:40:00|1501.4|1498.4|1499.9|1496.9|1501.9|1498.9|1499.4|1496.4|248
1638341100000|2021-12-01 06:45:00|1500.4|1497.4|1500.4|1497.4|1500.4|1497.4|1498.9|1495.9|101
1638341400000|2021-12-01 06:50:00|1499.9|1496.9|1499.9|1496.9|1500.4|1497.4|1499.4|1496.4|97
1638341700000|2021-12-01 06:55:00|1499.4|1496.4|1498.4|1495.4|1500.4|1497.4|1497.9|1494.9|168
1638342000000|2021-12-01 07:00:00|1497.9|1494.9|1498.9|1495.9|1498.9|1495.9|1497.4|1494.4|206
1638342300000|2021-12-01 07:05:00|1499.4|1496.4|1499.4|1496.4|1499.9|1496.9|1498.4|1495.4|67
1638342600000|2021-12-01 07:10:00|1499.9|1496.9|1497.9|1494.9|1499.9|1496.9|1497.9|1494.9|71
1638342900000|2021-12-01 07:15:00|1497.4|1494.4|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|91
1638343200000|2021-12-01 07:20:00|1497.9|1494.9|1497.4|1494.4|1498.4|1495.4|1496.9|1493.9|87
1638343500000|2021-12-01 07:25:00|1496.9|1493.9|1497.9|1494.9|1498.4|1495.4|1496.9|1493.9|76
1638343800000|2021-12-01 07:30:00|1497.4|1494.4|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|81
1638344100000|2021-12-01 07:35:00|1496.9|1493.9|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|68
1638344400000|2021-12-01 07:40:00|1496.9|1493.9|1496.9|1493.9|1497.4|1494.4|1496.4|1493.4|63
1638344700000|2021-12-01 07:45:00|1496.6|1493.6|1497.1|1494.1|1497.1|1494.1|1495.6|1492.6|91
1638345000000|2021-12-01 07:50:00|1496.6|1493.6|1496.1|1493.1|1497.1|1494.1|1495.6|1492.6|114
1638345300000|2021-12-01 07:55:00|1495.6|1492.6|1496.6|1493.6|1497.1|1494.1|1495.6|1492.6|103
1638345600000|2021-12-01 08:00:00|1496.1|1493.1|1497.1|1494.1|1497.6|1494.6|1496.1|1493.1|152
1638345900000|2021-12-01 08:05:00|1496.6|1493.6|1496.6|1493.6|1497.6|1494.6|1496.1|1493.1|75
1638346200000|2021-12-01 08:10:00|1497.1|1494.1|1496.6|1493.6|1497.1|1494.1|1496.1|1493.1|62
1638346500000|2021-12-01 08:15:00|1496.1|1493.1|1496.6|1493.6|1496.6|1493.6|1495.6|1492.6|122
1638346800000|2021-12-01 08:20:00|1497.1|1494.1|1496.1|1493.1|1497.1|1494.1|1496.1|1493.1|76
1638347100000|2021-12-01 08:25:00|1496.6|1493.6|1495.6|1492.6|1496.6|1493.6|1495.6|1492.6|86
1638347400000|2021-12-01 08:30:00|1496.1|1493.1|1496.1|1493.1|1496.6|1493.6|1495.1|1492.1|119
1638347700000|2021-12-01 08:35:00|1496.6|1493.6|1495.6|1492.6|1496.6|1493.6|1495.1|1492.1|119
1638348000000|2021-12-01 08:40:00|1495.1|1492.1|1496.6|1493.6|1496.6|1493.6|1495.1|1492.1|127
1638348300000|2021-12-01 08:45:00|1496.1|1493.1|1498.6|1495.6|1499.6|1496.6|1496.1|1493.1|252
1638348600000|2021-12-01 08:50:00|1499.1|1496.1|1498.6|1495.6|1499.6|1496.6|1498.1|1495.1|112
1638348900000|2021-12-01 08:55:00|1499.1|1496.1|1498.6|1495.6|1499.1|1496.1|1498.1|1495.1|101
1638349200000|2021-12-01 09:00:00|1498.1|1495.1|1498.6|1495.6|1499.1|1496.1|1498.1|1495.1|51
1638349500000|2021-12-01 09:05:00|1499.1|1496.1|1498.6|1495.6|1499.6|1496.6|1498.6|1495.6|58
1638233100000|2021-11-30 00:45:00|1509.6|1506.6|1517.6|1514.6|1517.6|1514.6|1509.6|1506.6|256
1638233400000|2021-11-30 00:50:00|1517.1|1514.1|1518.6|1515.6|1520.6|1517.6|1517.1|1514.1|233
1638233700000|2021-11-30 00:55:00|1519.1|1516.1|1519.6|1516.6|1519.6|1516.6|1518.1|1515.1|49
1638234000000|2021-11-30 01:00:00|1519.1|1516.1|1517.1|1514.1|1519.1|1516.1|1515.1|1512.1|243
1638234300000|2021-11-30 01:05:00|1516.6|1513.6|1516.6|1513.6|1518.6|1515.6|1516.6|1513.6|132
1638234600000|2021-11-30 01:10:00|1517.1|1514.1|1517.1|1514.1|1517.6|1514.6|1516.6|1513.6|106
1638234900000|2021-11-30 01:15:00|1517.6|1514.6|1517.6|1514.6|1518.1|1515.1|1517.1|1514.1|140
1638235200000|2021-11-30 01:20:00|1518.1|1515.1|1520.1|1517.1|1520.6|1517.6|1517.6|1514.6|381
1638235500000|2021-11-30 01:25:00|1520.6|1517.6|1521.1|1518.1|1521.6|1518.6|1520.1|1517.1|339
1638235800000|2021-11-30 01:30:00|1520.6|1517.6|1519.6|1516.6|1521.1|1518.1|1519.6|1516.6|199
1638236100000|2021-11-30 01:35:00|1520.1|1517.1|1520.6|1517.6|1521.1|1518.1|1520.1|1517.1|168
1638236400000|2021-11-30 01:40:00|1520.1|1517.1|1521.1|1518.1|1521.6|1518.6|1520.1|1517.1|218
1638236700000|2021-11-30 01:45:00|1522.1|1519.1|1521.6|1518.6|1522.6|1519.6|1521.1|1518.1|201
1638237000000|2021-11-30 01:50:00|1522.1|1519.1|1521.6|1518.6|1522.1|1519.1|1521.1|1518.1|51
1638237300000|2021-11-30 01:55:00|1522.1|1519.1|1521.6|1518.6|1522.6|1519.6|1521.6|1518.6|75
1638237600000|2021-11-30 02:00:00|1522.1|1519.1|1522.1|1519.1|1522.6|1519.6|1522.1|1519.1|93
1638237900000|2021-11-30 02:05:00|1521.6|1518.6|1521.1|1518.1|1521.6|1518.6|1520.6|1517.6|173
1638238200000|2021-11-30 02:10:00|1520.6|1517.6|1520.1|1517.1|1521.1|1518.1|1520.1|1517.1|42
1638238500000|2021-11-30 02:15:00|1520.6|1517.6|1521.1|1518.1|1521.6|1518.6|1520.1|1517.1|107
1638238800000|2021-11-30 02:20:00|1520.6|1517.6|1520.7|1517.7|1520.7|1517.7|1520.1|1517.1|57
1638239100000|2021-11-30 02:25:00|1520.2|1517.2|1521.2|1518.2|1521.2|1518.2|1520.2|1517.2|83
1638239400000|2021-11-30 02:30:00|1521.7|1518.7|1520.2|1517.2|1521.7|1518.7|1520.2|1517.2|66
1638239700000|2021-11-30 02:35:00|1520.7|1517.7|1520.7|1517.7|1521.2|1518.2|1520.2|1517.2|49
1638240000000|2021-11-30 02:40:00|1521.2|1518.2|1520.7|1517.7|1521.2|1518.2|1520.7|1517.7|27
1638240300000|2021-11-30 02:45:00|1521.2|1518.2|1519.7|1516.7|1521.2|1518.2|1519.2|1516.2|50
1638240600000|2021-11-30 02:50:00|1520.2|1517.2|1520.2|1517.2|1520.2|1517.2|1519.7|1516.7|51
1638240900000|2021-11-30 02:55:00|1520.7|1517.7|1521.2|1518.2|1521.7|1518.7|1520.7|1517.7|74
1638241200000|2021-11-30 03:00:00|1520.7|1517.7|1521.7|1518.7|1521.7|1518.7|1520.7|1517.7|105
1638241500000|2021-11-30 03:05:00|1521.2|1518.2|1521.2|1518.2|1521.2|1518.2|1520.7|1517.7|40
1638241800000|2021-11-30 03:10:00|1520.7|1517.7|1521.2|1518.2|1521.2|1518.2|1520.7|1517.7|51
1638242100000|2021-11-30 03:15:00|1520.2|1517.2|1521.7|1518.7|1521.7|1518.7|1520.2|1517.2|76
1638242400000|2021-11-30 03:20:00|1521.2|1518.2|1519.2|1516.2|1521.7|1518.7|1518.7|1515.7|164
1638242700000|2021-11-30 03:25:00|1519.7|1516.7|1520.2|1517.2|1520.7|1517.7|1519.2|1516.2|52
1638243000000|2021-11-30 03:30:00|1519.7|1516.7|1520.7|1517.7|1521.2|1518.2|1519.7|1516.7|82
1638243300000|2021-11-30 03:35:00|1521.2|1518.2|1521.2|1518.2|1521.2|1518.2|1520.7|1517.7|78
1638243600000|2021-11-30 03:40:00|1521.7|1518.7|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|133
1638243900000|2021-11-30 03:45:00|1521.7|1518.7|1520.7|1517.7|1521.7|1518.7|1520.7|1517.7|66
1638244200000|2021-11-30 03:50:00|1520.2|1517.2|1520.2|1517.2|1520.7|1517.7|1520.2|1517.2|44
1638244500000|2021-11-30 03:55:00|1520.7|1517.7|1520.2|1517.2|1520.7|1517.7|1520.2|1517.2|47
1638244800000|2021-11-30 04:00:00|1520.7|1517.7|1521.2|1518.2|1521.7|1518.7|1520.2|1517.2|278
1638245100000|2021-11-30 04:05:00|1521.7|1518.7|1520.7|1517.7|1521.7|1518.7|1520.7|1517.7|70
1638245400000|2021-11-30 04:10:00|1521.2|1518.2|1520.7|1517.7|1521.2|1518.2|1520.7|1517.7|21
1638245700000|2021-11-30 04:15:00|1521.2|1518.2|1521.7|1518.7|1521.7|1518.7|1521.2|1518.2|26
1638246000000|2021-11-30 04:20:00|1521.2|1518.2|1520.7|1517.7|1521.2|1518.2|1520.7|1517.7|33
1638246300000|2021-11-30 04:25:00|1521.2|1518.2|1520.7|1517.7|1521.2|1518.2|1520.2|1517.2|47
1638246600000|2021-11-30 04:30:00|1521.2|1518.2|1520.7|1517.7|1521.2|1518.2|1520.7|1517.7|16
1638246900000|2021-11-30 04:35:00|1521.2|1518.2|1521.2|1518.2|1521.7|1518.7|1521.2|1518.2|19
1638247200000|2021-11-30 04:40:00|1520.7|1517.7|1520.2|1517.2|1520.7|1517.7|1520.2|1517.2|66
1638253800000|2021-11-30 06:30:00|1521.2|1518.2|1517.7|1514.7|1521.2|1518.2|1516.2|1513.2|502
1638254100000|2021-11-30 06:35:00|1517.2|1514.2|1515.2|1512.2|1517.2|1514.2|1515.2|1512.2|106
1638254400000|2021-11-30 06:40:00|1515.7|1512.7|1517.2|1514.2|1517.7|1514.7|1515.7|1512.7|223
1638254700000|2021-11-30 06:45:00|1516.7|1513.7|1514.7|1511.7|1517.2|1514.2|1514.7|1511.7|282
1638255000000|2021-11-30 06:50:00|1515.2|1512.2|1513.2|1510.2|1515.2|1512.2|1511.7|1508.7|255
1638255300000|2021-11-30 06:55:00|1512.7|1509.7|1514.7|1511.7|1514.7|1511.7|1512.2|1509.2|192
1638255600000|2021-11-30 07:00:00|1514.2|1511.2|1515.2|1512.2|1515.7|1512.7|1512.7|1509.7|209
1638255900000|2021-11-30 07:05:00|1515.7|1512.7|1515.7|1512.7|1516.7|1513.7|1514.7|1511.7|148
1638256200000|2021-11-30 07:10:00|1515.2|1512.2|1514.2|1511.2|1515.2|1512.2|1513.7|1510.7|110
1638256500000|2021-11-30 07:15:00|1514.7|1511.7|1515.2|1512.2|1515.7|1512.7|1514.2|1511.2|86
1638256800000|2021-11-30 07:20:00|1515.7|1512.7|1514.2|1511.2|1515.7|1512.7|1513.7|1510.7|130
1638257100000|2021-11-30 07:25:00|1514.7|1511.7|1515.2|1512.2|1515.2|1512.2|1514.2|1511.2|69
1638257400000|2021-11-30 07:30:00|1515.7|1512.7|1516.2|1513.2|1516.2|1513.2|1515.2|1512.2|159
1638257700000|2021-11-30 07:35:00|1515.7|1512.7|1515.7|1512.7|1516.2|1513.2|1515.2|1512.2|54
1638258000000|2021-11-30 07:40:00|1515.2|1512.2|1514.2|1511.2|1515.2|1512.2|1513.7|1510.7|101
1638258300000|2021-11-30 07:45:00|1513.9|1510.9|1515.4|1512.4|1515.9|1512.9|1513.9|1510.9|96
1638258600000|2021-11-30 07:50:00|1515.9|1512.9|1515.4|1512.4|1516.4|1513.4|1515.4|1512.4|85
1638258900000|2021-11-30 07:55:00|1515.9|1512.9|1516.4|1513.4|1516.9|1513.9|1515.4|1512.4|75
1638259200000|2021-11-30 08:00:00|1516.9|1513.9|1517.4|1514.4|1517.4|1514.4|1516.9|1513.9|87
1638259500000|2021-11-30 08:05:00|1517.9|1514.9|1519.9|1516.9|1519.9|1516.9|1517.9|1514.9|100
1638259800000|2021-11-30 08:10:00|1519.4|1516.4|1519.4|1516.4|1519.9|1516.9|1518.4|1515.4|116
1638260100000|2021-11-30 08:15:00|1518.9|1515.9|1518.9|1515.9|1519.4|1516.4|1518.4|1515.4|80
1638260400000|2021-11-30 08:20:00|1519.4|1516.4|1517.4|1514.4|1519.4|1516.4|1516.9|1513.9|108
1638260700000|2021-11-30 08:25:00|1517.9|1514.9|1518.4|1515.4|1518.9|1515.9|1517.4|1514.4|49
1638261000000|2021-11-30 08:30:00|1517.9|1514.9|1517.9|1514.9|1518.4|1515.4|1517.4|1514.4|93
1638261300000|2021-11-30 08:35:00|1517.4|1514.4|1516.4|1513.4|1517.9|1514.9|1515.9|1512.9|82
1638261600000|2021-11-30 08:40:00|1516.9|1513.9|1527.9|1524.9|1527.9|1524.9|1516.4|1513.4|817
1638261900000|2021-11-30 08:45:00|1525.9|1522.9|1516.9|1513.9|1527.9|1524.9|1516.4|1513.4|426
1638262200000|2021-11-30 08:50:00|1518.4|1515.4|1518.9|1515.9|1518.9|1515.9|1516.4|1513.4|534
1638262500000|2021-11-30 08:55:00|1519.4|1516.4|1522.4|1519.4|1522.4|1519.4|1519.4|1516.4|455
1638262800000|2021-11-30 09:00:00|1521.9|1518.9|1518.4|1515.4|1522.4|1519.4|1517.9|1514.9|424
1638263100000|2021-11-30 09:05:00|1517.9|1514.9|1517.9|1514.9|1518.4|1515.4|1515.9|1512.9|270
1638319500000|2021-12-01 00:45:00|1521.9|1518.9|1511.4|1508.4|1521.9|1518.9|1510.9|1507.9|270
1638319800000|2021-12-01 00:50:00|1510.9|1507.9|1509.4|1506.4|1511.4|1508.4|1508.4|1505.4|250
1638320100000|2021-12-01 00:55:00|1508.9|1505.9|1507.4|1504.4|1509.4|1506.4|1506.9|1503.9|232
1638320400000|2021-12-01 01:00:00|1507.9|1504.9|1506.4|1503.4|1509.9|1506.9|1505.9|1502.9|368
1638320700000|2021-12-01 01:05:00|1506.9|1503.9|1505.9|1502.9|1507.4|1504.4|1504.9|1501.9|377
1638321000000|2021-12-01 01:10:00|1504.9|1501.9|1507.9|1504.9|1508.4|1505.4|1504.4|1501.4|240
1638321300000|2021-12-01 01:15:00|1508.4|1505.4|1508.4|1505.4|1508.4|1505.4|1507.4|1504.4|119
1638321600000|2021-12-01 01:20:00|1508.9|1505.9|1507.9|1504.9|1509.4|1506.4|1507.9|1504.9|137
1638321900000|2021-12-01 01:25:00|1507.4|1504.4|1507.4|1504.4|1508.4|1505.4|1506.9|1503.9|143
1638322200000|2021-12-01 01:30:00|1506.9|1503.9|1507.4|1504.4|1507.4|1504.4|1506.4|1503.4|129
1638322500000|2021-12-01 01:35:00|1506.9|1503.9|1507.4|1504.4|1507.4|1504.4|1506.9|1503.9|37
1638322800000|2021-12-01 01:40:00|1506.9|1503.9|1507.9|1504.9|1508.4|1505.4|1506.9|1503.9|85
1638323100000|2021-12-01 01:45:00|1508.4|1505.4|1507.4|1504.4|1508.9|1505.9|1506.9|1503.9|95
1638323400000|2021-12-01 01:50:00|1507.9|1504.9|1507.4|1504.4|1507.9|1504.9|1506.9|1503.9|68
1638323700000|2021-12-01 01:55:00|1507.9|1504.9|1506.4|1503.4|1507.9|1504.9|1505.9|1502.9|141
1638324000000|2021-12-01 02:00:00|1506.9|1503.9|1506.9|1503.9|1507.4|1504.4|1505.9|1502.9|109
1638324300000|2021-12-01 02:05:00|1506.4|1503.4|1506.9|1503.9|1507.9|1504.9|1506.4|1503.4|138
1638324600000|2021-12-01 02:10:00|1506.4|1503.4|1505.9|1502.9|1506.9|1503.9|1505.9|1502.9|69
1638324900000|2021-12-01 02:15:00|1505.4|1502.4|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|236
1638325200000|2021-12-01 02:20:00|1504.4|1501.4|1504.4|1501.4|1504.9|1501.9|1503.4|1500.4|160
1638325500000|2021-12-01 02:25:00|1503.9|1500.9|1503.9|1500.9|1505.4|1502.4|1503.4|1500.4|162
1638325800000|2021-12-01 02:30:00|1503.4|1500.4|1504.9|1501.9|1504.9|1501.9|1503.4|1500.4|96
1638326100000|2021-12-01 02:35:00|1504.4|1501.4|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|63
1638326400000|2021-12-01 02:40:00|1503.9|1500.9|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|130
1638326700000|2021-12-01 02:45:00|1504.9|1501.9|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|33
1638327000000|2021-12-01 02:50:00|1503.9|1500.9|1504.4|1501.4|1504.4|1501.4|1503.9|1500.9|19
1638327300000|2021-12-01 02:55:00|1503.9|1500.9|1503.4|1500.4|1504.4|1501.4|1503.4|1500.4|49
1638327600000|2021-12-01 03:00:00|1503.9|1500.9|1503.4|1500.4|1503.9|1500.9|1502.9|1499.9|142
1638327900000|2021-12-01 03:05:00|1502.9|1499.9|1503.4|1500.4|1503.4|1500.4|1502.9|1499.9|32
1638328200000|2021-12-01 03:10:00|1502.9|1499.9|1503.4|1500.4|1503.4|1500.4|1502.9|1499.9|90
1638328500000|2021-12-01 03:15:00|1503.9|1500.9|1503.9|1500.9|1504.4|1501.4|1503.9|1500.9|77
1638328800000|2021-12-01 03:20:00|1504.4|1501.4|1505.4|1502.4|1505.4|1502.4|1504.4|1501.4|150
1638329100000|2021-12-01 03:25:00|1505.9|1502.9|1505.4|1502.4|1505.9|1502.9|1505.4|1502.4|23
1638329400000|2021-12-01 03:30:00|1505.9|1502.9|1506.4|1503.4|1506.4|1503.4|1505.9|1502.9|66
1638329700000|2021-12-01 03:35:00|1505.9|1502.9|1506.4|1503.4|1506.9|1503.9|1505.4|1502.4|80
1638330000000|2021-12-01 03:40:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.4|1502.4|32
1638330300000|2021-12-01 03:45:00|1505.4|1502.4|1506.4|1503.4|1506.9|1503.9|1505.4|1502.4|62
1638330600000|2021-12-01 03:50:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.9|1502.9|21
1638330900000|2021-12-01 03:55:00|1506.4|1503.4|1505.9|1502.9|1506.4|1503.4|1505.9|1502.9|16
1638331200000|2021-12-01 04:00:00|1505.4|1502.4|1505.4|1502.4|1505.9|1502.9|1504.9|1501.9|27
1638331500000|2021-12-01 04:05:00|1504.9|1501.9|1505.4|1502.4|1505.9|1502.9|1504.9|1501.9|40
1638331800000|2021-12-01 04:10:00|1504.9|1501.9|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|69
1638332100000|2021-12-01 04:15:00|1504.4|1501.4|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|31
1638332400000|2021-12-01 04:20:00|1504.9|1501.9|1504.9|1501.9|1505.4|1502.4|1504.4|1501.4|60
1638332700000|2021-12-01 04:25:00|1505.4|1502.4|1504.4|1501.4|1505.4|1502.4|1504.4|1501.4|18
1638333000000|2021-12-01 04:30:00|1504.9|1501.9|1504.9|1501.9|1504.9|1501.9|1504.9|1501.9|1
1638333300000|2021-12-01 04:35:00|1504.4|1501.4|1503.9|1500.9|1504.4|1501.4|1503.9|1500.9|40
1638333600000|2021-12-01 04:40:00|1504.4|1501.4|1503.9|1500.9|1504.4|1501.4|1503.4|1500.4|42
1638340200000|2021-12-01 06:30:00|1504.4|1501.4|1503.4|1500.4|1505.9|1502.9|1502.9|1499.9|268
1638340500000|2021-12-01 06:35:00|1502.9|1499.9|1501.9|1498.9|1502.9|1499.9|1501.4|1498.4|225
1638340800000|2021-12-01 06:40:00|1501.4|1498.4|1499.9|1496.9|1501.9|1498.9|1499.4|1496.4|248
1638341100000|2021-12-01 06:45:00|1500.4|1497.4|1500.4|1497.4|1500.4|1497.4|1498.9|1495.9|101
1638341400000|2021-12-01 06:50:00|1499.9|1496.9|1499.9|1496.9|1500.4|1497.4|1499.4|1496.4|97
1638341700000|2021-12-01 06:55:00|1499.4|1496.4|1498.4|1495.4|1500.4|1497.4|1497.9|1494.9|168
1638342000000|2021-12-01 07:00:00|1497.9|1494.9|1498.9|1495.9|1498.9|1495.9|1497.4|1494.4|206
1638342300000|2021-12-01 07:05:00|1499.4|1496.4|1499.4|1496.4|1499.9|1496.9|1498.4|1495.4|67
1638342600000|2021-12-01 07:10:00|1499.9|1496.9|1497.9|1494.9|1499.9|1496.9|1497.9|1494.9|71
1638342900000|2021-12-01 07:15:00|1497.4|1494.4|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|91
1638343200000|2021-12-01 07:20:00|1497.9|1494.9|1497.4|1494.4|1498.4|1495.4|1496.9|1493.9|87
1638343500000|2021-12-01 07:25:00|1496.9|1493.9|1497.9|1494.9|1498.4|1495.4|1496.9|1493.9|76
1638343800000|2021-12-01 07:30:00|1497.4|1494.4|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|81
1638344100000|2021-12-01 07:35:00|1496.9|1493.9|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|68
1638344400000|2021-12-01 07:40:00|1496.9|1493.9|1496.9|1493.9|1497.4|1494.4|1496.4|1493.4|63
1638344700000|2021-12-01 07:45:00|1496.6|1493.6|1497.1|1494.1|1497.1|1494.1|1495.6|1492.6|91
1638345000000|2021-12-01 07:50:00|1496.6|1493.6|1496.1|1493.1|1497.1|1494.1|1495.6|1492.6|114
1638345300000|2021-12-01 07:55:00|1495.6|1492.6|1496.6|1493.6|1497.1|1494.1|1495.6|1492.6|103
1638345600000|2021-12-01 08:00:00|1496.1|1493.1|1497.1|1494.1|1497.6|1494.6|1496.1|1493.1|152
1638345900000|2021-12-01 08:05:00|1496.6|1493.6|1496.6|1493.6|1497.6|1494.6|1496.1|1493.1|75
1638346200000|2021-12-01 08:10:00|1497.1|1494.1|1496.6|1493.6|1497.1|1494.1|1496.1|1493.1|62
1638346500000|2021-12-01 08:15:00|1496.1|1493.1|1496.6|1493.6|1496.6|1493.6|1495.6|1492.6|122
1638346800000|2021-12-01 08:20:00|1497.1|1494.1|1496.1|1493.1|1497.1|1494.1|1496.1|1493.1|76
1638347100000|2021-12-01 08:25:00|1496.6|1493.6|1495.6|1492.6|1496.6|1493.6|1495.6|1492.6|86
1638347400000|2021-12-01 08:30:00|1496.1|1493.1|1496.1|1493.1|1496.6|1493.6|1495.1|1492.1|119
1638347700000|2021-12-01 08:35:00|1496.6|1493.6|1495.6|1492.6|1496.6|1493.6|1495.1|1492.1|119
1638348000000|2021-12-01 08:40:00|1495.1|1492.1|1496.6|1493.6|1496.6|1493.6|1495.1|1492.1|127
1638348300000|2021-12-01 08:45:00|1496.1|1493.1|1498.6|1495.6|1499.6|1496.6|1496.1|1493.1|252
1638348600000|2021-12-01 08:50:00|1499.1|1496.1|1498.6|1495.6|1499.6|1496.6|1498.1|1495.1|112
1638348900000|2021-12-01 08:55:00|1499.1|1496.1|1498.6|1495.6|1499.1|1496.1|1498.1|1495.1|101
1638349200000|2021-12-01 09:00:00|1498.1|1495.1|1498.6|1495.6|1499.1|1496.1|1498.1|1495.1|51
1638349500000|2021-12-01 09:05:00|1499.1|1496.1|1498.6|1495.6|1499.6|1496.6|1498.6|1495.6|58
1638405900000|2021-12-02 00:45:00|1499.1|1496.1|1488.1|1485.1|1499.1|1496.1|1487.6|1484.6|232
1638406200000|2021-12-02 00:50:00|1488.6|1485.6|1487.1|1484.1|1488.6|1485.6|1486.1|1483.1|202
1638406500000|2021-12-02 00:55:00|1487.6|1484.6|1484.1|1481.1|1487.6|1484.6|1483.6|1480.6|251
1638406800000|2021-12-02 01:00:00|1484.6|1481.6|1488.6|1485.6|1492.1|1489.1|1483.1|1480.1|428
1638407100000|2021-12-02 01:05:00|1488.1|1485.1|1488.1|1485.1|1488.6|1485.6|1486.1|1483.1|207
1638407400000|2021-12-02 01:10:00|1488.6|1485.6|1488.1|1485.1|1489.6|1486.6|1486.1|1483.1|279
1638407700000|2021-12-02 01:15:00|1488.6|1485.6|1488.1|1485.1|1489.6|1486.6|1485.1|1482.1|313
1638408000000|2021-12-02 01:20:00|1488.6|1485.6|1494.6|1491.6|1494.6|1491.6|1488.6|1485.6|280
1638408300000|2021-12-02 01:25:00|1494.1|1491.1|1494.1|1491.1|1495.1|1492.1|1492.6|1489.6|224
1638408600000|2021-12-02 01:30:00|1494.6|1491.6|1494.1|1491.1|1495.1|1492.1|1493.1|1490.1|184
1638408900000|2021-12-02 01:35:00|1493.6|1490.6|1494.1|1491.1|1494.1|1491.1|1492.6|1489.6|186
1638409200000|2021-12-02 01:40:00|1494.6|1491.6|1495.1|1492.1|1495.1|1492.1|1494.1|1491.1|112
1638409500000|2021-12-02 01:45:00|1495.6|1492.6|1494.1|1491.1|1496.1|1493.1|1494.1|1491.1|134
1638409800000|2021-12-02 01:50:00|1493.6|1490.6|1499.1|1496.1|1499.1|1496.1|1493.6|1490.6|188
1638410100000|2021-12-02 01:55:00|1498.6|1495.6|1497.1|1494.1|1498.6|1495.6|1496.1|1493.1|118
1638410400000|2021-12-02 02:00:00|1496.6|1493.6|1498.6|1495.6|1498.6|1495.6|1496.6|1493.6|108
1638410700000|2021-12-02 02:05:00|1499.1|1496.1|1500.1|1497.1|1500.6|1497.6|1497.6|1494.6|136
1638411000000|2021-12-02 02:10:00|1499.6|1496.6|1500.1|1497.1|1500.1|1497.1|1499.1|1496.1|85
1638411300000|2021-12-02 02:15:00|1499.6|1496.6|1499.1|1496.1|1499.6|1496.6|1498.6|1495.6|65
1638411600000|2021-12-02 02:20:00|1499.6|1496.6|1499.6|1496.6|1500.1|1497.1|1499.1|1496.1|84
1638411900000|2021-12-02 02:25:00|1500.1|1497.1|1499|1496|1500.1|1497.1|1498.6|1495.6|69
1638412200000|2021-12-02 02:30:00|1498.5|1495.5|1497.5|1494.5|1499|1496|1497.5|1494.5|89
1638412500000|2021-12-02 02:35:00|1498|1495|1498|1495|1499|1496|1497|1494|85
1638412800000|2021-12-02 02:40:00|1498.5|1495.5|1499|1496|1499|1496|1498|1495|79
1638413100000|2021-12-02 02:45:00|1498.5|1495.5|1497.5|1494.5|1498.5|1495.5|1497.5|1494.5|32
1638413400000|2021-12-02 02:50:00|1498|1495|1497.5|1494.5|1498|1495|1497.5|1494.5|25
1638413700000|2021-12-02 02:55:00|1498|1495|1498|1495|1498|1495|1497|1494|107
1638414000000|2021-12-02 03:00:00|1497.5|1494.5|1496.5|1493.5|1497.5|1494.5|1496.5|1493.5|77
1638414300000|2021-12-02 03:05:00|1496|1493|1496|1493|1496.5|1493.5|1496|1493|38
1638414600000|2021-12-02 03:10:00|1495.5|1492.5|1495|1492|1495.5|1492.5|1494.5|1491.5|54
1638414900000|2021-12-02 03:15:00|1495.5|1492.5|1494|1491|1496|1493|1494|1491|88
1638415200000|2021-12-02 03:20:00|1494.5|1491.5|1495.5|1492.5|1495.5|1492.5|1494.5|1491.5|99
1638415500000|2021-12-02 03:25:00|1495|1492|1496.5|1493.5|1496.5|1493.5|1495|1492|93
1638415800000|2021-12-02 03:30:00|1497|1494|1497|1494|1497|1494|1496.5|1493.5|31
1638416100000|2021-12-02 03:35:00|1496.5|1493.5|1496|1493|1496.5|1493.5|1495.5|1492.5|80
1638416400000|2021-12-02 03:40:00|1495.5|1492.5|1495|1492|1496.5|1493.5|1495|1492|44
1638416700000|2021-12-02 03:45:00|1494.5|1491.5|1497|1494|1497|1494|1494.5|1491.5|95
1638417000000|2021-12-02 03:50:00|1497.5|1494.5|1497|1494|1497.5|1494.5|1496.5|1493.5|66
1638417300000|2021-12-02 03:55:00|1496.5|1493.5|1496|1493|1497|1494|1496|1493|39
1638417600000|2021-12-02 04:00:00|1496.5|1493.5|1495|1492|1496.5|1493.5|1494.5|1491.5|92
1638417900000|2021-12-02 04:05:00|1495.5|1492.5|1494.5|1491.5|1495.5|1492.5|1494.5|1491.5|53
1638418200000|2021-12-02 04:10:00|1495|1492|1494|1491|1495|1492|1494|1491|43
1638418500000|2021-12-02 04:15:00|1493|1490|1493.5|1490.5|1493.5|1490.5|1492.5|1489.5|78
1638418800000|2021-12-02 04:20:00|1493|1490|1493.5|1490.5|1494|1491|1493|1490|64
1638419100000|2021-12-02 04:25:00|1493|1490|1493.5|1490.5|1493.5|1490.5|1493|1490|35
1638419400000|2021-12-02 04:30:00|1494|1491|1493|1490|1494|1491|1493|1490|9
1638419700000|2021-12-02 04:35:00|1492.5|1489.5|1492|1489|1492.5|1489.5|1491.5|1488.5|87
1638420000000|2021-12-02 04:40:00|1491.5|1488.5|1492|1489|1492.5|1489.5|1491.5|1488.5|64
1638426600000|2021-12-02 06:30:00|1491.5|1488.5|1494|1491|1495|1492|1491.5|1488.5|86
1638426900000|2021-12-02 06:35:00|1493.5|1490.5|1493.5|1490.5|1494|1491|1493|1490|65
1638427200000|2021-12-02 06:40:00|1494|1491|1495|1492|1497|1494|1494|1491|137
1638427500000|2021-12-02 06:45:00|1495.5|1492.5|1496|1493|1496|1493|1495|1492|85
1638427800000|2021-12-02 06:50:00|1496.5|1493.5|1496|1493|1497|1494|1492.5|1489.5|244
1638428100000|2021-12-02 06:55:00|1495|1492|1496.5|1493.5|1496.5|1493.5|1494|1491|62
1638428400000|2021-12-02 07:00:00|1496|1493|1497|1494|1497|1494|1495|1492|108
1638428700000|2021-12-02 07:05:00|1496.5|1493.5|1496.5|1493.5|1498|1495|1495.5|1492.5|119
1638429000000|2021-12-02 07:10:00|1496|1493|1497|1494|1498|1495|1496|1493|107
1638429300000|2021-12-02 07:15:00|1498|1495|1497|1494|1498|1495|1495.5|1492.5|160
1638429600000|2021-12-02 07:20:00|1497.5|1494.5|1496|1493|1497.5|1494.5|1496|1493|86
1638429900000|2021-12-02 07:25:00|1496.5|1493.5|1497|1494|1497|1494|1496|1493|61
1638430200000|2021-12-02 07:30:00|1496.5|1493.5|1497|1494|1497.5|1494.5|1496.5|1493.5|92
1638430500000|2021-12-02 07:35:00|1496.5|1493.5|1497|1494|1498|1495|1496.5|1493.5|60
1638430800000|2021-12-02 07:40:00|1497.5|1494.5|1497|1494|1497.5|1494.5|1496.5|1493.5|55
1638431100000|2021-12-02 07:45:00|1496.5|1493.5|1496.5|1493.5|1497.5|1494.5|1496.5|1493.5|57
1638431400000|2021-12-02 07:50:00|1497|1494|1498.5|1495.5|1498.5|1495.5|1496.5|1493.5|133
1638431700000|2021-12-02 07:55:00|1498|1495|1498|1495|1498.5|1495.5|1497.5|1494.5|41
1638432000000|2021-12-02 08:00:00|1497.5|1494.5|1500|1497|1500|1497|1497.5|1494.5|145
1638432300000|2021-12-02 08:05:00|1499.5|1496.5|1500.5|1497.5|1500.5|1497.5|1499.5|1496.5|108
1638432600000|2021-12-02 08:10:00|1500|1497|1501|1498|1501|1498|1499.5|1496.5|214
1638432900000|2021-12-02 08:15:00|1500|1497|1500.5|1497.5|1500.5|1497.5|1499|1496|95
1638433200000|2021-12-02 08:20:00|1500|1497|1499.5|1496.5|1500.5|1497.5|1499.5|1496.5|46
1638433500000|2021-12-02 08:25:00|1499|1496|1499|1496|1499.5|1496.5|1498.5|1495.5|59
1638433800000|2021-12-02 08:30:00|1498.5|1495.5|1498.5|1495.5|1499|1496|1498|1495|87
1638434100000|2021-12-02 08:35:00|1498|1495|1500|1497|1500|1497|1498|1495|66
1638434400000|2021-12-02 08:40:00|1499.5|1496.5|1500|1497|1501|1498|1498.5|1495.5|277
1638434700000|2021-12-02 08:45:00|1500.5|1497.5|1503.5|1500.5|1504|1501|1500.5|1497.5|320
1638435000000|2021-12-02 08:50:00|1503|1500|1502.5|1499.5|1503.5|1500.5|1502|1499|76
1638435300000|2021-12-02 08:55:00|1503|1500|1503|1500|1503.5|1500.5|1503|1500|78
1638435600000|2021-12-02 09:00:00|1503.5|1500.5|1503.5|1500.5|1503.5|1500.5|1503|1500|106
1638435900000|2021-12-02 09:05:00|1503|1500|1502|1499|1503|1500|1502|1499|47
1638755100000|2021-12-06 01:45:00|1498.6|1495.6|1498.1|1495.1|1499.1|1496.1|1498.1|1495.1|47
1638755400000|2021-12-06 01:50:00|1497.6|1494.6|1495.1|1492.1|1498.1|1495.1|1495.1|1492.1|142
1638755700000|2021-12-06 01:55:00|1494.6|1491.6|1494.1|1491.1|1495.1|1492.1|1494.1|1491.1|126
1638756000000|2021-12-06 02:00:00|1494.6|1491.6|1496.1|1493.1|1497.1|1494.1|1494.1|1491.1|158
1638756300000|2021-12-06 02:05:00|1495.6|1492.6|1495.1|1492.1|1496.6|1493.6|1494.6|1491.6|64
1638756600000|2021-12-06 02:10:00|1495.6|1492.6|1495.6|1492.6|1496.6|1493.6|1495.1|1492.1|68
1638756900000|2021-12-06 02:15:00|1495.1|1492.1|1494.1|1491.1|1496.1|1493.1|1494.1|1491.1|22
1638757200000|2021-12-06 02:20:00|1495.1|1492.1|1494.6|1491.6|1495.6|1492.6|1494.6|1491.6|45
1638757500000|2021-12-06 02:25:00|1495.1|1492.1|1495.1|1492.1|1496.1|1493.1|1494.6|1491.6|41
1638757800000|2021-12-06 02:30:00|1495.6|1492.6|1495.1|1492.1|1495.6|1492.6|1494.6|1491.6|35
1638758100000|2021-12-06 02:35:00|1495.6|1492.6|1495.1|1492.1|1496.1|1493.1|1495.1|1492.1|40
1638758400000|2021-12-06 02:40:00|1494.6|1491.6|1495.6|1492.6|1495.6|1492.6|1494.1|1491.1|43
1638758700000|2021-12-06 02:45:00|1495.1|1492.1|1496.6|1493.6|1496.6|1493.6|1495.1|1492.1|55
1638759000000|2021-12-06 02:50:00|1496.1|1493.1|1496.1|1493.1|1496.1|1493.1|1496.1|1493.1|26
1638759300000|2021-12-06 02:55:00|1495.6|1492.6|1496.6|1493.6|1496.6|1493.6|1495.6|1492.6|35
1638759600000|2021-12-06 03:00:00|1496.1|1493.1|1495.6|1492.6|1496.1|1493.1|1495.6|1492.6|24
1638759900000|2021-12-06 03:05:00|1495.1|1492.1|1495.6|1492.6|1495.6|1492.6|1495.1|1492.1|21
1638760200000|2021-12-06 03:10:00|1495.1|1492.1|1495.6|1492.6|1495.6|1492.6|1495.1|1492.1|32
1638760500000|2021-12-06 03:15:00|1496.1|1493.1|1496.6|1493.6|1496.6|1493.6|1495.6|1492.6|40
1638760800000|2021-12-06 03:20:00|1496.1|1493.1|1497.1|1494.1|1497.1|1494.1|1496.1|1493.1|64
1638761100000|2021-12-06 03:25:00|1496.6|1493.6|1496.6|1493.6|1497.1|1494.1|1496.6|1493.6|39
1638761400000|2021-12-06 03:30:00|1497.1|1494.1|1497.1|1494.1|1497.1|1494.1|1496.6|1493.6|19
1638761700000|2021-12-06 03:35:00|1496.6|1493.6|1495.6|1492.6|1496.6|1493.6|1495.1|1492.1|46
1638762000000|2021-12-06 03:40:00|1495.1|1492.1|1495.1|1492.1|1495.6|1492.6|1495.1|1492.1|21
1638762300000|2021-12-06 03:45:00|1495.6|1492.6|1494.6|1491.6|1495.6|1492.6|1494.6|1491.6|24
1638762600000|2021-12-06 03:50:00|1495.1|1492.1|1495.1|1492.1|1495.6|1492.6|1494.6|1491.6|45
1638762900000|2021-12-06 03:55:00|1495.6|1492.6|1494.6|1491.6|1495.6|1492.6|1494.6|1491.6|33
1638763200000|2021-12-06 04:00:00|1494.1|1491.1|1494.6|1491.6|1494.6|1491.6|1494.1|1491.1|22
1638763500000|2021-12-06 04:05:00|1494.1|1491.1|1493.1|1490.1|1494.1|1491.1|1493.1|1490.1|95
1638763800000|2021-12-06 04:10:00|1492.6|1489.6|1492.6|1489.6|1493.1|1490.1|1492.1|1489.1|84
1638764100000|2021-12-06 04:15:00|1492.1|1489.1|1491.1|1488.1|1492.1|1489.1|1490.6|1487.6|81
1638764400000|2021-12-06 04:20:00|1490.6|1487.6|1491.1|1488.1|1491.1|1488.1|1490.6|1487.6|61
1638764700000|2021-12-06 04:25:00|1491.6|1488.6|1490.6|1487.6|1491.6|1488.6|1490.6|1487.6|26
1638765000000|2021-12-06 04:30:00|1491.1|1488.1|1490.1|1487.1|1491.1|1488.1|1490.1|1487.1|32
1638765300000|2021-12-06 04:35:00|1489.6|1486.6|1488.6|1485.6|1489.6|1486.6|1488.1|1485.1|101
1638765600000|2021-12-06 04:40:00|1488.1|1485.1|1488.1|1485.1|1488.6|1485.6|1488.1|1485.1|17
1638772200000|2021-12-06 06:30:00|1489.1|1486.1|1491.6|1488.6|1493.1|1490.1|1488.6|1485.6|132
1638772500000|2021-12-06 06:35:00|1492.1|1489.1|1489.6|1486.6|1492.1|1489.1|1489.1|1486.1|76
1638772800000|2021-12-06 06:40:00|1490.1|1487.1|1489.6|1486.6|1490.1|1487.1|1489.1|1486.1|42
1638773100000|2021-12-06 06:45:00|1489.1|1486.1|1489.1|1486.1|1490.6|1487.6|1489.1|1486.1|46
1638773400000|2021-12-06 06:50:00|1489.6|1486.6|1491.1|1488.1|1491.6|1488.6|1489.6|1486.6|50
1638773700000|2021-12-06 06:55:00|1490.6|1487.6|1490.6|1487.6|1490.6|1487.6|1490.6|1487.6|21
1638774000000|2021-12-06 07:00:00|1490.1|1487.1|1488.6|1485.6|1490.1|1487.1|1488.6|1485.6|77
1638774300000|2021-12-06 07:05:00|1488.1|1485.1|1487.1|1484.1|1488.1|1485.1|1486.1|1483.1|175
1638774600000|2021-12-06 07:10:00|1487.6|1484.6|1487.1|1484.1|1488.1|1485.1|1487.1|1484.1|50
1638774900000|2021-12-06 07:15:00|1486.6|1483.6|1486.6|1483.6|1486.6|1483.6|1485.6|1482.6|52
1638775200000|2021-12-06 07:20:00|1487.1|1484.1|1486.6|1483.6|1487.6|1484.6|1486.1|1483.1|50
1638775500000|2021-12-06 07:25:00|1487.1|1484.1|1486.6|1483.6|1487.1|1484.1|1486.6|1483.6|30
1638775800000|2021-12-06 07:30:00|1486.1|1483.1|1487.1|1484.1|1487.1|1484.1|1486.1|1483.1|28
1638776100000|2021-12-06 07:35:00|1486.6|1483.6|1486.6|1483.6|1486.6|1483.6|1485.1|1482.1|121
1638776400000|2021-12-06 07:40:00|1487.1|1484.1|1487.1|1484.1|1487.1|1484.1|1486.6|1483.6|62
1638776700000|2021-12-06 07:45:00|1486.2|1483.2|1484.7|1481.7|1486.2|1483.2|1484.7|1481.7|97
1638777000000|2021-12-06 07:50:00|1485.2|1482.2|1486.2|1483.2|1486.2|1483.2|1485.2|1482.2|64
1638777300000|2021-12-06 07:55:00|1486.7|1483.7|1486.2|1483.2|1486.7|1483.7|1486.2|1483.2|19
1638777600000|2021-12-06 08:00:00|1485.7|1482.7|1486.7|1483.7|1486.7|1483.7|1485.7|1482.7|29
1638777900000|2021-12-06 08:05:00|1486.2|1483.2|1486.7|1483.7|1486.7|1483.7|1486.2|1483.2|38
1638778200000|2021-12-06 08:10:00|1486.2|1483.2|1485.7|1482.7|1486.2|1483.2|1485.7|1482.7|52
1638778500000|2021-12-06 08:15:00|1485.2|1482.2|1485.2|1482.2|1485.7|1482.7|1484.7|1481.7|43
1638778800000|2021-12-06 08:20:00|1485.7|1482.7|1485.7|1482.7|1485.7|1482.7|1485.2|1482.2|32
1638779100000|2021-12-06 08:25:00|1485.2|1482.2|1484.7|1481.7|1485.7|1482.7|1484.7|1481.7|49
1638779400000|2021-12-06 08:30:00|1484.2|1481.2|1485.2|1482.2|1485.7|1482.7|1484.2|1481.2|60
1638779700000|2021-12-06 08:35:00|1485.7|1482.7|1485.7|1482.7|1485.7|1482.7|1485.2|1482.2|26
1638780000000|2021-12-06 08:40:00|1485.2|1482.2|1486.2|1483.2|1486.7|1483.7|1485.2|1482.2|79
1638780300000|2021-12-06 08:45:00|1485.7|1482.7|1484.2|1481.2|1486.7|1483.7|1483.7|1480.7|298
1638780600000|2021-12-06 08:50:00|1483.7|1480.7|1483.2|1480.2|1484.7|1481.7|1483.2|1480.2|224
1638780900000|2021-12-06 08:55:00|1483.7|1480.7|1484.2|1481.2|1485.2|1482.2|1483.2|1480.2|264
1638781200000|2021-12-06 09:00:00|1484.7|1481.7|1483.7|1480.7|1484.7|1481.7|1483.2|1480.2|41
1638781500000|2021-12-06 09:05:00|1484.2|1481.2|1483.7|1480.7|1484.2|1481.2|1483.7|1480.7|79
1638837900000|2021-12-07 00:45:00|1484.7|1481.7|1486.2|1483.2|1487.7|1484.7|1484.7|1481.7|201
1638838200000|2021-12-07 00:50:00|1486.7|1483.7|1487.7|1484.7|1488.2|1485.2|1486.7|1483.7|58
1638838500000|2021-12-07 00:55:00|1488.2|1485.2|1487.7|1484.7|1488.2|1485.2|1487.7|1484.7|21
1638838800000|2021-12-07 01:00:00|1488.2|1485.2|1489.2|1486.2|1489.7|1486.7|1487.2|1484.2|228
1638839100000|2021-12-07 01:05:00|1489.7|1486.7|1491.2|1488.2|1491.2|1488.2|1489.2|1486.2|216
1638839400000|2021-12-07 01:10:00|1490.7|1487.7|1491.7|1488.7|1492.2|1489.2|1490.7|1487.7|231
1638839700000|2021-12-07 01:15:00|1492.2|1489.2|1490.7|1487.7|1493.2|1490.2|1490.7|1487.7|156
1638840000000|2021-12-07 01:20:00|1491.2|1488.2|1490.2|1487.2|1491.2|1488.2|1489.2|1486.2|190
1638840300000|2021-12-07 01:25:00|1489.7|1486.7|1488.2|1485.2|1490.2|1487.2|1487.7|1484.7|205
1638840600000|2021-12-07 01:30:00|1488.7|1485.7|1488.7|1485.7|1488.7|1485.7|1488.2|1485.2|56
1638840900000|2021-12-07 01:35:00|1489.2|1486.2|1488.7|1485.7|1489.2|1486.2|1488.7|1485.7|34
1638841200000|2021-12-07 01:40:00|1488.2|1485.2|1488.2|1485.2|1488.7|1485.7|1488.2|1485.2|56
1638841500000|2021-12-07 01:45:00|1487.7|1484.7|1487.7|1484.7|1488.2|1485.2|1487.2|1484.2|75
1638841800000|2021-12-07 01:50:00|1488.2|1485.2|1488.2|1485.2|1488.2|1485.2|1487.7|1484.7|32
1638842100000|2021-12-07 01:55:00|1487.7|1484.7|1487.2|1484.2|1487.7|1484.7|1487.2|1484.2|54
1638842400000|2021-12-07 02:00:00|1486.7|1483.7|1487.7|1484.7|1487.7|1484.7|1486.2|1483.2|124
1638842700000|2021-12-07 02:05:00|1487.2|1484.2|1487.7|1484.7|1487.7|1484.7|1487.2|1484.2|22
1638843000000|2021-12-07 02:10:00|1488.2|1485.2|1487.7|1484.7|1488.7|1485.7|1487.7|1484.7|70
1638843300000|2021-12-07 02:15:00|1488.2|1485.2|1488.7|1485.7|1488.7|1485.7|1488.2|1485.2|27
1638843600000|2021-12-07 02:20:00|1489.2|1486.2|1489.2|1486.2|1489.2|1486.2|1488.2|1485.2|69
1638843900000|2021-12-07 02:25:00|1488.7|1485.7|1489.2|1486.2|1489.2|1486.2|1488.2|1485.2|37
1638844200000|2021-12-07 02:30:00|1488.7|1485.7|1488.7|1485.7|1489.2|1486.2|1488.2|1485.2|35
1638844500000|2021-12-07 02:35:00|1489.2|1486.2|1489.2|1486.2|1489.7|1486.7|1488.7|1485.7|27
1638844800000|2021-12-07 02:40:00|1488.7|1485.7|1489.7|1486.7|1489.7|1486.7|1488.2|1485.2|58
1638845100000|2021-12-07 02:45:00|1490.2|1487.2|1489.2|1486.2|1490.2|1487.2|1489.2|1486.2|60
1638845400000|2021-12-07 02:50:00|1489.7|1486.7|1490.2|1487.2|1490.2|1487.2|1489.2|1486.2|58
1638845700000|2021-12-07 02:55:00|1489.7|1486.7|1490.7|1487.7|1490.7|1487.7|1489.7|1486.7|28
1638846000000|2021-12-07 03:00:00|1490.2|1487.2|1491.2|1488.2|1491.7|1488.7|1490.2|1487.2|82
1638846300000|2021-12-07 03:05:00|1491.7|1488.7|1491.2|1488.2|1491.7|1488.7|1490.2|1487.2|28
1638846600000|2021-12-07 03:10:00|1490.7|1487.7|1491.7|1488.7|1491.7|1488.7|1490.7|1487.7|46
1638846900000|2021-12-07 03:15:00|1491.2|1488.2|1491.2|1488.2|1491.7|1488.7|1490.7|1487.7|30
1638847200000|2021-12-07 03:20:00|1490.7|1487.7|1490.2|1487.2|1491.2|1488.2|1490.2|1487.2|41
1638847500000|2021-12-07 03:25:00|1490.7|1487.7|1490.7|1487.7|1490.7|1487.7|1490.2|1487.2|7
1638847800000|2021-12-07 03:30:00|1490.2|1487.2|1490.7|1487.7|1490.7|1487.7|1490.2|1487.2|11
1638848100000|2021-12-07 03:35:00|1490.2|1487.2|1490.2|1487.2|1490.7|1487.7|1490.2|1487.2|30
1638848400000|2021-12-07 03:40:00|1490.7|1487.7|1490.2|1487.2|1490.7|1487.7|1490.2|1487.2|31
1638848700000|2021-12-07 03:45:00|1490.7|1487.7|1490.7|1487.7|1490.7|1487.7|1490.2|1487.2|64
1638849000000|2021-12-07 03:50:00|1490.2|1487.2|1490.7|1487.7|1490.7|1487.7|1490.2|1487.2|17
1638849300000|2021-12-07 03:55:00|1490.2|1487.2|1490.2|1487.2|1490.7|1487.7|1490.2|1487.2|21
1638849600000|2021-12-07 04:00:00|1490.7|1487.7|1490.7|1487.7|1490.7|1487.7|1490.2|1487.2|6
1638849900000|2021-12-07 04:05:00|1491.2|1488.2|1491.7|1488.7|1492.2|1489.2|1491.2|1488.2|89
1638850200000|2021-12-07 04:10:00|1492.2|1489.2|1491.7|1488.7|1492.2|1489.2|1491.7|1488.7|38
1638850500000|2021-12-07 04:15:00|1491.2|1488.2|1491.2|1488.2|1491.7|1488.7|1491.2|1488.2|29
1638850800000|2021-12-07 04:20:00|1490.7|1487.7|1491.2|1488.2|1491.2|1488.2|1490.7|1487.7|11
1638851100000|2021-12-07 04:25:00|1491.7|1488.7|1491.2|1488.2|1491.7|1488.7|1491.2|1488.2|15
1638851400000|2021-12-07 04:30:00|1490.7|1487.7|1491.2|1488.2|1491.2|1488.2|1490.7|1487.7|33
1638851700000|2021-12-07 04:35:00|1490.7|1487.7|1492.2|1489.2|1492.2|1489.2|1490.7|1487.7|57
1638852000000|2021-12-07 04:40:00|1491.7|1488.7|1492.2|1489.2|1492.2|1489.2|1491.7|1488.7|30
1638858600000|2021-12-07 06:30:00|1492.7|1489.7|1492.2|1489.2|1492.7|1489.7|1492.2|1489.2|43
1638858900000|2021-12-07 06:35:00|1491.7|1488.7|1493.2|1490.2|1493.2|1490.2|1491.7|1488.7|78
1638859200000|2021-12-07 06:40:00|1492.7|1489.7|1494.2|1491.2|1494.7|1491.7|1492.7|1489.7|186
1638859500000|2021-12-07 06:45:00|1494.7|1491.7|1495.2|1492.2|1495.2|1492.2|1494.2|1491.2|113
1638859800000|2021-12-07 06:50:00|1495.7|1492.7|1496.2|1493.2|1496.2|1493.2|1495.2|1492.2|66
1638860100000|2021-12-07 06:55:00|1496.7|1493.7|1496.7|1493.7|1497.2|1494.2|1496.2|1493.2|97
1638860400000|2021-12-07 07:00:00|1496.2|1493.2|1497.2|1494.2|1497.2|1494.2|1496.2|1493.2|65
1638860700000|2021-12-07 07:05:00|1497.7|1494.7|1496.2|1493.2|1498.2|1495.2|1496.2|1493.2|110
1638861000000|2021-12-07 07:10:00|1495.7|1492.7|1496.2|1493.2|1496.2|1493.2|1495.7|1492.7|134
1638861300000|2021-12-07 07:15:00|1495.7|1492.7|1495.7|1492.7|1496.2|1493.2|1495.2|1492.2|79
1638861600000|2021-12-07 07:20:00|1496.2|1493.2|1497.7|1494.7|1497.7|1494.7|1496.2|1493.2|93
1638861900000|2021-12-07 07:25:00|1498.2|1495.2|1497.2|1494.2|1498.2|1495.2|1497.2|1494.2|70
1638862200000|2021-12-07 07:30:00|1496.7|1493.7|1498.2|1495.2|1498.2|1495.2|1496.7|1493.7|53
1638862500000|2021-12-07 07:35:00|1497.7|1494.7|1497.2|1494.2|1497.7|1494.7|1496.7|1493.7|54
1638862800000|2021-12-07 07:40:00|1496.7|1493.7|1496.7|1493.7|1497.2|1494.2|1496.2|1493.2|69
1638863100000|2021-12-07 07:45:00|1496.2|1493.2|1495.7|1492.7|1497.2|1494.2|1495.7|1492.7|72
1638863400000|2021-12-07 07:50:00|1496.2|1493.2|1498.2|1495.2|1498.2|1495.2|1496.2|1493.2|106
1638863700000|2021-12-07 07:55:00|1497.7|1494.7|1497.7|1494.7|1497.7|1494.7|1497.2|1494.2|79
1638864000000|2021-12-07 08:00:00|1497.2|1494.2|1497.7|1494.7|1497.7|1494.7|1496.7|1493.7|49
1638864300000|2021-12-07 08:05:00|1497.2|1494.2|1497.7|1494.7|1498.2|1495.2|1497.2|1494.2|56
1638864600000|2021-12-07 08:10:00|1497.2|1494.2|1496.7|1493.7|1498.2|1495.2|1496.7|1493.7|107
1638864900000|2021-12-07 08:15:00|1497.2|1494.2|1496.2|1493.2|1497.2|1494.2|1496.2|1493.2|17
1638865200000|2021-12-07 08:20:00|1496.7|1493.7|1497.2|1494.2|1497.2|1494.2|1496.7|1493.7|53
1638865500000|2021-12-07 08:25:00|1497.7|1494.7|1498.7|1495.7|1498.7|1495.7|1497.7|1494.7|88
1638865800000|2021-12-07 08:30:00|1498.2|1495.2|1498.7|1495.7|1498.7|1495.7|1498.2|1495.2|60
1638866100000|2021-12-07 08:35:00|1498.2|1495.2|1499.7|1496.7|1499.7|1496.7|1498.2|1495.2|102
1638866400000|2021-12-07 08:40:00|1499.2|1496.2|1498.2|1495.2|1499.2|1496.2|1497.2|1494.2|128
1638866700000|2021-12-07 08:45:00|1498.7|1495.7|1498.2|1495.2|1500.7|1497.7|1498.2|1495.2|174
1638867000000|2021-12-07 08:50:00|1498.7|1495.7|1499.2|1496.2|1499.7|1496.7|1498.7|1495.7|132
1638867300000|2021-12-07 08:55:00|1498.7|1495.7|1499.7|1496.7|1499.7|1496.7|1498.7|1495.7|164
1638867600000|2021-12-07 09:00:00|1499.2|1496.2|1499.2|1496.2|1499.7|1496.7|1498.7|1495.7|32
1638867900000|2021-12-07 09:05:00|1498.7|1495.7|1499.2|1496.2|1499.2|1496.2|1498.7|1495.7|31
1638924300000|2021-12-08 00:45:00|1503.2|1500.2|1497.7|1494.7|1505.7|1502.7|1497.7|1494.7|318
1638924600000|2021-12-08 00:50:00|1497.2|1494.2|1498.7|1495.7|1499.2|1496.2|1495.2|1492.2|168
1638924900000|2021-12-08 00:55:00|1499.2|1496.2|1499.7|1496.7|1499.7|1496.7|1498.7|1495.7|45
1638925200000|2021-12-08 01:00:00|1500.2|1497.2|1498.2|1495.2|1500.2|1497.2|1496.2|1493.2|267
1638925500000|2021-12-08 01:05:00|1498.7|1495.7|1498.2|1495.2|1498.7|1495.7|1497.2|1494.2|147
1638925800000|2021-12-08 01:10:00|1497.7|1494.7|1497.7|1494.7|1497.7|1494.7|1496.7|1493.7|139
1638926100000|2021-12-08 01:15:00|1498.2|1495.2|1495.7|1492.7|1498.2|1495.2|1495.7|1492.7|146
1638926400000|2021-12-08 01:20:00|1496.2|1493.2|1497.7|1494.7|1497.7|1494.7|1495.7|1492.7|88
1638926700000|2021-12-08 01:25:00|1497.2|1494.2|1494.7|1491.7|1497.7|1494.7|1494.7|1491.7|150
1638927000000|2021-12-08 01:30:00|1495.2|1492.2|1492.7|1489.7|1495.2|1492.2|1492.7|1489.7|156
1638927300000|2021-12-08 01:35:00|1492.2|1489.2|1491.7|1488.7|1492.7|1489.7|1491.7|1488.7|108
1638927600000|2021-12-08 01:40:00|1491.2|1488.2|1491.7|1488.7|1491.7|1488.7|1490.7|1487.7|222
1638927900000|2021-12-08 01:45:00|1491.2|1488.2|1492.2|1489.2|1492.7|1489.7|1491.2|1488.2|139
1638928200000|2021-12-08 01:50:00|1492.7|1489.7|1492.7|1489.7|1493.2|1490.2|1492.2|1489.2|86
1638928500000|2021-12-08 01:55:00|1492.2|1489.2|1492.2|1489.2|1492.7|1489.7|1491.7|1488.7|78
1638928800000|2021-12-08 02:00:00|1492.7|1489.7|1492.2|1489.2|1492.7|1489.7|1492.2|1489.2|54
1638929100000|2021-12-08 02:05:00|1491.7|1488.7|1491.7|1488.7|1492.2|1489.2|1491.2|1488.2|75
1638929400000|2021-12-08 02:10:00|1491.2|1488.2|1492.2|1489.2|1492.2|1489.2|1491.2|1488.2|81
1638929700000|2021-12-08 02:15:00|1492.7|1489.7|1493.7|1490.7|1493.7|1490.7|1492.7|1489.7|62
1638930000000|2021-12-08 02:20:00|1493.2|1490.2|1494.7|1491.7|1495.2|1492.2|1493.2|1490.2|67
1638930300000|2021-12-08 02:25:00|1494.2|1491.2|1494.2|1491.2|1494.7|1491.7|1494.2|1491.2|40
1638930600000|2021-12-08 02:30:00|1494.7|1491.7|1494.7|1491.7|1495.2|1492.2|1494.2|1491.2|33
1638930900000|2021-12-08 02:35:00|1494.2|1491.2|1494.2|1491.2|1494.7|1491.7|1494.2|1491.2|26
1638931200000|2021-12-08 02:40:00|1494.7|1491.7|1496.7|1493.7|1496.7|1493.7|1494.7|1491.7|53
1638931500000|2021-12-08 02:45:00|1496.2|1493.2|1496.7|1493.7|1496.7|1493.7|1496.2|1493.2|68
1638931800000|2021-12-08 02:50:00|1496.2|1493.2|1497.2|1494.2|1497.2|1494.2|1496.2|1493.2|25
1638932100000|2021-12-08 02:55:00|1496.7|1493.7|1496.2|1493.2|1496.7|1493.7|1495.7|1492.7|44
1638932400000|2021-12-08 03:00:00|1495.7|1492.7|1496.7|1493.7|1496.7|1493.7|1495.7|1492.7|30
1638932700000|2021-12-08 03:05:00|1496.2|1493.2|1497.2|1494.2|1497.2|1494.2|1496.2|1493.2|25
1638933000000|2021-12-08 03:10:00|1496.7|1493.7|1495.7|1492.7|1496.7|1493.7|1495.7|1492.7|63
1638933300000|2021-12-08 03:15:00|1496.2|1493.2|1496.2|1493.2|1496.7|1493.7|1495.7|1492.7|38
1638933600000|2021-12-08 03:20:00|1495.7|1492.7|1495.7|1492.7|1496.2|1493.2|1495.2|1492.2|52
1638933900000|2021-12-08 03:25:00|1495.2|1492.2|1495.7|1492.7|1495.7|1492.7|1495.2|1492.2|34
1638934200000|2021-12-08 03:30:00|1495.2|1492.2|1495.2|1492.2|1495.2|1492.2|1495.2|1492.2|52
1638934500000|2021-12-08 03:35:00|1494.7|1491.7|1495.7|1492.7|1495.7|1492.7|1494.7|1491.7|40
1638934800000|2021-12-08 03:40:00|1495.2|1492.2|1496.2|1493.2|1496.2|1493.2|1495.2|1492.2|21
1638935100000|2021-12-08 03:45:00|1496.7|1493.7|1497.2|1494.2|1497.2|1494.2|1496.2|1493.2|66
1638935400000|2021-12-08 03:50:00|1496.7|1493.7|1497.2|1494.2|1497.2|1494.2|1496.7|1493.7|37
1638935700000|2021-12-08 03:55:00|1496.7|1493.7|1496.7|1493.7|1497.2|1494.2|1496.7|1493.7|17
1638936000000|2021-12-08 04:00:00|1497.2|1494.2|1498.2|1495.2|1498.2|1495.2|1496.7|1493.7|76
1638936300000|2021-12-08 04:05:00|1498.7|1495.7|1497.7|1494.7|1498.7|1495.7|1497.7|1494.7|19
1638936600000|2021-12-08 04:10:00|1498.2|1495.2|1498.7|1495.7|1498.7|1495.7|1498.2|1495.2|56
1638936900000|2021-12-08 04:15:00|1499.2|1496.2|1499.2|1496.2|1499.2|1496.2|1498.2|1495.2|49
1638937200000|2021-12-08 04:20:00|1499.7|1496.7|1499.2|1496.2|1499.7|1496.7|1499.2|1496.2|10
1638937500000|2021-12-08 04:25:00|1499.7|1496.7|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|91
1638937800000|2021-12-08 04:30:00|1500.2|1497.2|1500.7|1497.7|1500.7|1497.7|1499.7|1496.7|30
1638938100000|2021-12-08 04:35:00|1501.2|1498.2|1502.2|1499.2|1502.2|1499.2|1500.7|1497.7|104
1638938400000|2021-12-08 04:40:00|1501.7|1498.7|1502.2|1499.2|1502.2|1499.2|1501.7|1498.7|27
1638945000000|2021-12-08 06:30:00|1499.7|1496.7|1500.7|1497.7|1501.7|1498.7|1499.7|1496.7|47
1638945300000|2021-12-08 06:35:00|1501.2|1498.2|1501.2|1498.2|1501.2|1498.2|1500.2|1497.2|89
1638945600000|2021-12-08 06:40:00|1500.7|1497.7|1501.2|1498.2|1501.7|1498.7|1500.7|1497.7|105
1638945900000|2021-12-08 06:45:00|1501.7|1498.7|1501.7|1498.7|1501.7|1498.7|1501.2|1498.2|65
1638946200000|2021-12-08 06:50:00|1502.2|1499.2|1502.2|1499.2|1502.7|1499.7|1501.7|1498.7|57
1638946500000|2021-12-08 06:55:00|1502.7|1499.7|1503.2|1500.2|1503.2|1500.2|1502.2|1499.2|54
1638946800000|2021-12-08 07:00:00|1502.7|1499.7|1501.2|1498.2|1502.7|1499.7|1501.2|1498.2|92
1638947100000|2021-12-08 07:05:00|1500.7|1497.7|1501.7|1498.7|1502.2|1499.2|1500.7|1497.7|76
1638947400000|2021-12-08 07:10:00|1501.2|1498.2|1501.2|1498.2|1501.2|1498.2|1500.7|1497.7|69
1638947700000|2021-12-08 07:15:00|1501.7|1498.7|1501.7|1498.7|1502.2|1499.2|1501.7|1498.7|69
1638948000000|2021-12-08 07:20:00|1501.2|1498.2|1501.2|1498.2|1502.2|1499.2|1501.2|1498.2|23
1638948300000|2021-12-08 07:25:00|1501.7|1498.7|1500.7|1497.7|1501.7|1498.7|1500.7|1497.7|49
1638948600000|2021-12-08 07:30:00|1500.2|1497.2|1499.7|1496.7|1500.7|1497.7|1499.2|1496.2|71
1638948900000|2021-12-08 07:35:00|1499.2|1496.2|1500.2|1497.2|1500.7|1497.7|1499.2|1496.2|48
1638949200000|2021-12-08 07:40:00|1499.7|1496.7|1499.2|1496.2|1499.7|1496.7|1499.2|1496.2|37
1638949500000|2021-12-08 07:45:00|1498.1|1495.1|1497.6|1494.6|1498.6|1495.6|1497.6|1494.6|61
1638949800000|2021-12-08 07:50:00|1498.1|1495.1|1499.6|1496.6|1500.1|1497.1|1497.6|1494.6|121
1638950100000|2021-12-08 07:55:00|1499.1|1496.1|1499.1|1496.1|1499.1|1496.1|1498.6|1495.6|43
1638950400000|2021-12-08 08:00:00|1498.6|1495.6|1499.1|1496.1|1500.1|1497.1|1498.6|1495.6|46
1638950700000|2021-12-08 08:05:00|1499.6|1496.6|1499.1|1496.1|1499.6|1496.6|1498.6|1495.6|58
1638951000000|2021-12-08 08:10:00|1498.6|1495.6|1499.1|1496.1|1499.1|1496.1|1498.1|1495.1|53
1638951300000|2021-12-08 08:15:00|1498.6|1495.6|1497.6|1494.6|1498.6|1495.6|1497.6|1494.6|59
1638951600000|2021-12-08 08:20:00|1497.1|1494.1|1495.6|1492.6|1497.1|1494.1|1495.1|1492.1|127
1638951900000|2021-12-08 08:25:00|1496.1|1493.1|1496.1|1493.1|1496.1|1493.1|1495.6|1492.6|79
1638952200000|2021-12-08 08:30:00|1495.6|1492.6|1496.1|1493.1|1496.1|1493.1|1495.6|1492.6|50
1638952500000|2021-12-08 08:35:00|1496.6|1493.6|1496.6|1493.6|1497.1|1494.1|1496.1|1493.1|41
1638952800000|2021-12-08 08:40:00|1497.1|1494.1|1496.1|1493.1|1497.1|1494.1|1495.6|1492.6|67
1638953100000|2021-12-08 08:45:00|1495.6|1492.6|1494.6|1491.6|1496.1|1493.1|1494.1|1491.1|60
1638953400000|2021-12-08 08:50:00|1494.1|1491.1|1494.1|1491.1|1494.6|1491.6|1493.6|1490.6|62
1638953700000|2021-12-08 08:55:00|1494.6|1491.6|1495.1|1492.1|1495.1|1492.1|1494.1|1491.1|82
1638954300000|2021-12-08 09:05:00|1494.6|1491.6|1495.1|1492.1|1495.1|1492.1|1494.6|1491.6|52
1639010700000|2021-12-09 00:45:00|1494.6|1491.6|1489.6|1486.6|1494.6|1491.6|1489.6|1486.6|216
1639011000000|2021-12-09 00:50:00|1490.1|1487.1|1489.1|1486.1|1490.1|1487.1|1483.6|1480.6|463
1639011300000|2021-12-09 00:55:00|1489.6|1486.6|1491.6|1488.6|1493.1|1490.1|1489.1|1486.1|155
1639011600000|2021-12-09 01:00:00|1491.1|1488.1|1495.6|1492.6|1497.6|1494.6|1489.1|1486.1|615
1639011900000|2021-12-09 01:05:00|1496.1|1493.1|1493.1|1490.1|1496.1|1493.1|1493.1|1490.1|118
1639012200000|2021-12-09 01:10:00|1493.6|1490.6|1493.1|1490.1|1494.6|1491.6|1492.6|1489.6|162
1639012500000|2021-12-09 01:15:00|1492.6|1489.6|1493.6|1490.6|1493.6|1490.6|1492.1|1489.1|104
1639012800000|2021-12-09 01:20:00|1494.1|1491.1|1495.6|1492.6|1495.6|1492.6|1494.1|1491.1|107
1639013100000|2021-12-09 01:25:00|1496.1|1493.1|1495.6|1492.6|1496.1|1493.1|1495.1|1492.1|93
1639013400000|2021-12-09 01:30:00|1496.1|1493.1|1495.6|1492.6|1496.1|1493.1|1495.1|1492.1|87
1639013700000|2021-12-09 01:35:00|1496.1|1493.1|1496.6|1493.6|1496.6|1493.6|1495.6|1492.6|66
1639014000000|2021-12-09 01:40:00|1496.1|1493.1|1496.6|1493.6|1497.1|1494.1|1496.1|1493.1|65
1639014300000|2021-12-09 01:45:00|1497.1|1494.1|1497.1|1494.1|1498.1|1495.1|1497.1|1494.1|83
1639014600000|2021-12-09 01:50:00|1496.6|1493.6|1497.1|1494.1|1497.6|1494.6|1496.6|1493.6|41
1639014900000|2021-12-09 01:55:00|1496.6|1493.6|1496.6|1493.6|1497.1|1494.1|1496.6|1493.6|52
1639015200000|2021-12-09 02:00:00|1497.1|1494.1|1496.1|1493.1|1497.6|1494.6|1496.1|1493.1|66
1639015500000|2021-12-09 02:05:00|1495.6|1492.6|1494.6|1491.6|1495.6|1492.6|1494.6|1491.6|67
1639015800000|2021-12-09 02:10:00|1495.1|1492.1|1494.1|1491.1|1495.1|1492.1|1493.6|1490.6|62
1639016100000|2021-12-09 02:15:00|1494.6|1491.6|1494.1|1491.1|1495.1|1492.1|1494.1|1491.1|118
1639016400000|2021-12-09 02:20:00|1493.6|1490.6|1494.6|1491.6|1494.6|1491.6|1493.6|1490.6|20
1639016700000|2021-12-09 02:25:00|1495.1|1492.1|1496.6|1493.6|1496.6|1493.6|1495.1|1492.1|85
1639017000000|2021-12-09 02:30:00|1497.1|1494.1|1496.6|1493.6|1497.1|1494.1|1496.1|1493.1|50
1639017300000|2021-12-09 02:35:00|1496.1|1493.1|1495.6|1492.6|1496.1|1493.1|1495.1|1492.1|34
1639017600000|2021-12-09 02:40:00|1496.1|1493.1|1495.6|1492.6|1496.1|1493.1|1495.6|1492.6|31
1639017900000|2021-12-09 02:45:00|1496.1|1493.1|1496.6|1493.6|1496.6|1493.6|1496.1|1493.1|51
1639018200000|2021-12-09 02:50:00|1496.1|1493.1|1496.6|1493.6|1496.6|1493.6|1496.1|1493.1|14
1639018500000|2021-12-09 02:55:00|1497.1|1494.1|1497.1|1494.1|1497.1|1494.1|1496.1|1493.1|34
1639018800000|2021-12-09 03:00:00|1497.6|1494.6|1497.1|1494.1|1497.6|1494.6|1496.6|1493.6|40
1639019100000|2021-12-09 03:05:00|1497.6|1494.6|1497.1|1494.1|1497.6|1494.6|1496.6|1493.6|24
1639019400000|2021-12-09 03:10:00|1496.6|1493.6|1496.1|1493.1|1497.1|1494.1|1496.1|1493.1|47
1639019700000|2021-12-09 03:15:00|1496.6|1493.6|1496.1|1493.1|1496.6|1493.6|1496.1|1493.1|20
1639020000000|2021-12-09 03:20:00|1495.6|1492.6|1495.6|1492.6|1496.1|1493.1|1495.6|1492.6|58
1639020300000|2021-12-09 03:25:00|1496.1|1493.1|1495.6|1492.6|1496.1|1493.1|1495.6|1492.6|36
1639020600000|2021-12-09 03:30:00|1496.1|1493.1|1496.1|1493.1|1496.6|1493.6|1495.6|1492.6|32
1639020900000|2021-12-09 03:35:00|1495.6|1492.6|1495.1|1492.1|1495.6|1492.6|1495.1|1492.1|27
1639021200000|2021-12-09 03:40:00|1495.6|1492.6|1496.6|1493.6|1496.6|1493.6|1495.6|1492.6|18
1639021500000|2021-12-09 03:45:00|1496.1|1493.1|1497.1|1494.1|1497.1|1494.1|1496.1|1493.1|29
1639021800000|2021-12-09 03:50:00|1496.6|1493.6|1497.1|1494.1|1497.1|1494.1|1496.6|1493.6|31
1639022100000|2021-12-09 03:55:00|1496.6|1493.6|1496.6|1493.6|1497.6|1494.6|1496.6|1493.6|15
1639022400000|2021-12-09 04:00:00|1496.1|1493.1|1496.1|1493.1|1496.1|1493.1|1496.1|1493.1|35
1639022700000|2021-12-09 04:05:00|1495.6|1492.6|1496.1|1493.1|1496.1|1493.1|1495.6|1492.6|14
1639023000000|2021-12-09 04:10:00|1495.6|1492.6|1495.1|1492.1|1495.6|1492.6|1495.1|1492.1|12
1639023300000|2021-12-09 04:15:00|1495.6|1492.6|1495.6|1492.6|1495.6|1492.6|1495.6|1492.6|17
1639023600000|2021-12-09 04:20:00|1495.1|1492.1|1494.6|1491.6|1495.6|1492.6|1494.6|1491.6|30
1639023900000|2021-12-09 04:25:00|1495.1|1492.1|1495.1|1492.1|1495.1|1492.1|1494.1|1491.1|103
1639024200000|2021-12-09 04:30:00|||||||||2
1639024500000|2021-12-09 04:35:00|1495.6|1492.6|1496.6|1493.6|1496.6|1493.6|1495.6|1492.6|49
1639024800000|2021-12-09 04:40:00|1497.1|1494.1|1497.1|1494.1|1497.1|1494.1|1497.1|1494.1|32
1639031400000|2021-12-09 06:30:00|1497.6|1494.6|1496.1|1493.1|1497.6|1494.6|1495.6|1492.6|55
1639031700000|2021-12-09 06:35:00|1495.6|1492.6|1496.1|1493.1|1496.6|1493.6|1495.6|1492.6|34
1639032000000|2021-12-09 06:40:00|1497.1|1494.1|1497.1|1494.1|1497.1|1494.1|1496.6|1493.6|44
1639032300000|2021-12-09 06:45:00|1496.6|1493.6|1496.6|1493.6|1497.1|1494.1|1496.1|1493.1|76
1639032600000|2021-12-09 06:50:00|1496.1|1493.1|1495.6|1492.6|1496.6|1493.6|1495.6|1492.6|30
1639032900000|2021-12-09 06:55:00|1495.1|1492.1|1495.6|1492.6|1496.1|1493.1|1494.6|1491.6|83
1639033200000|2021-12-09 07:00:00|1495.1|1492.1|1495.1|1492.1|1495.6|1492.6|1494.1|1491.1|65
1639033500000|2021-12-09 07:05:00|1494.6|1491.6|1494.6|1491.6|1495.1|1492.1|1493.6|1490.6|78
1639033800000|2021-12-09 07:10:00|1494.1|1491.1|1493.1|1490.1|1494.6|1491.6|1493.1|1490.1|78
1639034100000|2021-12-09 07:15:00|1493.6|1490.6|1493.6|1490.6|1494.1|1491.1|1493.1|1490.1|50
1639034400000|2021-12-09 07:20:00|1494.1|1491.1|1492.1|1489.1|1494.1|1491.1|1492.1|1489.1|158
1639034700000|2021-12-09 07:25:00|1491.6|1488.6|1491.6|1488.6|1491.6|1488.6|1490.6|1487.6|192
1639035000000|2021-12-09 07:30:00|1491.1|1488.1|1491.6|1488.6|1492.1|1489.1|1491.1|1488.1|67
1639035300000|2021-12-09 07:35:00|1492.1|1489.1|1492.1|1489.1|1492.6|1489.6|1491.6|1488.6|81
1639035600000|2021-12-09 07:40:00|1492.6|1489.6|1492.1|1489.1|1493.1|1490.1|1492.1|1489.1|80
1639035900000|2021-12-09 07:45:00|1491.6|1488.6|1491.6|1488.6|1492.1|1489.1|1491.1|1488.1|58
1639036200000|2021-12-09 07:50:00|1491.1|1488.1|1491.1|1488.1|1491.6|1488.6|1490.6|1487.6|98
1639036500000|2021-12-09 07:55:00|1491.6|1488.6|1492.1|1489.1|1492.6|1489.6|1491.6|1488.6|87
1639036800000|2021-12-09 08:00:00|1491.6|1488.6|1491.6|1488.6|1492.1|1489.1|1491.6|1488.6|72
1639037100000|2021-12-09 08:05:00|1492.1|1489.1|1492.6|1489.6|1492.6|1489.6|1491.6|1488.6|77
1639037400000|2021-12-09 08:10:00|1493.1|1490.1|1493.1|1490.1|1493.1|1490.1|1492.6|1489.6|58
1639037700000|2021-12-09 08:15:00|1492.6|1489.6|1491.6|1488.6|1492.6|1489.6|1491.6|1488.6|63
1639038000000|2021-12-09 08:20:00|1491.1|1488.1|1492.1|1489.1|1492.1|1489.1|1491.1|1488.1|39
1639038300000|2021-12-09 08:25:00|1491.6|1488.6|1493.1|1490.1|1493.1|1490.1|1491.6|1488.6|33
1639038600000|2021-12-09 08:30:00|1493.6|1490.6|1492.1|1489.1|1493.6|1490.6|1491.1|1488.1|113
1639038900000|2021-12-09 08:35:00|1492.6|1489.6|1493.6|1490.6|1493.6|1490.6|1492.1|1489.1|36
1639039200000|2021-12-09 08:40:00|1493.1|1490.1|1494.1|1491.1|1494.1|1491.1|1492.6|1489.6|64
1639039500000|2021-12-09 08:45:00|1494.6|1491.6|1497.1|1494.1|1497.6|1494.6|1493.6|1490.6|237
1639039800000|2021-12-09 08:50:00|1497.6|1494.6|1497.6|1494.6|1498.6|1495.6|1497.1|1494.1|171
1639040100000|2021-12-09 08:55:00|1497.1|1494.1|1496.6|1493.6|1497.6|1494.6|1496.1|1493.1|173
1639040400000|2021-12-09 09:00:00|1497.1|1494.1|1497.1|1494.1|1497.1|1494.1|1497.1|1494.1|24
1639040700000|2021-12-09 09:05:00|1496.6|1493.6|1497.1|1494.1|1497.1|1494.1|1496.6|1493.6|35
1639097100000|2021-12-10 00:45:00|1497.6|1494.6|1499.6|1496.6|1499.6|1496.6|1495.6|1492.6|189
1639097400000|2021-12-10 00:50:00|1499.1|1496.1|1501.6|1498.6|1502.6|1499.6|1499.1|1496.1|218
1639097700000|2021-12-10 00:55:00|1502.1|1499.1|1502.1|1499.1|1503.6|1500.6|1502.1|1499.1|184
1639098000000|2021-12-10 01:00:00|1501.6|1498.6|1503.1|1500.1|1504.6|1501.6|1499.1|1496.1|399
1639098300000|2021-12-10 01:05:00|1504.1|1501.1|1502.6|1499.6|1504.1|1501.1|1502.6|1499.6|124
1639098600000|2021-12-10 01:10:00|1502.1|1499.1|1500.1|1497.1|1502.1|1499.1|1499.6|1496.6|100
1639098900000|2021-12-10 01:15:00|1499.6|1496.6|1500.6|1497.6|1501.6|1498.6|1499.1|1496.1|88
1639099200000|2021-12-10 01:20:00|1501.1|1498.1|1500.6|1497.6|1501.6|1498.6|1500.1|1497.1|89
1639099500000|2021-12-10 01:25:00|1500.1|1497.1|1502.1|1499.1|1503.1|1500.1|1500.1|1497.1|149
1639099800000|2021-12-10 01:30:00|1501.6|1498.6|1502.1|1499.1|1503.6|1500.6|1501.6|1498.6|103
1639100100000|2021-12-10 01:35:00|1502.6|1499.6|1503.6|1500.6|1503.6|1500.6|1502.6|1499.6|89
1639100400000|2021-12-10 01:40:00|1503.1|1500.1|1502.6|1499.6|1503.6|1500.6|1502.6|1499.6|115
1639100700000|2021-12-10 01:45:00|1503.1|1500.1|1503.1|1500.1|1503.6|1500.6|1502.6|1499.6|69
1639101000000|2021-12-10 01:50:00|1502.6|1499.6|1505.9|1502.9|1506.4|1503.4|1502.6|1499.6|60
1639101300000|2021-12-10 01:55:00|1506.4|1503.4|1505.9|1502.9|1506.9|1503.9|1505.9|1502.9|74
1639101600000|2021-12-10 02:00:00|1505.4|1502.4|1505.4|1502.4|1505.4|1502.4|1504.9|1501.9|36
1639101900000|2021-12-10 02:05:00|1505.9|1502.9|1505.9|1502.9|1505.9|1502.9|1505.4|1502.4|21
1639102200000|2021-12-10 02:10:00|1506.4|1503.4|1506.9|1503.9|1507.4|1504.4|1506.4|1503.4|147
1639102500000|2021-12-10 02:15:00|1506.4|1503.4|1505.4|1502.4|1506.4|1503.4|1505.4|1502.4|49
1639102800000|2021-12-10 02:20:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.9|1502.9|34
1639103100000|2021-12-10 02:25:00|1505.4|1502.4|1505.4|1502.4|1505.4|1502.4|1504.9|1501.9|16
1639103400000|2021-12-10 02:30:00|1504.9|1501.9|1505.4|1502.4|1505.4|1502.4|1504.9|1501.9|22
1639103700000|2021-12-10 02:35:00|1504.9|1501.9|1504.9|1501.9|1505.4|1502.4|1504.9|1501.9|24
1639104000000|2021-12-10 02:40:00|1504.4|1501.4|1503.9|1500.9|1504.9|1501.9|1503.9|1500.9|98
1639104300000|2021-12-10 02:45:00|1503.4|1500.4|1503.4|1500.4|1503.9|1500.9|1503.4|1500.4|44
1639104600000|2021-12-10 02:50:00|1503.9|1500.9|1503.4|1500.4|1503.9|1500.9|1502.9|1499.9|27
1639104900000|2021-12-10 02:55:00|1503.9|1500.9|1503.9|1500.9|1503.9|1500.9|1503.4|1500.4|27
1639105200000|2021-12-10 03:00:00|1503.4|1500.4|1503.4|1500.4|1503.4|1500.4|1503.4|1500.4|22
1639105500000|2021-12-10 03:05:00|||||||||15
1639105800000|2021-12-10 03:10:00|1502.9|1499.9|1502.4|1499.4|1502.9|1499.9|1502.4|1499.4|55
1639106100000|2021-12-10 03:15:00|1501.9|1498.9|1502.4|1499.4|1502.9|1499.9|1501.9|1498.9|24
1639106400000|2021-12-10 03:20:00|1502.9|1499.9|1502.4|1499.4|1502.9|1499.9|1502.4|1499.4|7
1639106700000|2021-12-10 03:25:00|1502.9|1499.9|1502.4|1499.4|1502.9|1499.9|1502.4|1499.4|7
1639107300000|2021-12-10 03:35:00|1502.9|1499.9|1503.4|1500.4|1503.4|1500.4|1502.9|1499.9|40
1639107600000|2021-12-10 03:40:00|1502.9|1499.9|1502.9|1499.9|1502.9|1499.9|1502.9|1499.9|35
1639107900000|2021-12-10 03:45:00|1502.4|1499.4|1502.4|1499.4|1502.4|1499.4|1501.9|1498.9|24
1639108200000|2021-12-10 03:50:00|1501.9|1498.9|1501.4|1498.4|1501.9|1498.9|1501.4|1498.4|38
1639108500000|2021-12-10 03:55:00|1501.9|1498.9|1501.9|1498.9|1501.9|1498.9|1501.4|1498.4|24
1639108800000|2021-12-10 04:00:00|1501.4|1498.4|1500.9|1497.9|1501.4|1498.4|1500.9|1497.9|43
1639109100000|2021-12-10 04:05:00|1501.4|1498.4|1501.4|1498.4|1501.9|1498.9|1501.4|1498.4|27
1639109400000|2021-12-10 04:10:00|1500.9|1497.9|1500.9|1497.9|1501.4|1498.4|1500.9|1497.9|13
1639109700000|2021-12-10 04:15:00|1501.4|1498.4|1501.9|1498.9|1501.9|1498.9|1500.9|1497.9|24
1639110000000|2021-12-10 04:20:00|1501.4|1498.4|1500.9|1497.9|1501.4|1498.4|1500.9|1497.9|18
1639110300000|2021-12-10 04:25:00|1501.4|1498.4|1500.4|1497.4|1501.4|1498.4|1500.4|1497.4|33
1639110600000|2021-12-10 04:30:00|1500.9|1497.9|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|42
1639110900000|2021-12-10 04:35:00|1500.4|1497.4|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|38
1639111200000|2021-12-10 04:40:00|1500.4|1497.4|1500.4|1497.4|1500.4|1497.4|1499.9|1496.9|10
1639117800000|2021-12-10 06:30:00|1500.9|1497.9|1498.9|1495.9|1500.9|1497.9|1497.9|1494.9|109
1639118100000|2021-12-10 06:35:00|1498.4|1495.4|1496.9|1493.9|1498.4|1495.4|1496.4|1493.4|107
1639118400000|2021-12-10 06:40:00|1496.4|1493.4|1496.4|1493.4|1496.9|1493.9|1496.4|1493.4|56
1639118700000|2021-12-10 06:45:00|1496.9|1493.9|1494.9|1491.9|1496.9|1493.9|1494.9|1491.9|74
1639119000000|2021-12-10 06:50:00|1495.4|1492.4|1495.4|1492.4|1495.4|1492.4|1494.9|1491.9|56
1639119300000|2021-12-10 06:55:00|1495.9|1492.9|1496.4|1493.4|1496.4|1493.4|1495.9|1492.9|32
1639119600000|2021-12-10 07:00:00|1495.9|1492.9|1495.9|1492.9|1495.9|1492.9|1495.9|1492.9|38
1639119900000|2021-12-10 07:05:00|1495.4|1492.4|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|80
1639120200000|2021-12-10 07:10:00|1494.4|1491.4|1493.9|1490.9|1494.4|1491.4|1493.9|1490.9|52
1639120500000|2021-12-10 07:15:00|1494.4|1491.4|1494.9|1491.9|1494.9|1491.9|1494.4|1491.4|45
1639120800000|2021-12-10 07:20:00|||||||||14
1639121100000|2021-12-10 07:25:00|1494.4|1491.4|1493.9|1490.9|1494.4|1491.4|1493.9|1490.9|37
1639121400000|2021-12-10 07:30:00|1494.4|1491.4|1494.4|1491.4|1494.4|1491.4|1493.4|1490.4|82
1639121700000|2021-12-10 07:35:00|1494.9|1491.9|1494.4|1491.4|1495.4|1492.4|1494.4|1491.4|49
1639122000000|2021-12-10 07:40:00|1494.9|1491.9|1494.4|1491.4|1494.9|1491.9|1494.4|1491.4|30
1639122300000|2021-12-10 07:45:00|1493.9|1490.9|1494.4|1491.4|1494.4|1491.4|1493.9|1490.9|19
1639122600000|2021-12-10 07:50:00|1494.9|1491.9|1493.9|1490.9|1494.9|1491.9|1493.9|1490.9|54
1639122900000|2021-12-10 07:55:00|1494.4|1491.4|1494.4|1491.4|1494.9|1491.9|1494.4|1491.4|40
1639123200000|2021-12-10 08:00:00|1493.9|1490.9|1493.9|1490.9|1494.4|1491.4|1493.9|1490.9|20
1639123500000|2021-12-10 08:05:00|1494.4|1491.4|1493.9|1490.9|1494.4|1491.4|1493.9|1490.9|21
1639123800000|2021-12-10 08:10:00|1493.4|1490.4|1493.9|1490.9|1493.9|1490.9|1493.4|1490.4|43
1639124100000|2021-12-10 08:15:00|1493.4|1490.4|1492.4|1489.4|1493.9|1490.9|1491.9|1488.9|176
1639124400000|2021-12-10 08:20:00|1491.9|1488.9|1491.9|1488.9|1492.4|1489.4|1491.4|1488.4|76
1639124700000|2021-12-10 08:25:00|1491.4|1488.4|1491.4|1488.4|1491.9|1488.9|1490.9|1487.9|49
1639125000000|2021-12-10 08:30:00|1490.9|1487.9|1489.4|1486.4|1491.4|1488.4|1489.4|1486.4|87
1639125300000|2021-12-10 08:35:00|1489.9|1486.9|1490.4|1487.4|1490.4|1487.4|1489.9|1486.9|19
1639125600000|2021-12-10 08:40:00|1489.9|1486.9|1489.9|1486.9|1489.9|1486.9|1488.9|1485.9|93
1639125900000|2021-12-10 08:45:00|1489.4|1486.4|1488.9|1485.9|1489.4|1486.4|1488.4|1485.4|60
1639126200000|2021-12-10 08:50:00|1489.4|1486.4|1489.4|1486.4|1489.4|1486.4|1487.9|1484.9|135
1639126500000|2021-12-10 08:55:00|1488.9|1485.9|1487.4|1484.4|1488.9|1485.9|1487.4|1484.4|136
1639126800000|2021-12-10 09:00:00|1487.9|1484.9|1488.4|1485.4|1488.9|1485.9|1487.9|1484.9|30
1639127100000|2021-12-10 09:05:00|1488.9|1485.9|1488.4|1485.4|1488.9|1485.9|1487.9|1484.9|45
1639359900000|2021-12-13 01:45:00|1506.9|1503.9|1506.4|1503.4|1506.9|1503.9|1506.4|1503.4|155
1639360200000|2021-12-13 01:50:00|1506.9|1503.9|1505.4|1502.4|1506.9|1503.9|1505.4|1502.4|83
1639360500000|2021-12-13 01:55:00|1505.9|1502.9|1503.4|1500.4|1505.9|1502.9|1503.4|1500.4|107
1639360800000|2021-12-13 02:00:00|1503.9|1500.9|1504.9|1501.9|1504.9|1501.9|1503.4|1500.4|76
1639361100000|2021-12-13 02:05:00|1504.4|1501.4|1505.4|1502.4|1505.9|1502.9|1504.4|1501.4|64
1639361400000|2021-12-13 02:10:00|1505.9|1502.9|1505.4|1502.4|1505.9|1502.9|1504.4|1501.4|60
1639361700000|2021-12-13 02:15:00|1504.9|1501.9|1503.9|1500.9|1505.4|1502.4|1503.9|1500.9|20
1639362000000|2021-12-13 02:20:00|1503.4|1500.4|1503.4|1500.4|1503.9|1500.9|1502.9|1499.9|61
1639362300000|2021-12-13 02:25:00|1503.9|1500.9|1503.9|1500.9|1504.4|1501.4|1503.4|1500.4|51
1639362600000|2021-12-13 02:30:00|1503.4|1500.4|1502.9|1499.9|1503.4|1500.4|1502.4|1499.4|55
1639362900000|2021-12-13 02:35:00|1503.4|1500.4|1502.9|1499.9|1503.4|1500.4|1502.9|1499.9|26
1639363200000|2021-12-13 02:40:00|1502.4|1499.4|1502.4|1499.4|1502.4|1499.4|1502.4|1499.4|11
1639363500000|2021-12-13 02:45:00|1502.9|1499.9|1502.4|1499.4|1503.4|1500.4|1502.4|1499.4|16
1639363800000|2021-12-13 02:50:00|1502.9|1499.9|1502.4|1499.4|1502.9|1499.9|1502.4|1499.4|23
1639364100000|2021-12-13 02:55:00|1501.9|1498.9|1502.4|1499.4|1502.4|1499.4|1501.9|1498.9|11
1639364400000|2021-12-13 03:00:00|1501.9|1498.9|1501.9|1498.9|1501.9|1498.9|1501.9|1498.9|4
1639364700000|2021-12-13 03:05:00|1502.4|1499.4|1501.9|1498.9|1502.4|1499.4|1501.9|1498.9|19
1639365000000|2021-12-13 03:10:00|||||||||12
1639365300000|2021-12-13 03:15:00|||||||||11
1639365600000|2021-12-13 03:20:00|1501.4|1498.4|1501.4|1498.4|1501.9|1498.9|1500.9|1497.9|30
1639365900000|2021-12-13 03:25:00|1501.9|1498.9|1500.9|1497.9|1502.4|1499.4|1500.9|1497.9|42
1639366200000|2021-12-13 03:30:00|1501.4|1498.4|1501.4|1498.4|1501.9|1498.9|1501.4|1498.4|13
1639366500000|2021-12-13 03:35:00|1501.9|1498.9|1501.4|1498.4|1501.9|1498.9|1501.4|1498.4|17
1639366800000|2021-12-13 03:40:00|||||||||36
1639367100000|2021-12-13 03:45:00|1501.9|1498.9|1501.9|1498.9|1501.9|1498.9|1501.9|1498.9|24
1639367400000|2021-12-13 03:50:00|1501.4|1498.4|1501.4|1498.4|1501.9|1498.9|1501.4|1498.4|19
1639367700000|2021-12-13 03:55:00|1501.9|1498.9|1501.9|1498.9|1501.9|1498.9|1501.9|1498.9|10
1639368000000|2021-12-13 04:00:00|1502.4|1499.4|1502.4|1499.4|1502.9|1499.9|1502.4|1499.4|35
1639368300000|2021-12-13 04:05:00|1502.9|1499.9|1503.4|1500.4|1503.9|1500.9|1502.9|1499.9|69
1639368600000|2021-12-13 04:10:00|1503.9|1500.9|1503.9|1500.9|1504.4|1501.4|1503.9|1500.9|65
1639368900000|2021-12-13 04:15:00|1504.4|1501.4|1504.4|1501.4|1504.4|1501.4|1504.4|1501.4|10
1639369200000|2021-12-13 04:20:00|1503.9|1500.9|1502.9|1499.9|1504.4|1501.4|1502.9|1499.9|26
1639369500000|2021-12-13 04:25:00|||||||||55
1639369800000|2021-12-13 04:30:00|1503.4|1500.4|1502.9|1499.9|1503.4|1500.4|1502.9|1499.9|14
1639370100000|2021-12-13 04:35:00|1502.4|1499.4|1502.9|1499.9|1502.9|1499.9|1502.4|1499.4|10
1639377000000|2021-12-13 06:30:00|1502.4|1499.4|1501.4|1498.4|1502.9|1499.9|1501.4|1498.4|46
1639377300000|2021-12-13 06:35:00|||||||||17
1639377600000|2021-12-13 06:40:00|1501.9|1498.9|1501.4|1498.4|1501.9|1498.9|1501.4|1498.4|24
1639377900000|2021-12-13 06:45:00|1500.9|1497.9|1500.4|1497.4|1500.9|1497.9|1499.9|1496.9|42
1639378200000|2021-12-13 06:50:00|1499.9|1496.9|1501.4|1498.4|1501.4|1498.4|1499.9|1496.9|45
1639378500000|2021-12-13 06:55:00|1501.9|1498.9|1501.4|1498.4|1501.9|1498.9|1501.4|1498.4|24
1639378800000|2021-12-13 07:00:00|1500.9|1497.9|1500.4|1497.4|1500.9|1497.9|1499.9|1496.9|35
1639379100000|2021-12-13 07:05:00|1500.9|1497.9|1500.4|1497.4|1501.4|1498.4|1500.4|1497.4|80
1639379400000|2021-12-13 07:10:00|1500.9|1497.9|1501.4|1498.4|1501.4|1498.4|1500.4|1497.4|44
1639379700000|2021-12-13 07:15:00|1501.9|1498.9|1502.4|1499.4|1502.4|1499.4|1501.9|1498.9|35
1639380000000|2021-12-13 07:20:00|1501.9|1498.9|1500.9|1497.9|1501.9|1498.9|1500.9|1497.9|38
1639380300000|2021-12-13 07:25:00|1501.4|1498.4|1500.9|1497.9|1501.4|1498.4|1500.4|1497.4|36
1639380600000|2021-12-13 07:30:00|1501.4|1498.4|1501.4|1498.4|1501.4|1498.4|1501.4|1498.4|34
1639380900000|2021-12-13 07:35:00|1500.9|1497.9|1500.9|1497.9|1500.9|1497.9|1500.9|1497.9|11
1639381200000|2021-12-13 07:40:00|1501.4|1498.4|1500.9|1497.9|1501.4|1498.4|1500.9|1497.9|28
1639381500000|2021-12-13 07:45:00|1500.8|1497.8|1501.3|1498.3|1501.3|1498.3|1500.8|1497.8|31
1639381800000|2021-12-13 07:50:00|1500.8|1497.8|1500.8|1497.8|1500.8|1497.8|1500.8|1497.8|25
1639382100000|2021-12-13 07:55:00|1501.3|1498.3|1500.8|1497.8|1501.3|1498.3|1500.8|1497.8|13
1639382400000|2021-12-13 08:00:00|1501.3|1498.3|1501.3|1498.3|1501.3|1498.3|1500.8|1497.8|22
1639382700000|2021-12-13 08:05:00|1500.8|1497.8|1500.8|1497.8|1500.8|1497.8|1500.8|1497.8|11
1639383000000|2021-12-13 08:10:00|1501.3|1498.3|1501.8|1498.8|1501.8|1498.8|1501.3|1498.3|77
1639383300000|2021-12-13 08:15:00|1501.3|1498.3|1501.3|1498.3|1501.8|1498.8|1500.8|1497.8|82
1639383600000|2021-12-13 08:20:00|1501.8|1498.8|1500.3|1497.3|1501.8|1498.8|1500.3|1497.3|46
1639383900000|2021-12-13 08:25:00|1500.8|1497.8|1499.8|1496.8|1500.8|1497.8|1499.8|1496.8|25
1639384200000|2021-12-13 08:30:00|1500.3|1497.3|1499.8|1496.8|1500.8|1497.8|1499.8|1496.8|28
1639384500000|2021-12-13 08:35:00|1500.3|1497.3|1501.3|1498.3|1501.3|1498.3|1498.8|1495.8|97
1639384800000|2021-12-13 08:40:00|1501.8|1498.8|1501.8|1498.8|1502.8|1499.8|1501.8|1498.8|63
1639385100000|2021-12-13 08:45:00|1502.3|1499.3|1499.8|1496.8|1502.3|1499.3|1499.3|1496.3|132
1639385400000|2021-12-13 08:50:00|1499.3|1496.3|1499.8|1496.8|1500.3|1497.3|1498.8|1495.8|103
1639385700000|2021-12-13 08:55:00|1499.3|1496.3|1498.8|1495.8|1499.3|1496.3|1498.3|1495.3|98
1639386000000|2021-12-13 09:00:00|1499.3|1496.3|1499.3|1496.3|1499.3|1496.3|1499.3|1496.3|8
1639386300000|2021-12-13 09:05:00|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|1499.3|1496.3|28
1639442700000|2021-12-14 00:45:00|1496.3|1493.3|1492.8|1489.8|1496.3|1493.3|1492.8|1489.8|247
1639443000000|2021-12-14 00:50:00|1492.3|1489.3|1492.3|1489.3|1492.8|1489.8|1490.3|1487.3|165
1639443300000|2021-12-14 00:55:00|1491.8|1488.8|1490.8|1487.8|1491.8|1488.8|1489.8|1486.8|129
1639443600000|2021-12-14 01:00:00|1490.3|1487.3|1490.3|1487.3|1492.8|1489.8|1489.3|1486.3|308
1639443900000|2021-12-14 01:05:00|1489.8|1486.8|1489.8|1486.8|1490.3|1487.3|1489.3|1486.3|162
1639444200000|2021-12-14 01:10:00|1490.3|1487.3|1489.8|1486.8|1490.8|1487.8|1489.8|1486.8|121
1639444500000|2021-12-14 01:15:00|1490.3|1487.3|1489.8|1486.8|1490.8|1487.8|1489.8|1486.8|121
1639444800000|2021-12-14 01:20:00|1489.3|1486.3|1487.3|1484.3|1489.8|1486.8|1487.3|1484.3|172
1639445100000|2021-12-14 01:25:00|1487.8|1484.8|1486.8|1483.8|1488.3|1485.3|1485.3|1482.3|228
1639445400000|2021-12-14 01:30:00|1486.3|1483.3|1488.3|1485.3|1488.3|1485.3|1486.3|1483.3|77
1639445700000|2021-12-14 01:35:00|1488.8|1485.8|1488.3|1485.3|1488.8|1485.8|1488.3|1485.3|36
1639446000000|2021-12-14 01:40:00|1487.8|1484.8|1488.3|1485.3|1488.3|1485.3|1487.8|1484.8|40
1639446300000|2021-12-14 01:45:00|1488.8|1485.8|1489.3|1486.3|1489.8|1486.8|1488.8|1485.8|88
1639446600000|2021-12-14 01:50:00|1488.8|1485.8|1489.8|1486.8|1490.3|1487.3|1488.8|1485.8|74
1639446900000|2021-12-14 01:55:00|1489.3|1486.3|1488.3|1485.3|1489.8|1486.8|1488.3|1485.3|61
1639447200000|2021-12-14 02:00:00|1488.8|1485.8|1487.8|1484.8|1488.8|1485.8|1487.8|1484.8|34
1639447500000|2021-12-14 02:05:00|1487.3|1484.3|1487.8|1484.8|1488.3|1485.3|1487.3|1484.3|73
1639447800000|2021-12-14 02:10:00|1488.3|1485.3|1487.8|1484.8|1488.3|1485.3|1487.8|1484.8|20
1639448100000|2021-12-14 02:15:00|1488.3|1485.3|1488.3|1485.3|1488.3|1485.3|1487.8|1484.8|32
1639448400000|2021-12-14 02:20:00|1487.8|1484.8|1487.8|1484.8|1488.8|1485.8|1487.8|1484.8|34
1639448700000|2021-12-14 02:25:00|1488.3|1485.3|1487.3|1484.3|1488.3|1485.3|1487.3|1484.3|45
1639449000000|2021-12-14 02:30:00|1487.8|1484.8|1487.8|1484.8|1487.8|1484.8|1487.8|1484.8|53
1639449300000|2021-12-14 02:35:00|1487.3|1484.3|1487.8|1484.8|1487.8|1484.8|1486.8|1483.8|28
1639449600000|2021-12-14 02:40:00|1487.3|1484.3|1486.8|1483.8|1487.8|1484.8|1486.8|1483.8|29
1639449900000|2021-12-14 02:45:00|1487.3|1484.3|1487.3|1484.3|1487.3|1484.3|1487.3|1484.3|15
1639450200000|2021-12-14 02:50:00|1487.8|1484.8|1487.3|1484.3|1487.8|1484.8|1486.8|1483.8|31
1639450500000|2021-12-14 02:55:00|1486.8|1483.8|1488|1485|1488.5|1485.5|1486.8|1483.8|34
1639450800000|2021-12-14 03:00:00|1487.5|1484.5|1487.5|1484.5|1487.5|1484.5|1487.5|1484.5|47
1639451100000|2021-12-14 03:05:00|1487|1484|1487|1484|1487|1484|1487|1484|22
1639451400000|2021-12-14 03:10:00|1487.5|1484.5|1486|1483|1487.5|1484.5|1486|1483|84
1639451700000|2021-12-14 03:15:00|1485.5|1482.5|1485.5|1482.5|1486|1483|1485.5|1482.5|44
1639452000000|2021-12-14 03:20:00|1486|1483|1486.5|1483.5|1486.5|1483.5|1485|1482|124
1639452300000|2021-12-14 03:25:00|1487|1484|1487|1484|1487.5|1484.5|1487|1484|45
1639452600000|2021-12-14 03:30:00|1487.5|1484.5|1486.5|1483.5|1487.5|1484.5|1486|1483|46
1639452900000|2021-12-14 03:35:00|1486|1483|1486|1483|1486.5|1483.5|1486|1483|25
1639453200000|2021-12-14 03:40:00|1486.5|1483.5|1486|1483|1486.5|1483.5|1486|1483|46
1639453500000|2021-12-14 03:45:00|1486.5|1483.5|1487|1484|1487|1484|1486.5|1483.5|36
1639453800000|2021-12-14 03:50:00|1486.5|1483.5|1485.5|1482.5|1486.5|1483.5|1485.5|1482.5|31
1639454100000|2021-12-14 03:55:00|1486|1483|1486.5|1483.5|1486.5|1483.5|1486|1483|88
1639454400000|2021-12-14 04:00:00|1486|1483|1486.5|1483.5|1486.5|1483.5|1486|1483|44
1639455000000|2021-12-14 04:10:00|1486|1483|1486.5|1483.5|1486.5|1483.5|1486|1483|17
1639455300000|2021-12-14 04:15:00|1486|1483|1486|1483|1486.5|1483.5|1486|1483|15
1639455600000|2021-12-14 04:20:00|1486.5|1483.5|1485.5|1482.5|1486.5|1483.5|1485.5|1482.5|26
1639455900000|2021-12-14 04:25:00|1486|1483|1485.5|1482.5|1486|1483|1485.5|1482.5|26
1639456500000|2021-12-14 04:35:00|1485|1482|1485.5|1482.5|1485.5|1482.5|1485|1482|57
1639456800000|2021-12-14 04:40:00|1486|1483|1485|1482|1486|1483|1485|1482|20
1639463400000|2021-12-14 06:30:00|1486|1483|1485|1482|1486|1483|1485|1482|61
1639463700000|2021-12-14 06:35:00|1484.5|1481.5|1484|1481|1484.5|1481.5|1484|1481|78
1639464000000|2021-12-14 06:40:00|1484.5|1481.5|1484|1481|1484.5|1481.5|1484|1481|31
1639464300000|2021-12-14 06:45:00|1483.5|1480.5|1484|1481|1484|1481|1483.5|1480.5|31
1639464600000|2021-12-14 06:50:00|1483.5|1480.5|1484|1481|1484|1481|1483.5|1480.5|31
1639464900000|2021-12-14 06:55:00|1483.5|1480.5|1483.5|1480.5|1484|1481|1483.5|1480.5|55
1639465200000|2021-12-14 07:00:00|1484|1481|1483|1480|1484|1481|1483|1480|64
1639465500000|2021-12-14 07:05:00|1483.5|1480.5|1482.5|1479.5|1483.5|1480.5|1482.5|1479.5|50
1639465800000|2021-12-14 07:10:00|1483|1480|1482|1479|1483|1480|1481.5|1478.5|93
1639466100000|2021-12-14 07:15:00|1481.5|1478.5|1481.5|1478.5|1482|1479|1481.5|1478.5|82
1639466400000|2021-12-14 07:20:00|1482|1479|1482.5|1479.5|1482.5|1479.5|1481.5|1478.5|57
1639466700000|2021-12-14 07:25:00|1482|1479|1483.5|1480.5|1483.5|1480.5|1482|1479|92
1639467000000|2021-12-14 07:30:00|1483|1480|1483|1480|1484|1481|1483|1480|102
1639467300000|2021-12-14 07:35:00|1483.5|1480.5|1482.5|1479.5|1483.5|1480.5|1482.5|1479.5|31
1639467600000|2021-12-14 07:40:00|1482|1479|1481.5|1478.5|1482|1479|1480.5|1477.5|131
1639467900000|2021-12-14 07:45:00|1481|1478|1481.5|1478.5|1481.5|1478.5|1480.5|1477.5|50
1639468200000|2021-12-14 07:50:00|1482|1479|1480.5|1477.5|1482.5|1479.5|1480.5|1477.5|67
1639468500000|2021-12-14 07:55:00|1481|1478|1480|1477|1481|1478|1480|1477|59
1639468800000|2021-12-14 08:00:00|1479.5|1476.5|1480|1477|1480|1477|1479|1476|131
1639469100000|2021-12-14 08:05:00|1480.5|1477.5|1481.5|1478.5|1481.5|1478.5|1479.5|1476.5|66
1639469400000|2021-12-14 08:10:00|1481|1478|1480|1477|1481.5|1478.5|1480|1477|47
1639469700000|2021-12-14 08:15:00|1480.5|1477.5|1480.5|1477.5|1480.5|1477.5|1480|1477|36
1639470000000|2021-12-14 08:20:00|1480|1477|1480.5|1477.5|1480.5|1477.5|1479.5|1476.5|64
1639470300000|2021-12-14 08:25:00|1480|1477|1480|1477|1480|1477|1479.5|1476.5|55
1639470600000|2021-12-14 08:30:00|1479.5|1476.5|1479.5|1476.5|1479.5|1476.5|1478.5|1475.5|104
1639470900000|2021-12-14 08:35:00|1479|1476|1479.5|1476.5|1479.5|1476.5|1478.5|1475.5|70
1639471200000|2021-12-14 08:40:00|1479|1476|1479.5|1476.5|1480|1477|1479|1476|37
1639471500000|2021-12-14 08:45:00|1480|1477|1480|1477|1481|1478|1478|1475|217
1639471800000|2021-12-14 08:50:00|1479.5|1476.5|1479|1476|1479.5|1476.5|1478|1475|104
1639472100000|2021-12-14 08:55:00|1478.5|1475.5|1477.5|1474.5|1478.5|1475.5|1477.5|1474.5|146
1639472400000|2021-12-14 09:00:00|1478|1475|1478|1475|1478|1475|1477.5|1474.5|36
1639472700000|2021-12-14 09:05:00|1478.5|1475.5|1478|1475|1478.5|1475.5|1478|1475|29
1639529100000|2021-12-15 00:45:00|1475.5|1472.5|1483|1480|1483|1480|1475.5|1472.5|259
1639529400000|2021-12-15 00:50:00|1482.5|1479.5|1482.5|1479.5|1483|1480|1481.5|1478.5|85
1639529700000|2021-12-15 00:55:00|1483|1480|1483|1480|1483.5|1480.5|1482.5|1479.5|62
1639530000000|2021-12-15 01:00:00|1482.5|1479.5|1481.5|1478.5|1483.5|1480.5|1478.5|1475.5|197
1639530300000|2021-12-15 01:05:00|1481|1478|1478|1475|1481|1478|1478|1475|148
1639530600000|2021-12-15 01:10:00|1478.5|1475.5|1478.5|1475.5|1478.5|1475.5|1476.5|1473.5|126
1639530900000|2021-12-15 01:15:00|1479|1476|1480|1477|1480.5|1477.5|1479|1476|83
1639531200000|2021-12-15 01:20:00|1479.5|1476.5|1480|1477|1480|1477|1479|1476|75
1639531500000|2021-12-15 01:25:00|1479.5|1476.5|1479.5|1476.5|1480|1477|1479|1476|40
1639531800000|2021-12-15 01:30:00|1480|1477|1480.5|1477.5|1481.5|1478.5|1480|1477|99
1639532100000|2021-12-15 01:35:00|1480|1477|1481.5|1478.5|1481.5|1478.5|1480|1477|54
1639532400000|2021-12-15 01:40:00|1481|1478|1480|1477|1481|1478|1480|1477|61
1639532700000|2021-12-15 01:45:00|1480.5|1477.5|1483|1480|1483.5|1480.5|1480.5|1477.5|101
1639533000000|2021-12-15 01:50:00|1482.5|1479.5|1482.5|1479.5|1483|1480|1482|1479|56
1639533300000|2021-12-15 01:55:00|1482|1479|1482|1479|1482.5|1479.5|1482|1479|6
1639533600000|2021-12-15 02:00:00|1482.5|1479.5|1482|1479|1483|1480|1481.5|1478.5|107
1639533900000|2021-12-15 02:05:00|1481.5|1478.5|1482|1479|1482|1479|1481.5|1478.5|20
1639534200000|2021-12-15 02:10:00|1482.5|1479.5|1482.5|1479.5|1483.5|1480.5|1482|1479|76
1639534500000|2021-12-15 02:15:00|1482|1479|1481|1478|1482.5|1479.5|1480.5|1477.5|91
1639534800000|2021-12-15 02:20:00|1481.5|1478.5|1481|1478|1482|1479|1481|1478|30
1639535100000|2021-12-15 02:25:00|1481.5|1478.5|1480|1477|1481.5|1478.5|1479.5|1476.5|80
1639535400000|2021-12-15 02:30:00|1479.5|1476.5|1481|1478|1481.5|1478.5|1479.5|1476.5|49
1639535700000|2021-12-15 02:35:00|1480.5|1477.5|1479.5|1476.5|1481|1478|1479.5|1476.5|30
1639536000000|2021-12-15 02:40:00|1480|1477|1479.5|1476.5|1480|1477|1478.5|1475.5|76
1639536300000|2021-12-15 02:45:00|1479|1476|1479.5|1476.5|1479.5|1476.5|1478.5|1475.5|37
1639536600000|2021-12-15 02:50:00|1479|1476|1478.5|1475.5|1479.5|1476.5|1478.5|1475.5|59
1639536900000|2021-12-15 02:55:00|1479|1476|1478.5|1475.5|1479.5|1476.5|1478|1475|57
1639537200000|2021-12-15 03:00:00|1478|1475|1477|1474|1478.5|1475.5|1477|1474|108
1639537500000|2021-12-15 03:05:00|1477.5|1474.5|1478|1475|1478.5|1475.5|1477.5|1474.5|113
1639537800000|2021-12-15 03:10:00|1477.5|1474.5|1477.5|1474.5|1477.5|1474.5|1477|1474|93
1639538100000|2021-12-15 03:15:00|1477|1474|1476|1473|1477.5|1474.5|1475.5|1472.5|144
1639538400000|2021-12-15 03:20:00|1476.5|1473.5|1476.5|1473.5|1477|1474|1476.5|1473.5|36
1639538700000|2021-12-15 03:25:00|1476|1473|1475|1472|1476|1473|1475|1472|63
1639539000000|2021-12-15 03:30:00|1474.5|1471.5|1474|1471|1474.5|1471.5|1473.5|1470.5|211
1639539300000|2021-12-15 03:35:00|1474.5|1471.5|1475|1472|1475|1472|1474|1471|86
1639539600000|2021-12-15 03:40:00|1474.5|1471.5|1475|1472|1475|1472|1474|1471|117
1639539900000|2021-12-15 03:45:00|1474.5|1471.5|1475|1472|1475.5|1472.5|1474.5|1471.5|46
1639540200000|2021-12-15 03:50:00|1474.5|1471.5|1475|1472|1475|1472|1474.5|1471.5|48
1639540500000|2021-12-15 03:55:00|1474.5|1471.5|1475|1472|1475|1472|1474.5|1471.5|64
1639540800000|2021-12-15 04:00:00|1475.5|1472.5|1476.5|1473.5|1476.5|1473.5|1475.5|1472.5|45
1639541100000|2021-12-15 04:05:00|1476|1473|1476|1473|1476|1473|1475.5|1472.5|62
1639541400000|2021-12-15 04:10:00|1476.5|1473.5|1476.5|1473.5|1476.5|1473.5|1476.5|1473.5|64
1639541700000|2021-12-15 04:15:00|1476|1473|1475.5|1472.5|1476|1473|1475|1472|57
1639542000000|2021-12-15 04:20:00|1475|1472|1475.5|1472.5|1475.5|1472.5|1475|1472|29
1639542300000|2021-12-15 04:25:00|1475|1472|1475|1472|1475|1472|1474.5|1471.5|30
1639542600000|2021-12-15 04:30:00|1475.5|1472.5|1475|1472|1476|1473|1475|1472|32
1639542900000|2021-12-15 04:35:00|1474.5|1471.5|1474|1471|1475|1472|1474|1471|44
1639543200000|2021-12-15 04:40:00|1474.5|1471.5|1474.5|1471.5|1475|1472|1474.5|1471.5|40
1639549800000|2021-12-15 06:30:00|1474|1471|1475|1472|1476.5|1473.5|1474|1471|52
1639550100000|2021-12-15 06:35:00|1474.5|1471.5|1474.5|1471.5|1474.5|1471.5|1474|1471|39
1639550400000|2021-12-15 06:40:00|1474|1471|1474.5|1471.5|1475|1472|1474|1471|26
1639550700000|2021-12-15 06:45:00|1475|1472|1475|1472|1475.5|1472.5|1474.5|1471.5|47
1639551000000|2021-12-15 06:50:00|1475.5|1472.5|1475.5|1472.5|1475.5|1472.5|1475.5|1472.5|49
1639551300000|2021-12-15 06:55:00|1475|1472|1475|1472|1475.5|1472.5|1474.5|1471.5|50
1639551600000|2021-12-15 07:00:00|1474.5|1471.5|1474|1471|1474.5|1471.5|1474|1471|40
1639551900000|2021-12-15 07:05:00|1474.5|1471.5|1474.5|1471.5|1474.5|1471.5|1474|1471|30
1639552200000|2021-12-15 07:10:00|1474|1471|1474|1471|1474.5|1471.5|1474|1471|94
1639552500000|2021-12-15 07:15:00|1474.5|1471.5|1474|1471|1474.5|1471.5|1474|1471|40
1639552800000|2021-12-15 07:20:00|1474.5|1471.5|1474.5|1471.5|1475|1472|1474|1471|114
1639553100000|2021-12-15 07:25:00|1475|1472|1477.5|1474.5|1478|1475|1474.5|1471.5|249
1639553400000|2021-12-15 07:30:00|1477|1474|1477|1474|1478.5|1475.5|1477|1474|74
1639553700000|2021-12-15 07:35:00|1477.5|1474.5|1476|1473|1477.5|1474.5|1475.5|1472.5|106
1639554000000|2021-12-15 07:40:00|1476.5|1473.5|1475|1472|1476.5|1473.5|1475|1472|27
1639554300000|2021-12-15 07:45:00|1475.5|1472.5|1476|1473|1476|1473|1475|1472|56
1639554600000|2021-12-15 07:50:00|1475.5|1472.5|1476|1473|1476|1473|1475|1472|41
1639554900000|2021-12-15 07:55:00|1476.5|1473.5|1477.5|1474.5|1477.5|1474.5|1476.5|1473.5|65
1639555200000|2021-12-15 08:00:00|1477|1474|1477|1474|1477.5|1474.5|1476.5|1473.5|40
1639555500000|2021-12-15 08:05:00|1477.5|1474.5|1478|1475|1478.5|1475.5|1477.5|1474.5|65
1639555800000|2021-12-15 08:10:00|1478.5|1475.5|1480.5|1477.5|1480.5|1477.5|1478.5|1475.5|130
1639556100000|2021-12-15 08:15:00|1481|1478|1481|1478|1481.5|1478.5|1480.5|1477.5|158
1639556400000|2021-12-15 08:20:00|1480.5|1477.5|1479|1476|1481|1478|1479|1476|116
1639556700000|2021-12-15 08:25:00|1479.5|1476.5|1481|1478|1481|1478|1479.5|1476.5|77
1639557000000|2021-12-15 08:30:00|1480.5|1477.5|1479.5|1476.5|1481|1478|1479.5|1476.5|44
1639557300000|2021-12-15 08:35:00|1479|1476|1479.5|1476.5|1479.5|1476.5|1478.5|1475.5|64
1639557600000|2021-12-15 08:40:00|1480|1477|1480|1477|1480|1477|1479|1476|49
1639557900000|2021-12-15 08:45:00|1480.5|1477.5|1480.5|1477.5|1482.5|1479.5|1480.5|1477.5|103
1639558200000|2021-12-15 08:50:00|1480|1477|1480.5|1477.5|1480.5|1477.5|1479.5|1476.5|50
1639558500000|2021-12-15 08:55:00|1480|1477|1479|1476|1480|1477|1478.5|1475.5|86
1639558800000|2021-12-15 09:00:00|1479.5|1476.5|1479.5|1476.5|1479.5|1476.5|1479.5|1476.5|6
1639559100000|2021-12-15 09:05:00|1479|1476|1479|1476|1479.5|1476.5|1479|1476|8
1639615500000|2021-12-16 00:45:00|1476.5|1473.5|1488|1485|1489.5|1486.5|1476.5|1473.5|365
1639615800000|2021-12-16 00:50:00|1488.5|1485.5|1489.5|1486.5|1489.5|1486.5|1488|1485|111
1639616100000|2021-12-16 00:55:00|1490|1487|1489|1486|1490|1487|1489|1486|78
1639616400000|2021-12-16 01:00:00|1489.5|1486.5|1488.5|1485.5|1490.5|1487.5|1488.5|1485.5|200
1639616700000|2021-12-16 01:05:00|1488|1485|1486|1483|1488.5|1485.5|1485.5|1482.5|169
1639617000000|2021-12-16 01:10:00|1486.5|1483.5|1485|1482|1486.5|1483.5|1483.5|1480.5|168
1639617300000|2021-12-16 01:15:00|1484.5|1481.5|1486.5|1483.5|1486.5|1483.5|1484|1481|73
1639617600000|2021-12-16 01:20:00|1487.5|1484.5|1486|1483|1487.5|1484.5|1485.5|1482.5|85
1639617900000|2021-12-16 01:25:00|1486.5|1483.5|1486.5|1483.5|1487.5|1484.5|1486|1483|66
1639618200000|2021-12-16 01:30:00|1486|1483|1486|1483|1486.5|1483.5|1485.5|1482.5|69
1639618500000|2021-12-16 01:35:00|1487|1484|1486.5|1483.5|1487.5|1484.5|1486|1483|43
1639618800000|2021-12-16 01:40:00|1487|1484|1487|1484|1487.5|1484.5|1486.5|1483.5|53
1639619100000|2021-12-16 01:45:00|1487.5|1484.5|1486.5|1483.5|1487.5|1484.5|1486|1483|37
1639619400000|2021-12-16 01:50:00|1486|1483|1487|1484|1487|1484|1485.5|1482.5|64
1639619700000|2021-12-16 01:55:00|1486.5|1483.5|1488|1485|1488|1485|1486.5|1483.5|51
1639620000000|2021-12-16 02:00:00|1487.5|1484.5|1487|1484|1488.5|1485.5|1487|1484|51
1639620300000|2021-12-16 02:05:00|1486.5|1483.5|1486.5|1483.5|1487.5|1484.5|1486|1483|57
1639620600000|2021-12-16 02:10:00|1486|1483|1485.5|1482.5|1486|1483|1485.5|1482.5|36
1639620900000|2021-12-16 02:15:00|1486|1483|1486.5|1483.5|1486.5|1483.5|1486|1483|56
1639621200000|2021-12-16 02:20:00|1487|1484|1486.5|1483.5|1487|1484|1486.5|1483.5|15
1639621500000|2021-12-16 02:25:00|1486|1483|1487|1484|1487.5|1484.5|1485.5|1482.5|61
1639621800000|2021-12-16 02:30:00|1486.5|1483.5|1487|1484|1487|1484|1486.5|1483.5|26
1639622100000|2021-12-16 02:35:00|1487.5|1484.5|1485.5|1482.5|1487.5|1484.5|1485.5|1482.5|43
1639622400000|2021-12-16 02:40:00|1485|1482|1485.5|1482.5|1486|1483|1485|1482|24
1639622700000|2021-12-16 02:45:00|1485|1482|1485.5|1482.5|1486|1483|1485|1482|27
1639623000000|2021-12-16 02:50:00|1485|1482|1484.5|1481.5|1485.5|1482.5|1484.5|1481.5|77
1639623300000|2021-12-16 02:55:00|1485|1482|1484.5|1481.5|1485|1482|1484.5|1481.5|79
1639623600000|2021-12-16 03:00:00|1484|1481|1483|1480|1484|1481|1483|1480|197
1639623900000|2021-12-16 03:05:00|1482.5|1479.5|1483.5|1480.5|1484|1481|1482.5|1479.5|103
1639624200000|2021-12-16 03:10:00|1484|1481|1483.5|1480.5|1484|1481|1483|1480|69
1639624500000|2021-12-16 03:15:00|1483|1480|1483|1480|1483.5|1480.5|1482.5|1479.5|58
1639624800000|2021-12-16 03:20:00|1482.5|1479.5|1483|1480|1483.5|1480.5|1482.5|1479.5|110
1639625100000|2021-12-16 03:25:00|1483.5|1480.5|1483.7|1480.7|1483.7|1480.7|1483|1480|48
1639625400000|2021-12-16 03:30:00|1483.2|1480.2|1483.7|1480.7|1484.2|1481.2|1483.2|1480.2|54
1639625700000|2021-12-16 03:35:00|1483.2|1480.2|1484.2|1481.2|1484.2|1481.2|1483.2|1480.2|51
1639626000000|2021-12-16 03:40:00|1483.7|1480.7|1483.7|1480.7|1485.2|1482.2|1483.7|1480.7|98
1639626300000|2021-12-16 03:45:00|1484.2|1481.2|1484.2|1481.2|1484.7|1481.7|1484.2|1481.2|62
1639626600000|2021-12-16 03:50:00|1483.7|1480.7|1483.7|1480.7|1484.2|1481.2|1483.7|1480.7|23
1639626900000|2021-12-16 03:55:00|1483.2|1480.2|1483.2|1480.2|1484.2|1481.2|1483.2|1480.2|39
1639627200000|2021-12-16 04:00:00|1483.7|1480.7|1483.2|1480.2|1484.2|1481.2|1483.2|1480.2|36
1639627500000|2021-12-16 04:05:00|1483.7|1480.7|1483.7|1480.7|1483.7|1480.7|1483.2|1480.2|21
1639627800000|2021-12-16 04:10:00|1483.2|1480.2|1483.7|1480.7|1483.7|1480.7|1483.2|1480.2|14
1639628100000|2021-12-16 04:15:00|1484.2|1481.2|1483.2|1480.2|1484.2|1481.2|1483.2|1480.2|12
1639628400000|2021-12-16 04:20:00|1482.7|1479.7|1482.7|1479.7|1483.2|1480.2|1482.7|1479.7|19
1639628700000|2021-12-16 04:25:00|1482.2|1479.2|1482.2|1479.2|1482.7|1479.7|1482.2|1479.2|19
1639629000000|2021-12-16 04:30:00|1482.7|1479.7|1483.2|1480.2|1483.2|1480.2|1482.7|1479.7|18
1639629300000|2021-12-16 04:35:00|1482.7|1479.7|1482.7|1479.7|1483.2|1480.2|1482.7|1479.7|40
1639629600000|2021-12-16 04:40:00|1483.2|1480.2|1483.2|1480.2|1483.2|1480.2|1482.7|1479.7|14
1639636200000|2021-12-16 06:30:00|1482.7|1479.7|1484.7|1481.7|1484.7|1481.7|1482.7|1479.7|85
1639636500000|2021-12-16 06:35:00|1484.2|1481.2|1484.2|1481.2|1484.7|1481.7|1483.7|1480.7|43
1639636800000|2021-12-16 06:40:00|1483.7|1480.7|1483.7|1480.7|1484.2|1481.2|1483.2|1480.2|31
1639637100000|2021-12-16 06:45:00|1483.2|1480.2|1483.2|1480.2|1483.7|1480.7|1482.7|1479.7|35
1639637400000|2021-12-16 06:50:00|1483.7|1480.7|1484.2|1481.2|1484.2|1481.2|1483.2|1480.2|43
1639637700000|2021-12-16 06:55:00|1483.7|1480.7|1484.2|1481.2|1485.2|1482.2|1483.7|1480.7|53
1639638000000|2021-12-16 07:00:00|1484.7|1481.7|1485.2|1482.2|1485.2|1482.2|1483.7|1480.7|36
1639638300000|2021-12-16 07:05:00|1485.7|1482.7|1486.7|1483.7|1486.7|1483.7|1485.7|1482.7|77
1639638600000|2021-12-16 07:10:00|1486.2|1483.2|1486.2|1483.2|1487.2|1484.2|1486.2|1483.2|83
1639638900000|2021-12-16 07:15:00|1486.7|1483.7|1486.2|1483.2|1486.7|1483.7|1485.7|1482.7|51
1639639200000|2021-12-16 07:20:00|1486.7|1483.7|1486.2|1483.2|1486.7|1483.7|1486.2|1483.2|88
1639639500000|2021-12-16 07:25:00|1486.7|1483.7|1486.2|1483.2|1487.2|1484.2|1486.2|1483.2|47
1639639800000|2021-12-16 07:30:00|1486.7|1483.7|1486.7|1483.7|1486.7|1483.7|1486.7|1483.7|85
1639640100000|2021-12-16 07:35:00|1486.2|1483.2|1487.7|1484.7|1488.2|1485.2|1486.2|1483.2|148
1639640400000|2021-12-16 07:40:00|1488.2|1485.2|1487.7|1484.7|1488.2|1485.2|1487.7|1484.7|43
1639640700000|2021-12-16 07:45:00|1488.2|1485.2|1488.2|1485.2|1488.7|1485.7|1487.7|1484.7|60
1639641000000|2021-12-16 07:50:00|1487.7|1484.7|1487.2|1484.2|1488.2|1485.2|1487.2|1484.2|45
1639641300000|2021-12-16 07:55:00|1487.7|1484.7|1489.7|1486.7|1489.7|1486.7|1487.2|1484.2|74
1639641600000|2021-12-16 08:00:00|1489.2|1486.2|1489.7|1486.7|1489.7|1486.7|1489.2|1486.2|96
1639641900000|2021-12-16 08:05:00|1489.2|1486.2|1488.7|1485.7|1489.7|1486.7|1488.7|1485.7|63
1639642200000|2021-12-16 08:10:00|1488.2|1485.2|1489.2|1486.2|1489.2|1486.2|1488.2|1485.2|43
1639642500000|2021-12-16 08:15:00|1488.7|1485.7|1489.2|1486.2|1489.7|1486.7|1488.7|1485.7|28
1639642800000|2021-12-16 08:20:00|1489.7|1486.7|1489.7|1486.7|1490.2|1487.2|1489.7|1486.7|103
1639643100000|2021-12-16 08:25:00|1490.2|1487.2|1489.2|1486.2|1490.2|1487.2|1489.2|1486.2|31
1639643400000|2021-12-16 08:30:00|1489.7|1486.7|1488.7|1485.7|1490.2|1487.2|1488.2|1485.2|88
1639643700000|2021-12-16 08:35:00|1489.2|1486.2|1489.7|1486.7|1489.7|1486.7|1488.7|1485.7|16
1639644000000|2021-12-16 08:40:00|1489.2|1486.2|1488.7|1485.7|1489.2|1486.2|1488.7|1485.7|35
1639644300000|2021-12-16 08:45:00|1489.2|1486.2|1485.2|1482.2|1489.2|1486.2|1485.2|1482.2|212
1639644600000|2021-12-16 08:50:00|1484.7|1481.7|1484.7|1481.7|1485.2|1482.2|1484.2|1481.2|112
1639644900000|2021-12-16 08:55:00|1484.2|1481.2|1485.2|1482.2|1485.2|1482.2|1484.2|1481.2|76
1639645200000|2021-12-16 09:00:00|1485.7|1482.7|1485.2|1482.2|1486.2|1483.2|1485.2|1482.2|28
1639645500000|2021-12-16 09:05:00|1485.7|1482.7|1485.7|1482.7|1486.2|1483.2|1485.2|1482.2|64
1639701900000|2021-12-17 00:45:00|1487.6|1484.6|1481.6|1478.6|1487.6|1484.6|1481.6|1478.6|236
1639702200000|2021-12-17 00:50:00|1481.1|1478.1|1480.1|1477.1|1481.6|1478.6|1480.1|1477.1|173
1639702500000|2021-12-17 00:55:00|1480.6|1477.6|1481.6|1478.6|1481.6|1478.6|1479.6|1476.6|150
1639702800000|2021-12-17 01:00:00|1482.1|1479.1|1483.1|1480.1|1484.1|1481.1|1481.6|1478.6|174
1639703100000|2021-12-17 01:05:00|1483.6|1480.6|1484.1|1481.1|1485.1|1482.1|1483.6|1480.6|104
1639703400000|2021-12-17 01:10:00|1484.6|1481.6|1485.6|1482.6|1486.6|1483.6|1484.1|1481.1|158
1639703700000|2021-12-17 01:15:00|1486.1|1483.1|1484.1|1481.1|1486.1|1483.1|1484.1|1481.1|136
1639704000000|2021-12-17 01:20:00|1484.6|1481.6|1485.1|1482.1|1485.6|1482.6|1484.6|1481.6|51
1639704300000|2021-12-17 01:25:00|1485.6|1482.6|1486.6|1483.6|1486.6|1483.6|1485.6|1482.6|88
1639704600000|2021-12-17 01:30:00|1487.1|1484.1|1488.6|1485.6|1488.6|1485.6|1486.6|1483.6|105
1639704900000|2021-12-17 01:35:00|1489.1|1486.1|1487.6|1484.6|1489.1|1486.1|1487.1|1484.1|101
1639705200000|2021-12-17 01:40:00|1487.1|1484.1|1485.6|1482.6|1487.1|1484.1|1485.6|1482.6|192
1639705500000|2021-12-17 01:45:00|1485.1|1482.1|1486.6|1483.6|1486.6|1483.6|1484.6|1481.6|94
1639705800000|2021-12-17 01:50:00|1487.1|1484.1|1487.6|1484.6|1488.6|1485.6|1487.1|1484.1|63
1639706100000|2021-12-17 01:55:00|1487.1|1484.1|1487.1|1484.1|1487.6|1484.6|1487.1|1484.1|37
1639706400000|2021-12-17 02:00:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.6|1484.6|59
1639706700000|2021-12-17 02:05:00|1487.6|1484.6|1488.6|1485.6|1488.6|1485.6|1487.6|1484.6|58
1639707000000|2021-12-17 02:10:00|1488.1|1485.1|1490.1|1487.1|1490.1|1487.1|1488.1|1485.1|115
1639707300000|2021-12-17 02:15:00|1489.6|1486.6|1490.1|1487.1|1490.6|1487.6|1489.6|1486.6|75
1639707600000|2021-12-17 02:20:00|1489.6|1486.6|1489.6|1486.6|1490.6|1487.6|1489.6|1486.6|62
1639707900000|2021-12-17 02:25:00|1489.1|1486.1|1489.1|1486.1|1489.6|1486.6|1489.1|1486.1|49
1639708200000|2021-12-17 02:30:00|1488.6|1485.6|1489.1|1486.1|1489.1|1486.1|1488.6|1485.6|30
1639708500000|2021-12-17 02:35:00|1489.6|1486.6|1488.6|1485.6|1489.6|1486.6|1488.6|1485.6|24
1639708800000|2021-12-17 02:40:00|1488.1|1485.1|1489.6|1486.6|1489.6|1486.6|1488.1|1485.1|40
1639709100000|2021-12-17 02:45:00|1490.1|1487.1|1490.1|1487.1|1490.1|1487.1|1489.1|1486.1|21
1639709400000|2021-12-17 02:50:00|1489.6|1486.6|1490.1|1487.1|1490.1|1487.1|1489.6|1486.6|26
1639709700000|2021-12-17 02:55:00|1489.6|1486.6|1490.1|1487.1|1490.6|1487.6|1489.6|1486.6|36
1639710000000|2021-12-17 03:00:00|1489.6|1486.6|1490.1|1487.1|1490.1|1487.1|1489.6|1486.6|55
1639710300000|2021-12-17 03:05:00|1489.6|1486.6|1489.6|1486.6|1490.6|1487.6|1489.6|1486.6|61
1639710600000|2021-12-17 03:10:00|1490.1|1487.1|1490.1|1487.1|1490.1|1487.1|1489.6|1486.6|24
1639710900000|2021-12-17 03:15:00|1489.6|1486.6|1490.1|1487.1|1490.1|1487.1|1489.1|1486.1|45
1639711200000|2021-12-17 03:20:00|1489.6|1486.6|1490.1|1487.1|1490.1|1487.1|1489.6|1486.6|14
1639711500000|2021-12-17 03:25:00|1489.6|1486.6|1488.6|1485.6|1490.1|1487.1|1488.6|1485.6|54
1639711800000|2021-12-17 03:30:00|1489.1|1486.1|1489.1|1486.1|1490.1|1487.1|1489.1|1486.1|43
1639712100000|2021-12-17 03:35:00|1488.6|1485.6|1489.1|1486.1|1489.6|1486.6|1488.6|1485.6|38
1639712400000|2021-12-17 03:40:00|1488.6|1485.6|1489.1|1486.1|1489.6|1486.6|1488.6|1485.6|30
1639712700000|2021-12-17 03:45:00|1489.6|1486.6|1487.6|1484.6|1489.6|1486.6|1487.6|1484.6|43
1639713000000|2021-12-17 03:50:00|1487.1|1484.1|1487.6|1484.6|1487.6|1484.6|1487.1|1484.1|34
1639713300000|2021-12-17 03:55:00|1487.1|1484.1|1486.6|1483.6|1487.1|1484.1|1486.1|1483.1|64
1639713600000|2021-12-17 04:00:00|1486.1|1483.1|1486.6|1483.6|1486.6|1483.6|1485.6|1482.6|55
1639713900000|2021-12-17 04:05:00|1486.1|1483.1|1485.6|1482.6|1486.1|1483.1|1485.6|1482.6|40
1639714200000|2021-12-17 04:10:00|1486.1|1483.1|1486.6|1483.6|1487.1|1484.1|1486.1|1483.1|29
1639714500000|2021-12-17 04:15:00|1486.1|1483.1|1486.6|1483.6|1486.6|1483.6|1486.1|1483.1|38
1639714800000|2021-12-17 04:20:00|1486.1|1483.1|1487.1|1484.1|1487.1|1484.1|1486.1|1483.1|25
1639715100000|2021-12-17 04:25:00|1487.6|1484.6|1487.1|1484.1|1487.6|1484.6|1487.1|1484.1|22
1639715400000|2021-12-17 04:30:00|1487.6|1484.6|1488.1|1485.1|1488.6|1485.6|1487.6|1484.6|18
1639715700000|2021-12-17 04:35:00|1488.6|1485.6|1487.6|1484.6|1488.6|1485.6|1487.6|1484.6|19
1639716000000|2021-12-17 04:40:00|1488.1|1485.1|1487.6|1484.6|1488.6|1485.6|1487.6|1484.6|48
1639722600000|2021-12-17 06:30:00|1488.1|1485.1|1487.6|1484.6|1489.6|1486.6|1487.6|1484.6|82
1639722900000|2021-12-17 06:35:00|1488.1|1485.1|1488.1|1485.1|1488.1|1485.1|1486.6|1483.6|81
1639723200000|2021-12-17 06:40:00|1488.6|1485.6|1489.6|1486.6|1489.6|1486.6|1488.1|1485.1|64
1639723500000|2021-12-17 06:45:00|1489.1|1486.1|1490.1|1487.1|1490.1|1487.1|1488.6|1485.6|89
1639723800000|2021-12-17 06:50:00|1489.6|1486.6|1489.6|1486.6|1490.6|1487.6|1489.6|1486.6|42
1639724100000|2021-12-17 06:55:00|1489.1|1486.1|1489.1|1486.1|1489.6|1486.6|1489.1|1486.1|46
1639724400000|2021-12-17 07:00:00|1489.6|1486.6|1489.6|1486.6|1491.6|1488.6|1489.6|1486.6|158
1639724700000|2021-12-17 07:05:00|1490.1|1487.1|1489.1|1486.1|1490.1|1487.1|1489.1|1486.1|67
1639725000000|2021-12-17 07:10:00|1488.6|1485.6|1488.1|1485.1|1489.1|1486.1|1488.1|1485.1|87
1639725300000|2021-12-17 07:15:00|1488.6|1485.6|1488.6|1485.6|1489.6|1486.6|1488.1|1485.1|66
1639725600000|2021-12-17 07:20:00|1489.1|1486.1|1489.1|1486.1|1489.6|1486.6|1488.6|1485.6|76
1639725900000|2021-12-17 07:25:00|1488.6|1485.6|1488.1|1485.1|1489.1|1486.1|1487.6|1484.6|118
1639726200000|2021-12-17 07:30:00|1489.1|1486.1|1488.6|1485.6|1489.6|1486.6|1488.6|1485.6|87
1639726500000|2021-12-17 07:35:00|1488.1|1485.1|1489.1|1486.1|1489.1|1486.1|1487.6|1484.6|75
1639726800000|2021-12-17 07:40:00|1488.6|1485.6|1488.6|1485.6|1489.1|1486.1|1488.1|1485.1|118
1639727100000|2021-12-17 07:45:00|1488.1|1485.1|1488.6|1485.6|1488.6|1485.6|1487.6|1484.6|59
1639727400000|2021-12-17 07:50:00|1488.1|1485.1|1487.6|1484.6|1488.6|1485.6|1487.6|1484.6|44
1639727700000|2021-12-17 07:55:00|1488.1|1485.1|1487.6|1484.6|1488.1|1485.1|1487.6|1484.6|18
1639728000000|2021-12-17 08:00:00|1488.1|1485.1|1487.6|1484.6|1488.1|1485.1|1487.1|1484.1|67
1639728300000|2021-12-17 08:05:00|1488.1|1485.1|1487.1|1484.1|1488.1|1485.1|1487.1|1484.1|83
1639728600000|2021-12-17 08:10:00|1487.6|1484.6|1487.1|1484.1|1487.6|1484.6|1486.6|1483.6|130
1639728900000|2021-12-17 08:15:00|1486.6|1483.6|1487.1|1484.1|1487.1|1484.1|1486.6|1483.6|15
1639729200000|2021-12-17 08:20:00|1486.6|1483.6|1488.1|1485.1|1488.1|1485.1|1486.6|1483.6|127
1639729500000|2021-12-17 08:25:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.6|1484.6|59
1639729800000|2021-12-17 08:30:00|1487.6|1484.6|1487.6|1484.6|1488.1|1485.1|1487.6|1484.6|53
1639730100000|2021-12-17 08:35:00|1488.1|1485.1|1487.1|1484.1|1488.1|1485.1|1486.6|1483.6|51
1639730400000|2021-12-17 08:40:00|1487.6|1484.6|1487.6|1484.6|1488.1|1485.1|1486.1|1483.1|202
1639730700000|2021-12-17 08:45:00|1488.1|1485.1|1494.6|1491.6|1494.6|1491.6|1488.1|1485.1|625
1639731000000|2021-12-17 08:50:00|1494.1|1491.1|1495.6|1492.6|1496.1|1493.1|1493.6|1490.6|559
1639731300000|2021-12-17 08:55:00|1495.1|1492.1|1495.1|1492.1|1495.6|1492.6|1493.6|1490.6|270
1639731600000|2021-12-17 09:00:00|1494.6|1491.6|1495.6|1492.6|1496.1|1493.1|1494.1|1491.1|220
1639731900000|2021-12-17 09:05:00|1495.1|1492.1|1495.1|1492.1|1496.1|1493.1|1495.1|1492.1|141
1639964700000|2021-12-20 01:45:00|1495.1|1492.1|1495.6|1492.6|1496.1|1493.1|1495.1|1492.1|46
1639965000000|2021-12-20 01:50:00|1496.1|1493.1|1497.1|1494.1|1497.1|1494.1|1495.6|1492.6|66
1639965300000|2021-12-20 01:55:00|1497.6|1494.6|1498.6|1495.6|1498.6|1495.6|1497.6|1494.6|63
1639965600000|2021-12-20 02:00:00|1498.1|1495.1|1498.6|1495.6|1499.1|1496.1|1497.6|1494.6|92
1639965900000|2021-12-20 02:05:00|1499.1|1496.1|1498.1|1495.1|1499.1|1496.1|1498.1|1495.1|46
1639966200000|2021-12-20 02:10:00|1498.6|1495.6|1499.6|1496.6|1500.1|1497.1|1498.6|1495.6|118
1639966500000|2021-12-20 02:15:00|1500.1|1497.1|1499.6|1496.6|1501.1|1498.1|1499.6|1496.6|123
1639966800000|2021-12-20 02:20:00|1500.1|1497.1|1498.6|1495.6|1500.1|1497.1|1498.6|1495.6|55
1639967100000|2021-12-20 02:25:00|1499.1|1496.1|1500.6|1497.6|1500.6|1497.6|1498.6|1495.6|76
1639967400000|2021-12-20 02:30:00|1500.1|1497.1|1500.6|1497.6|1501.6|1498.6|1500.1|1497.1|61
1639967700000|2021-12-20 02:35:00|1501.1|1498.1|1499.6|1496.6|1501.1|1498.1|1499.6|1496.6|62
1639968000000|2021-12-20 02:40:00|1499.1|1496.1|1499.1|1496.1|1499.6|1496.6|1499.1|1496.1|18
1639968300000|2021-12-20 02:45:00|1499.6|1496.6|1499.6|1496.6|1500.1|1497.1|1499.1|1496.1|42
1639968600000|2021-12-20 02:50:00|1499.1|1496.1|1495.6|1492.6|1499.6|1496.6|1495.6|1492.6|220
1639968900000|2021-12-20 02:55:00|1496.1|1493.1|1496.6|1493.6|1496.6|1493.6|1495.1|1492.1|60
1639969200000|2021-12-20 03:00:00|1496.1|1493.1|1494.1|1491.1|1496.6|1493.6|1494.1|1491.1|123
1639969500000|2021-12-20 03:05:00|1494.6|1491.6|1494.1|1491.1|1494.6|1491.6|1494.1|1491.1|60
1639969800000|2021-12-20 03:10:00|1494.6|1491.6|1494.1|1491.1|1495.1|1492.1|1494.1|1491.1|31
1639970100000|2021-12-20 03:15:00|1494.6|1491.6|1494.6|1491.6|1495.1|1492.1|1494.1|1491.1|48
1639970400000|2021-12-20 03:20:00|1495.1|1492.1|1494.1|1491.1|1495.1|1492.1|1493.6|1490.6|112
1639970700000|2021-12-20 03:25:00|1494.6|1491.6|1493.6|1490.6|1494.6|1491.6|1493.6|1490.6|48
1639971000000|2021-12-20 03:30:00|1494.1|1491.1|1493.6|1490.6|1494.1|1491.1|1493.6|1490.6|75
1639971300000|2021-12-20 03:35:00|1493.1|1490.1|1493.1|1490.1|1493.1|1490.1|1492.6|1489.6|146
1639971600000|2021-12-20 03:40:00|1492.6|1489.6|1492.1|1489.1|1493.1|1490.1|1492.1|1489.1|39
1639971900000|2021-12-20 03:45:00|1491.6|1488.6|1491.6|1488.6|1492.1|1489.1|1491.6|1488.6|52
1639972200000|2021-12-20 03:50:00|1492.1|1489.1|1492.6|1489.6|1493.1|1490.1|1491.6|1488.6|58
1639972500000|2021-12-20 03:55:00|1493.1|1490.1|1493.1|1490.1|1493.6|1490.6|1492.6|1489.6|41
1639972800000|2021-12-20 04:00:00|1493.6|1490.6|1495.1|1492.1|1495.1|1492.1|1493.6|1490.6|70
1639973100000|2021-12-20 04:05:00|1494.6|1491.6|1495.6|1492.6|1495.6|1492.6|1494.6|1491.6|58
1639973400000|2021-12-20 04:10:00|1495.1|1492.1|1495.1|1492.1|1495.1|1492.1|1495.1|1492.1|60
1639973700000|2021-12-20 04:15:00|1494.6|1491.6|1495.1|1492.1|1495.1|1492.1|1494.6|1491.6|37
1639974000000|2021-12-20 04:20:00|1495.6|1492.6|1495.1|1492.1|1495.6|1492.6|1494.6|1491.6|39
1639974300000|2021-12-20 04:25:00|1495.6|1492.6|1495.1|1492.1|1495.6|1492.6|1494.6|1491.6|32
1639974600000|2021-12-20 04:30:00|1494.6|1491.6|1495.1|1492.1|1495.1|1492.1|1494.6|1491.6|8
1639974900000|2021-12-20 04:35:00|1494.6|1491.6|1495.1|1492.1|1495.1|1492.1|1494.6|1491.6|11
1639975200000|2021-12-20 04:40:00|1494.6|1491.6|1494.1|1491.1|1494.6|1491.6|1494.1|1491.1|43
1639981800000|2021-12-20 06:30:00|1493.1|1490.1|1492.6|1489.6|1493.6|1490.6|1492.6|1489.6|60
1639982100000|2021-12-20 06:35:00|1492.1|1489.1|1491.6|1488.6|1492.6|1489.6|1491.6|1488.6|50
1639982400000|2021-12-20 06:40:00|1492.1|1489.1|1490.6|1487.6|1492.1|1489.1|1490.6|1487.6|102
1639982700000|2021-12-20 06:45:00|1491.1|1488.1|1490.6|1487.6|1491.1|1488.1|1490.1|1487.1|51
1639983000000|2021-12-20 06:50:00|1491.1|1488.1|1491.1|1488.1|1491.1|1488.1|1490.1|1487.1|42
1639983300000|2021-12-20 06:55:00|1491.6|1488.6|1492.6|1489.6|1493.6|1490.6|1491.6|1488.6|148
1639983600000|2021-12-20 07:00:00|1492.1|1489.1|1492.6|1489.6|1493.1|1490.1|1491.6|1488.6|80
1639983900000|2021-12-20 07:05:00|1493.1|1490.1|1492.6|1489.6|1493.1|1490.1|1492.1|1489.1|47
1639984200000|2021-12-20 07:10:00|1492.1|1489.1|1492.1|1489.1|1493.1|1490.1|1492.1|1489.1|32
1639984500000|2021-12-20 07:15:00|1492.6|1489.6|1492.6|1489.6|1492.6|1489.6|1492.1|1489.1|29
1639984800000|2021-12-20 07:20:00|1492.1|1489.1|1491.6|1488.6|1493.1|1490.1|1491.1|1488.1|99
1639985100000|2021-12-20 07:25:00|1491.1|1488.1|1490.1|1487.1|1492.1|1489.1|1490.1|1487.1|118
1639985400000|2021-12-20 07:30:00|1489.6|1486.6|1490.1|1487.1|1491.1|1488.1|1489.1|1486.1|110
1639985700000|2021-12-20 07:35:00|1490.6|1487.6|1490.6|1487.6|1491.1|1488.1|1490.1|1487.1|50
1639986000000|2021-12-20 07:40:00|1491.1|1488.1|1491.6|1488.6|1491.6|1488.6|1490.6|1487.6|39
1639986300000|2021-12-20 07:45:00|1491.1|1488.1|1490.6|1487.6|1491.6|1488.6|1490.6|1487.6|34
1639986600000|2021-12-20 07:50:00|1491.1|1488.1|1490.6|1487.6|1491.1|1488.1|1490.6|1487.6|38
1639986900000|2021-12-20 07:55:00|1491.1|1488.1|1491.1|1488.1|1491.6|1488.6|1491.1|1488.1|57
1639987200000|2021-12-20 08:00:00|1491.6|1488.6|1493.6|1490.6|1494.6|1491.6|1491.6|1488.6|116
1639987500000|2021-12-20 08:05:00|1494.1|1491.1|1494.1|1491.1|1495.1|1492.1|1493.6|1490.6|88
1639987800000|2021-12-20 08:10:00|1494.6|1491.6|1495.1|1492.1|1495.1|1492.1|1494.1|1491.1|91
1639988100000|2021-12-20 08:15:00|1494.6|1491.6|1495.6|1492.6|1495.6|1492.6|1494.6|1491.6|66
1639988400000|2021-12-20 08:20:00|1495.1|1492.1|1495.1|1492.1|1495.6|1492.6|1495.1|1492.1|25
1639988700000|2021-12-20 08:25:00|1495.6|1492.6|1496.6|1493.6|1497.1|1494.1|1495.6|1492.6|96
1639989000000|2021-12-20 08:30:00|1497.1|1494.1|1496.6|1493.6|1497.1|1494.1|1496.6|1493.6|18
1639989300000|2021-12-20 08:35:00|1497.1|1494.1|1496.1|1493.1|1497.1|1494.1|1495.6|1492.6|67
1639989600000|2021-12-20 08:40:00|1495.6|1492.6|1496.1|1493.1|1496.6|1493.6|1495.6|1492.6|56
1639989900000|2021-12-20 08:45:00|1496.6|1493.6|1493.6|1490.6|1496.6|1493.6|1493.6|1490.6|116
1639990200000|2021-12-20 08:50:00|1494.1|1491.1|1493.6|1490.6|1494.1|1491.1|1493.1|1490.1|68
1639990500000|2021-12-20 08:55:00|1493.1|1490.1|1492.6|1489.6|1493.1|1490.1|1492.1|1489.1|167
1639990800000|2021-12-20 09:00:00|1492.1|1489.1|1492.1|1489.1|1492.6|1489.6|1492.1|1489.1|28
1639991100000|2021-12-20 09:05:00|1491.6|1488.6|1492.6|1489.6|1493.1|1490.1|1491.6|1488.6|119
1640047500000|2021-12-21 00:45:00|1491.1|1488.1|1491.1|1488.1|1494.6|1491.6|1489.6|1486.6|201
1640047800000|2021-12-21 00:50:00|1490.6|1487.6|1489.6|1486.6|1490.6|1487.6|1489.1|1486.1|88
1640048100000|2021-12-21 00:55:00|1489.1|1486.1|1490.6|1487.6|1490.6|1487.6|1489.1|1486.1|74
1640048400000|2021-12-21 01:00:00|1490.1|1487.1|1490.1|1487.1|1491.1|1488.1|1489.6|1486.6|99
1640048700000|2021-12-21 01:05:00|1490.6|1487.6|1493.6|1490.6|1495.1|1492.1|1490.6|1487.6|123
1640049000000|2021-12-21 01:10:00|1494.1|1491.1|1494.1|1491.1|1494.1|1491.1|1493.6|1490.6|52
1640049300000|2021-12-21 01:15:00|1493.6|1490.6|1495.1|1492.1|1495.1|1492.1|1493.6|1490.6|41
1640049600000|2021-12-21 01:20:00|1494.6|1491.6|1493.6|1490.6|1494.6|1491.6|1493.6|1490.6|39
1640049900000|2021-12-21 01:25:00|1493.1|1490.1|1493.1|1490.1|1493.6|1490.6|1493.1|1490.1|39
1640050200000|2021-12-21 01:30:00|1493.6|1490.6|1494.1|1491.1|1494.1|1491.1|1493.1|1490.1|59
1640050500000|2021-12-21 01:35:00|1493.6|1490.6|1493.6|1490.6|1494.1|1491.1|1493.1|1490.1|94
1640050800000|2021-12-21 01:40:00|||||||||10
1640051100000|2021-12-21 01:45:00|1494.1|1491.1|1493.1|1490.1|1494.1|1491.1|1493.1|1490.1|69
1640051400000|2021-12-21 01:50:00|1492.6|1489.6|1492.6|1489.6|1493.1|1490.1|1491.6|1488.6|98
1640051700000|2021-12-21 01:55:00|1493.1|1490.1|1493.1|1490.1|1493.1|1490.1|1493.1|1490.1|32
1640052000000|2021-12-21 02:00:00|1492.6|1489.6|1493.1|1490.1|1493.1|1490.1|1492.6|1489.6|31
1640052300000|2021-12-21 02:05:00|1493.6|1490.6|1493.6|1490.6|1493.6|1490.6|1493.6|1490.6|5
1640052600000|2021-12-21 02:10:00|1493.1|1490.1|1493.6|1490.6|1493.6|1490.6|1493.1|1490.1|58
1640052900000|2021-12-21 02:15:00|1493.1|1490.1|1493.1|1490.1|1493.6|1490.6|1492.1|1489.1|116
1640053200000|2021-12-21 02:20:00|1492.6|1489.6|1492.1|1489.1|1493.6|1490.6|1492.1|1489.1|67
1640053500000|2021-12-21 02:25:00|1492.6|1489.6|1493.1|1490.1|1493.1|1490.1|1492.6|1489.6|31
1640053800000|2021-12-21 02:30:00|1492.6|1489.6|1492.6|1489.6|1493.1|1490.1|1492.6|1489.6|72
1640054100000|2021-12-21 02:35:00|1492.1|1489.1|1492.1|1489.1|1492.6|1489.6|1492.1|1489.1|45
1640054400000|2021-12-21 02:40:00|1492.6|1489.6|1492.1|1489.1|1492.6|1489.6|1491.6|1488.6|82
1640054700000|2021-12-21 02:45:00|1492.6|1489.6|1492.1|1489.1|1492.6|1489.6|1492.1|1489.1|28
1640055000000|2021-12-21 02:50:00|1492.6|1489.6|1492.1|1489.1|1492.6|1489.6|1491.6|1488.6|57
1640055300000|2021-12-21 02:55:00|1492.6|1489.6|1491.6|1488.6|1492.6|1489.6|1491.6|1488.6|82
1640055600000|2021-12-21 03:00:00|1492.1|1489.1|1492.1|1489.1|1492.1|1489.1|1491.6|1488.6|31
1640056200000|2021-12-21 03:10:00|1491.6|1488.6|1491.6|1488.6|1492.1|1489.1|1491.6|1488.6|107
1640056500000|2021-12-21 03:15:00|1492.1|1489.1|1491.6|1488.6|1492.1|1489.1|1491.1|1488.1|127
1640056800000|2021-12-21 03:20:00|1491.1|1488.1|1491.6|1488.6|1492.1|1489.1|1491.1|1488.1|155
1640057100000|2021-12-21 03:25:00|1492.1|1489.1|1491.6|1488.6|1492.1|1489.1|1491.6|1488.6|17
1640057400000|2021-12-21 03:30:00|1491.1|1488.1|1491.6|1488.6|1491.6|1488.6|1491.1|1488.1|22
1640057700000|2021-12-21 03:35:00|1491.1|1488.1|1491.1|1488.1|1491.6|1488.6|1490.6|1487.6|130
1640058000000|2021-12-21 03:40:00|1490.6|1487.6|1490.6|1487.6|1491.1|1488.1|1490.6|1487.6|41
1640058300000|2021-12-21 03:45:00|1490.1|1487.1|1490.1|1487.1|1491.1|1488.1|1490.1|1487.1|22
1640058600000|2021-12-21 03:50:00|1490.6|1487.6|1490.1|1487.1|1490.6|1487.6|1489.1|1486.1|127
1640058900000|2021-12-21 03:55:00|1489.6|1486.6|1490.6|1487.6|1490.6|1487.6|1489.6|1486.6|36
1640059200000|2021-12-21 04:00:00|1490.1|1487.1|1490.6|1487.6|1490.6|1487.6|1490.1|1487.1|16
1640059500000|2021-12-21 04:05:00|1490.1|1487.1|1490.6|1487.6|1490.6|1487.6|1490.1|1487.1|74
1640059800000|2021-12-21 04:10:00|1490.1|1487.1|1490.1|1487.1|1490.6|1487.6|1489.6|1486.6|62
1640060100000|2021-12-21 04:15:00|1490.6|1487.6|1490.1|1487.1|1490.6|1487.6|1490.1|1487.1|27
1640060400000|2021-12-21 04:20:00|1489.6|1486.6|1490.4|1487.4|1490.4|1487.4|1489.4|1486.4|63
1640060700000|2021-12-21 04:25:00|1489.9|1486.9|1489.9|1486.9|1490.4|1487.4|1489.4|1486.4|32
1640061000000|2021-12-21 04:30:00|1489.4|1486.4|1489.4|1486.4|1489.9|1486.9|1489.4|1486.4|12
1640061300000|2021-12-21 04:35:00|1489.9|1486.9|1489.4|1486.4|1489.9|1486.9|1488.9|1485.9|28
1640061600000|2021-12-21 04:40:00|1488.9|1485.9|1489.4|1486.4|1489.4|1486.4|1488.9|1485.9|28
1640068200000|2021-12-21 06:30:00|1488.9|1485.9|1490.9|1487.9|1491.4|1488.4|1488.9|1485.9|201
1640068500000|2021-12-21 06:35:00|1491.4|1488.4|1490.9|1487.9|1491.4|1488.4|1490.4|1487.4|72
1640068800000|2021-12-21 06:40:00|1490.4|1487.4|1490.4|1487.4|1490.9|1487.9|1490.4|1487.4|31
1640069100000|2021-12-21 06:45:00|1489.9|1486.9|1489.4|1486.4|1490.4|1487.4|1489.4|1486.4|98
1640069400000|2021-12-21 06:50:00|1488.9|1485.9|1488.4|1485.4|1489.4|1486.4|1488.4|1485.4|153
1640069700000|2021-12-21 06:55:00|1488.9|1485.9|1489.4|1486.4|1489.4|1486.4|1488.9|1485.9|38
1640070000000|2021-12-21 07:00:00|1488.9|1485.9|1488.4|1485.4|1489.4|1486.4|1487.4|1484.4|177
1640070300000|2021-12-21 07:05:00|1487.9|1484.9|1488.4|1485.4|1488.4|1485.4|1487.9|1484.9|80
1640070600000|2021-12-21 07:10:00|1487.9|1484.9|1487.9|1484.9|1487.9|1484.9|1487.9|1484.9|122
1640070900000|2021-12-21 07:15:00|1488.4|1485.4|1487.9|1484.9|1488.4|1485.4|1487.9|1484.9|39
1640071200000|2021-12-21 07:20:00|1488.4|1485.4|1488.9|1485.9|1488.9|1485.9|1487.9|1484.9|68
1640071500000|2021-12-21 07:25:00|1488.4|1485.4|1488.9|1485.9|1488.9|1485.9|1488.4|1485.4|21
1640071800000|2021-12-21 07:30:00|1488.4|1485.4|1488.9|1485.9|1488.9|1485.9|1488.4|1485.4|60
1640072100000|2021-12-21 07:35:00|1488.4|1485.4|1488.9|1485.9|1489.4|1486.4|1488.4|1485.4|87
1640072400000|2021-12-21 07:40:00|1489.4|1486.4|1488.9|1485.9|1489.4|1486.4|1488.9|1485.9|93
1640072700000|2021-12-21 07:45:00|1488.4|1485.4|1488.9|1485.9|1488.9|1485.9|1488.4|1485.4|49
1640073000000|2021-12-21 07:50:00|1488.4|1485.4|1488.4|1485.4|1488.9|1485.9|1487.9|1484.9|89
1640073300000|2021-12-21 07:55:00|1488.9|1485.9|1489.4|1486.4|1489.4|1486.4|1488.4|1485.4|130
1640073600000|2021-12-21 08:00:00|1488.9|1485.9|1489.4|1486.4|1489.4|1486.4|1488.9|1485.9|15
1640073900000|2021-12-21 08:05:00|1488.9|1485.9|1488.9|1485.9|1489.4|1486.4|1488.9|1485.9|37
1640074200000|2021-12-21 08:10:00|1489.4|1486.4|1489.4|1486.4|1489.4|1486.4|1488.9|1485.9|39
1640074500000|2021-12-21 08:15:00|1488.9|1485.9|1489.4|1486.4|1489.4|1486.4|1488.9|1485.9|25
1640074800000|2021-12-21 08:20:00|1488.9|1485.9|1488.9|1485.9|1489.4|1486.4|1488.4|1485.4|53
1640075100000|2021-12-21 08:25:00|1488.4|1485.4|1488.4|1485.4|1488.4|1485.4|1487.9|1484.9|85
1640075400000|2021-12-21 08:30:00|1487.9|1484.9|1488.4|1485.4|1488.4|1485.4|1487.9|1484.9|26
1640075700000|2021-12-21 08:35:00|1487.9|1484.9|1488.9|1485.9|1488.9|1485.9|1487.9|1484.9|48
1640076000000|2021-12-21 08:40:00|1488.4|1485.4|1488.9|1485.9|1489.4|1486.4|1487.9|1484.9|128
1640076300000|2021-12-21 08:45:00|1489.4|1486.4|1489.4|1486.4|1489.9|1486.9|1488.4|1485.4|252
1640076600000|2021-12-21 08:50:00|1489.9|1486.9|1489.4|1486.4|1489.9|1486.9|1488.9|1485.9|105
1640076900000|2021-12-21 08:55:00|1489.9|1486.9|1489.9|1486.9|1489.9|1486.9|1488.9|1485.9|100
1640077200000|2021-12-21 09:00:00|1489.4|1486.4|1488.9|1485.9|1489.9|1486.9|1488.9|1485.9|34
1640077500000|2021-12-21 09:05:00|1489.4|1486.4|1488.4|1485.4|1489.4|1486.4|1488.4|1485.4|44
1640133900000|2021-12-22 00:45:00|1490.9|1487.9|1495.9|1492.9|1496.9|1493.9|1490.9|1487.9|225
1640134200000|2021-12-22 00:50:00|1496.4|1493.4|1497.4|1494.4|1497.4|1494.4|1495.9|1492.9|67
1640134500000|2021-12-22 00:55:00|1497.9|1494.9|1497.4|1494.4|1498.9|1495.9|1497.4|1494.4|101
1640134800000|2021-12-22 01:00:00|1496.9|1493.9|1497.4|1494.4|1498.4|1495.4|1496.4|1493.4|138
1640135100000|2021-12-22 01:05:00|1497.9|1494.9|1497.4|1494.4|1498.4|1495.4|1496.4|1493.4|83
1640135400000|2021-12-22 01:10:00|1496.9|1493.9|1495.4|1492.4|1496.9|1493.9|1495.4|1492.4|41
1640135700000|2021-12-22 01:15:00|1495.9|1492.9|1497.4|1494.4|1497.4|1494.4|1495.4|1492.4|94
1640136000000|2021-12-22 01:20:00|1496.4|1493.4|1495.4|1492.4|1497.4|1494.4|1495.4|1492.4|54
1640136300000|2021-12-22 01:25:00|1495.9|1492.9|1494.4|1491.4|1495.9|1492.9|1493.9|1490.9|80
1640136600000|2021-12-22 01:30:00|1493.9|1490.9|1494.4|1491.4|1494.9|1491.9|1491.9|1488.9|162
1640136900000|2021-12-22 01:35:00|1494.9|1491.9|1495.4|1492.4|1495.9|1492.9|1494.9|1491.9|52
1640137200000|2021-12-22 01:40:00|1494.9|1491.9|1493.9|1490.9|1495.4|1492.4|1493.9|1490.9|46
1640137500000|2021-12-22 01:45:00|1493.4|1490.4|1493.4|1490.4|1494.4|1491.4|1493.4|1490.4|62
1640137800000|2021-12-22 01:50:00|1493.9|1490.9|1493.9|1490.9|1494.4|1491.4|1492.9|1489.9|47
1640138100000|2021-12-22 01:55:00|1493.4|1490.4|1494.9|1491.9|1494.9|1491.9|1493.4|1490.4|31
1640138400000|2021-12-22 02:00:00|1495.4|1492.4|1495.9|1492.9|1496.9|1493.9|1495.4|1492.4|56
1640138700000|2021-12-22 02:05:00|1495.4|1492.4|1496.9|1493.9|1496.9|1493.9|1495.4|1492.4|36
1640139000000|2021-12-22 02:10:00|1496.4|1493.4|1497.9|1494.9|1497.9|1494.9|1496.4|1493.4|38
1640139300000|2021-12-22 02:15:00|1498.4|1495.4|1498.4|1495.4|1498.9|1495.9|1497.4|1494.4|118
1640139600000|2021-12-22 02:20:00|1497.9|1494.9|1497.9|1494.9|1498.9|1495.9|1497.9|1494.9|47
1640139900000|2021-12-22 02:25:00|1498.4|1495.4|1498.9|1495.9|1499.4|1496.4|1497.9|1494.9|36
1640140200000|2021-12-22 02:30:00|1499.4|1496.4|1499.4|1496.4|1499.9|1496.9|1498.9|1495.9|31
1640140500000|2021-12-22 02:35:00|1499.9|1496.9|1500.4|1497.4|1500.4|1497.4|1499.4|1496.4|83
1640140800000|2021-12-22 02:40:00|1499.9|1496.9|1499.9|1496.9|1500.4|1497.4|1499.9|1496.9|10
1640141100000|2021-12-22 02:45:00|1499.4|1496.4|1499.4|1496.4|1499.4|1496.4|1499.4|1496.4|49
1640141400000|2021-12-22 02:50:00|1498.9|1495.9|1498.9|1495.9|1499.4|1496.4|1498.9|1495.9|30
1640141700000|2021-12-22 02:55:00|1499.4|1496.4|1498.4|1495.4|1499.4|1496.4|1498.4|1495.4|36
1640142000000|2021-12-22 03:00:00|1498.9|1495.9|1498.9|1495.9|1498.9|1495.9|1498.9|1495.9|36
1640142300000|2021-12-22 03:05:00|1499.4|1496.4|1499.9|1496.9|1500.4|1497.4|1499.4|1496.4|51
1640142600000|2021-12-22 03:10:00|1499.4|1496.4|1499.4|1496.4|1499.4|1496.4|1499.4|1496.4|32
1640142900000|2021-12-22 03:15:00|1499.9|1496.9|1500.4|1497.4|1500.4|1497.4|1499.9|1496.9|16
1640143200000|2021-12-22 03:20:00|1499.9|1496.9|1500.9|1497.9|1501.4|1498.4|1499.9|1496.9|112
1640143500000|2021-12-22 03:25:00|1500.4|1497.4|1500.4|1497.4|1500.9|1497.9|1500.4|1497.4|30
1640143800000|2021-12-22 03:30:00|1500.9|1497.9|1500.4|1497.4|1500.9|1497.9|1499.9|1496.9|73
1640144100000|2021-12-22 03:35:00|1499.9|1496.9|1500.9|1497.9|1500.9|1497.9|1499.9|1496.9|94
1640144400000|2021-12-22 03:40:00|1500.4|1497.4|1500.9|1497.9|1500.9|1497.9|1500.4|1497.4|23
1640144700000|2021-12-22 03:45:00|1500.4|1497.4|1500.4|1497.4|1500.4|1497.4|1499.9|1496.9|56
1640145000000|2021-12-22 03:50:00|1499.9|1496.9|1499.4|1496.4|1500.4|1497.4|1499.4|1496.4|31
1640145300000|2021-12-22 03:55:00|1499.9|1496.9|1500.4|1497.4|1500.4|1497.4|1499.4|1496.4|26
1640145600000|2021-12-22 04:00:00|1499.9|1496.9|1500.9|1497.9|1500.9|1497.9|1499.9|1496.9|22
1640145900000|2021-12-22 04:05:00|1500.4|1497.4|1500.9|1497.9|1500.9|1497.9|1500.4|1497.4|27
1640146200000|2021-12-22 04:10:00|1500.4|1497.4|1500.9|1497.9|1500.9|1497.9|1500.4|1497.4|16
1640146500000|2021-12-22 04:15:00|1500.4|1497.4|1499.4|1496.4|1500.9|1497.9|1499.4|1496.4|33
1640146800000|2021-12-22 04:20:00|1499.9|1496.9|1498.9|1495.9|1499.9|1496.9|1498.9|1495.9|67
1640147100000|2021-12-22 04:25:00|1498.4|1495.4|1498.9|1495.9|1498.9|1495.9|1498.4|1495.4|39
1640147400000|2021-12-22 04:30:00|1499.4|1496.4|1498.9|1495.9|1499.4|1496.4|1498.9|1495.9|2
1640147700000|2021-12-22 04:35:00|1499.4|1496.4|1499.9|1496.9|1499.9|1496.9|1498.9|1495.9|13
1640148000000|2021-12-22 04:40:00|1500.4|1497.4|1499.9|1496.9|1500.4|1497.4|1499.9|1496.9|26
1640154600000|2021-12-22 06:30:00|1500.9|1497.9|1499.4|1496.4|1500.9|1497.9|1498.9|1495.9|30
1640154900000|2021-12-22 06:35:00|1499.9|1496.9|1500.4|1497.4|1500.4|1497.4|1499.4|1496.4|98
1640155200000|2021-12-22 06:40:00|1499.9|1496.9|1501.9|1498.9|1501.9|1498.9|1499.9|1496.9|117
1640155500000|2021-12-22 06:45:00|1501.4|1498.4|1500.4|1497.4|1501.9|1498.9|1500.4|1497.4|67
1640155800000|2021-12-22 06:50:00|1499.9|1496.9|1501.4|1498.4|1501.4|1498.4|1499.4|1496.4|54
1640156100000|2021-12-22 06:55:00|1501.9|1498.9|1501.4|1498.4|1502.9|1499.9|1501.4|1498.4|267
1640156400000|2021-12-22 07:00:00|1501.9|1498.9|1502.4|1499.4|1502.4|1499.4|1501.4|1498.4|197
1640156700000|2021-12-22 07:05:00|1502.9|1499.9|1503.9|1500.9|1504.4|1501.4|1501.9|1498.9|140
1640157000000|2021-12-22 07:10:00|1504.4|1501.4|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|158
1640157300000|2021-12-22 07:15:00|1504.9|1501.9|1505.9|1502.9|1506.4|1503.4|1504.4|1501.4|259
1640157600000|2021-12-22 07:20:00|1505.4|1502.4|1505.4|1502.4|1505.9|1502.9|1504.9|1501.9|105
1640157900000|2021-12-22 07:25:00|1504.9|1501.9|1504.4|1501.4|1504.9|1501.9|1503.4|1500.4|82
1640158200000|2021-12-22 07:30:00|1503.9|1500.9|1503.4|1500.4|1504.9|1501.9|1503.4|1500.4|62
1640158500000|2021-12-22 07:35:00|1503.9|1500.9|1503.4|1500.4|1504.4|1501.4|1502.9|1499.9|65
1640158800000|2021-12-22 07:40:00|1503.9|1500.9|1502.4|1499.4|1503.9|1500.9|1501.9|1498.9|59
1640159100000|2021-12-22 07:45:00|1501.9|1498.9|1502.9|1499.9|1503.9|1500.9|1501.9|1498.9|67
1640159400000|2021-12-22 07:50:00|1503.4|1500.4|1503.4|1500.4|1504.4|1501.4|1503.4|1500.4|51
1640159700000|2021-12-22 07:55:00|1503.9|1500.9|1502.4|1499.4|1503.9|1500.9|1502.4|1499.4|63
1640160000000|2021-12-22 08:00:00|1502.9|1499.9|1502.9|1499.9|1503.9|1500.9|1502.4|1499.4|63
1640160300000|2021-12-22 08:05:00|1503.4|1500.4|1500.9|1497.9|1503.4|1500.4|1500.4|1497.4|212
1640160600000|2021-12-22 08:10:00|1500.4|1497.4|1500.9|1497.9|1501.4|1498.4|1499.9|1496.9|97
1640160900000|2021-12-22 08:15:00|1501.4|1498.4|1501.4|1498.4|1501.4|1498.4|1500.9|1497.9|70
1640161200000|2021-12-22 08:20:00|1500.9|1497.9|1501.9|1498.9|1501.9|1498.9|1500.9|1497.9|48
1640161500000|2021-12-22 08:25:00|1501.4|1498.4|1501.4|1498.4|1501.4|1498.4|1500.9|1497.9|48
1640161800000|2021-12-22 08:30:00|1500.9|1497.9|1500.4|1497.4|1501.4|1498.4|1500.4|1497.4|89
1640162100000|2021-12-22 08:35:00|1500.9|1497.9|1501.9|1498.9|1501.9|1498.9|1500.9|1497.9|58
1640162400000|2021-12-22 08:40:00|1501.4|1498.4|1503.9|1500.9|1503.9|1500.9|1501.4|1498.4|101
1640162700000|2021-12-22 08:45:00|1503.4|1500.4|1502.9|1499.9|1504.9|1501.9|1502.9|1499.9|98
1640163000000|2021-12-22 08:50:00|1503.4|1500.4|1501.9|1498.9|1503.4|1500.4|1501.9|1498.9|99
1640163300000|2021-12-22 08:55:00|1502.4|1499.4|1503.4|1500.4|1503.4|1500.4|1501.9|1498.9|100
1640163600000|2021-12-22 09:00:00|1502.9|1499.9|1502.9|1499.9|1503.4|1500.4|1502.9|1499.9|30
1640163900000|2021-12-22 09:05:00|1502.4|1499.4|1502.9|1499.9|1502.9|1499.9|1502.4|1499.4|30
1640220300000|2021-12-23 00:45:00|1503.4|1500.4|1503.9|1500.9|1506.9|1503.9|1501.4|1498.4|265
1640220600000|2021-12-23 00:50:00|1503.4|1500.4|1501.9|1498.9|1503.4|1500.4|1501.9|1498.9|97
1640220900000|2021-12-23 00:55:00|1502.4|1499.4|1500.4|1497.4|1502.4|1499.4|1500.4|1497.4|133
1640221200000|2021-12-23 01:00:00|1500.9|1497.9|1502.4|1499.4|1503.9|1500.9|1500.4|1497.4|177
1640221500000|2021-12-23 01:05:00|1501.9|1498.9|1504.9|1501.9|1504.9|1501.9|1501.9|1498.9|82
1640221800000|2021-12-23 01:10:00|1504.4|1501.4|1503.4|1500.4|1504.9|1501.9|1502.4|1499.4|113
1640222100000|2021-12-23 01:15:00|1503.9|1500.9|1504.9|1501.9|1504.9|1501.9|1503.4|1500.4|49
1640222400000|2021-12-23 01:20:00|1505.4|1502.4|1505.9|1502.9|1505.9|1502.9|1504.9|1501.9|80
1640222700000|2021-12-23 01:25:00|1505.4|1502.4|1505.9|1502.9|1506.4|1503.4|1505.4|1502.4|43
1640223000000|2021-12-23 01:30:00|1505.4|1502.4|1504.9|1501.9|1505.9|1502.9|1504.4|1501.4|77
1640223300000|2021-12-23 01:35:00|1504.4|1501.4|1505.4|1502.4|1505.4|1502.4|1504.4|1501.4|40
1640223600000|2021-12-23 01:40:00|1504.9|1501.9|1504.4|1501.4|1504.9|1501.9|1504.4|1501.4|28
1640223900000|2021-12-23 01:45:00|1503.9|1500.9|1503.9|1500.9|1504.4|1501.4|1503.9|1500.9|35
1640224200000|2021-12-23 01:50:00|1504.4|1501.4|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|53
1640224500000|2021-12-23 01:55:00|1504.9|1501.9|1503.9|1500.9|1504.9|1501.9|1503.9|1500.9|43
1640224800000|2021-12-23 02:00:00|1504.4|1501.4|1503.9|1500.9|1504.4|1501.4|1503.9|1500.9|5
1640225100000|2021-12-23 02:05:00|1504.4|1501.4|1504.4|1501.4|1504.9|1501.9|1503.9|1500.9|75
1640225400000|2021-12-23 02:10:00|1503.9|1500.9|1504.4|1501.4|1504.4|1501.4|1503.9|1500.9|31
1640225700000|2021-12-23 02:15:00|1504.9|1501.9|1504.9|1501.9|1504.9|1501.9|1504.4|1501.4|19
1640226000000|2021-12-23 02:20:00|1504.4|1501.4|1505.4|1502.4|1505.4|1502.4|1504.4|1501.4|46
1640226300000|2021-12-23 02:25:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.4|1502.4|60
1640226600000|2021-12-23 02:30:00|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|1505.9|1502.9|24
1640226900000|2021-12-23 02:35:00|1505.9|1502.9|1506.8|1503.8|1507.9|1504.9|1505.9|1502.9|123
1640227200000|2021-12-23 02:40:00|1506.3|1503.3|1505.3|1502.3|1506.8|1503.8|1505.3|1502.3|60
1640227500000|2021-12-23 02:45:00|1505.8|1502.8|1506.3|1503.3|1506.3|1503.3|1505.8|1502.8|72
1640227800000|2021-12-23 02:50:00|1506.8|1503.8|1507.3|1504.3|1507.3|1504.3|1506.8|1503.8|89
1640228100000|2021-12-23 02:55:00|1506.8|1503.8|1506.8|1503.8|1507.3|1504.3|1506.8|1503.8|42
1640228400000|2021-12-23 03:00:00|1507.3|1504.3|1508.3|1505.3|1508.3|1505.3|1506.8|1503.8|92
1640228700000|2021-12-23 03:05:00|1508.8|1505.8|1508.3|1505.3|1508.8|1505.8|1507.8|1504.8|77
1640229000000|2021-12-23 03:10:00|1508.8|1505.8|1508.8|1505.8|1509.3|1506.3|1508.8|1505.8|64
1640229300000|2021-12-23 03:15:00|1509.3|1506.3|1509.8|1506.8|1509.8|1506.8|1508.8|1505.8|76
1640229600000|2021-12-23 03:20:00|1510.3|1507.3|1510.8|1507.8|1511.3|1508.3|1509.8|1506.8|252
1640229900000|2021-12-23 03:25:00|1510.3|1507.3|1510.3|1507.3|1510.8|1507.8|1509.8|1506.8|87
1640230200000|2021-12-23 03:30:00|1510.8|1507.8|1510.8|1507.8|1511.3|1508.3|1510.3|1507.3|47
1640230500000|2021-12-23 03:35:00|1510.3|1507.3|1509.8|1506.8|1510.3|1507.3|1509.8|1506.8|50
1640230800000|2021-12-23 03:40:00|1509.3|1506.3|1509.8|1506.8|1510.3|1507.3|1509.3|1506.3|34
1640231100000|2021-12-23 03:45:00|1509.3|1506.3|1509.3|1506.3|1509.8|1506.8|1509.3|1506.3|36
1640231400000|2021-12-23 03:50:00|1508.8|1505.8|1509.8|1506.8|1509.8|1506.8|1508.8|1505.8|49
1640231700000|2021-12-23 03:55:00|1509.3|1506.3|1509.8|1506.8|1510.3|1507.3|1509.3|1506.3|39
1640232000000|2021-12-23 04:00:00|1510.3|1507.3|1509.3|1506.3|1510.3|1507.3|1508.8|1505.8|56
1640232300000|2021-12-23 04:05:00|1508.8|1505.8|1508.8|1505.8|1509.3|1506.3|1508.8|1505.8|30
1640232600000|2021-12-23 04:10:00|1509.3|1506.3|1509.8|1506.8|1509.8|1506.8|1509.3|1506.3|31
1640232900000|2021-12-23 04:15:00|1509.3|1506.3|1509.3|1506.3|1509.8|1506.8|1508.8|1505.8|47
1640233200000|2021-12-23 04:20:00|1508.8|1505.8|1508.8|1505.8|1508.8|1505.8|1508.3|1505.3|36
1640233500000|2021-12-23 04:25:00|1508.3|1505.3|1508.3|1505.3|1508.8|1505.8|1507.8|1504.8|34
1640233800000|2021-12-23 04:30:00|1508.8|1505.8|1508.8|1505.8|1508.8|1505.8|1508.3|1505.3|26
1640234100000|2021-12-23 04:35:00|1508.3|1505.3|1506.8|1503.8|1508.8|1505.8|1506.8|1503.8|70
1640234400000|2021-12-23 04:40:00|1507.8|1504.8|1508.3|1505.3|1508.3|1505.3|1507.3|1504.3|25
1640241000000|2021-12-23 06:30:00|1506.8|1503.8|1507.3|1504.3|1508.8|1505.8|1506.3|1503.3|80
1640241300000|2021-12-23 06:35:00|1507.8|1504.8|1508.3|1505.3|1508.8|1505.8|1507.3|1504.3|42
1640241600000|2021-12-23 06:40:00|1507.8|1504.8|1507.8|1504.8|1508.8|1505.8|1507.3|1504.3|226
1640241900000|2021-12-23 06:45:00|1508.3|1505.3|1508.8|1505.8|1509.3|1506.3|1507.8|1504.8|46
1640242200000|2021-12-23 06:50:00|1509.3|1506.3|1509.3|1506.3|1509.8|1506.8|1508.3|1505.3|51
1640242500000|2021-12-23 06:55:00|1508.8|1505.8|1509.3|1506.3|1509.3|1506.3|1508.3|1505.3|38
1640242800000|2021-12-23 07:00:00|1508.8|1505.8|1509.8|1506.8|1510.3|1507.3|1508.8|1505.8|146
1640243100000|2021-12-23 07:05:00|1509.3|1506.3|1510.3|1507.3|1510.8|1507.8|1509.3|1506.3|114
1640243400000|2021-12-23 07:10:00|1510.8|1507.8|1510.3|1507.3|1510.8|1507.8|1509.8|1506.8|84
1640243700000|2021-12-23 07:15:00|1510.8|1507.8|1509.8|1506.8|1510.8|1507.8|1509.8|1506.8|35
1640244000000|2021-12-23 07:20:00|1510.3|1507.3|1510.3|1507.3|1510.3|1507.3|1509.8|1506.8|19
1640244300000|2021-12-23 07:25:00|1510.8|1507.8|1510.3|1507.3|1510.8|1507.8|1509.8|1506.8|68
1640244600000|2021-12-23 07:30:00|1510.8|1507.8|1511.3|1508.3|1511.8|1508.8|1510.3|1507.3|123
1640244900000|2021-12-23 07:35:00|1510.8|1507.8|1511.8|1508.8|1511.8|1508.8|1509.8|1506.8|71
1640245200000|2021-12-23 07:40:00|1512.3|1509.3|1511.8|1508.8|1512.8|1509.8|1511.8|1508.8|109
1640245500000|2021-12-23 07:45:00|1511.6|1508.6|1511.1|1508.1|1512.1|1509.1|1511.1|1508.1|40
1640245800000|2021-12-23 07:50:00|1510.6|1507.6|1511.1|1508.1|1511.6|1508.6|1510.6|1507.6|72
1640246100000|2021-12-23 07:55:00|1511.6|1508.6|1511.6|1508.6|1512.1|1509.1|1511.1|1508.1|34
1640246400000|2021-12-23 08:00:00|1512.1|1509.1|1510.6|1507.6|1512.1|1509.1|1510.6|1507.6|36
1640246700000|2021-12-23 08:05:00|1511.1|1508.1|1511.1|1508.1|1511.6|1508.6|1511.1|1508.1|44
1640247000000|2021-12-23 08:10:00|1510.6|1507.6|1510.6|1507.6|1511.6|1508.6|1510.1|1507.1|51
1640247300000|2021-12-23 08:15:00|1510.1|1507.1|1510.6|1507.6|1510.6|1507.6|1509.6|1506.6|37
1640247600000|2021-12-23 08:20:00|1511.1|1508.1|1509.1|1506.1|1511.1|1508.1|1509.1|1506.1|97
1640247900000|2021-12-23 08:25:00|1509.6|1506.6|1510.1|1507.1|1510.6|1507.6|1509.6|1506.6|47
1640248200000|2021-12-23 08:30:00|1509.6|1506.6|1511.1|1508.1|1511.6|1508.6|1509.6|1506.6|62
1640248500000|2021-12-23 08:35:00|1510.6|1507.6|1510.6|1507.6|1511.1|1508.1|1510.6|1507.6|50
1640248800000|2021-12-23 08:40:00|1510.1|1507.1|1510.1|1507.1|1510.6|1507.6|1510.1|1507.1|60
1640249100000|2021-12-23 08:45:00|1510.6|1507.6|1513.1|1510.1|1514.1|1511.1|1510.6|1507.6|305
1640249400000|2021-12-23 08:50:00|1513.6|1510.6|1513.6|1510.6|1514.1|1511.1|1513.1|1510.1|166
1640249700000|2021-12-23 08:55:00|1514.1|1511.1|1513.1|1510.1|1514.1|1511.1|1513.1|1510.1|111
1640250000000|2021-12-23 09:00:00|1513.6|1510.6|1513.6|1510.6|1513.6|1510.6|1513.1|1510.1|22
1640250300000|2021-12-23 09:05:00|1513.1|1510.1|1513.6|1510.6|1513.6|1510.6|1513.1|1510.1|33
1640306700000|2021-12-24 00:45:00|1515.1|1512.1|1519.1|1516.1|1520.6|1517.6|1515.1|1512.1|123
1640307000000|2021-12-24 00:50:00|1518.6|1515.6|1518.1|1515.1|1518.6|1515.6|1517.1|1514.1|76
1640307300000|2021-12-24 00:55:00|1517.6|1514.6|1516.6|1513.6|1518.1|1515.1|1516.6|1513.6|43
1640307600000|2021-12-24 01:00:00|1517.1|1514.1|1517.6|1514.6|1517.6|1514.6|1516.1|1513.1|280
1640307900000|2021-12-24 01:05:00|1517.1|1514.1|1514.1|1511.1|1517.1|1514.1|1513.6|1510.6|130
1640308200000|2021-12-24 01:10:00|1514.6|1511.6|1515.1|1512.1|1515.1|1512.1|1513.6|1510.6|62
1640308500000|2021-12-24 01:15:00|1514.6|1511.6|1514.1|1511.1|1514.6|1511.6|1513.6|1510.6|48
1640308800000|2021-12-24 01:20:00|1514.6|1511.6|1516.6|1513.6|1516.6|1513.6|1514.1|1511.1|69
1640309100000|2021-12-24 01:25:00|1517.1|1514.1|1517.1|1514.1|1517.6|1514.6|1516.6|1513.6|90
1640309400000|2021-12-24 01:30:00|1516.6|1513.6|1517.1|1514.1|1517.1|1514.1|1516.6|1513.6|39
1640309700000|2021-12-24 01:35:00|1517.6|1514.6|1517.1|1514.1|1518.1|1515.1|1517.1|1514.1|37
1640310000000|2021-12-24 01:40:00|1516.6|1513.6|1516.6|1513.6|1516.6|1513.6|1516.6|1513.6|32
1640310300000|2021-12-24 01:45:00|1517.1|1514.1|1516.6|1513.6|1517.1|1514.1|1516.6|1513.6|39
1640310600000|2021-12-24 01:50:00|1517.1|1514.1|1516.6|1513.6|1517.1|1514.1|1516.6|1513.6|20
1640310900000|2021-12-24 01:55:00|1517.1|1514.1|1516.6|1513.6|1517.1|1514.1|1516.6|1513.6|10
1640311200000|2021-12-24 02:00:00|1516.1|1513.1|1516.1|1513.1|1516.1|1513.1|1516.1|1513.1|19
1640311500000|2021-12-24 02:05:00|1516.6|1513.6|1516.6|1513.6|1516.6|1513.6|1516.6|1513.6|8
1640311800000|2021-12-24 02:10:00|1516.1|1513.1|1516.1|1513.1|1516.6|1513.6|1516.1|1513.1|28
1640312100000|2021-12-24 02:15:00|1515.6|1512.6|1515.1|1512.1|1516.1|1513.1|1515.1|1512.1|17
1640312400000|2021-12-24 02:20:00|1515.6|1512.6|1514.6|1511.6|1515.6|1512.6|1514.6|1511.6|297
1640312700000|2021-12-24 02:25:00|1514.1|1511.1|1513.6|1510.6|1514.1|1511.1|1513.6|1510.6|45
1640313000000|2021-12-24 02:30:00|1514.1|1511.1|1514.6|1511.6|1514.6|1511.6|1514.1|1511.1|15
1640313300000|2021-12-24 02:35:00|1514.1|1511.1|1515.1|1512.1|1515.1|1512.1|1514.1|1511.1|784
1640313600000|2021-12-24 02:40:00|1514.6|1511.6|1514|1511|1514.6|1511.6|1514|1511|14
1640313900000|2021-12-24 02:45:00|1513.5|1510.5|1514|1511|1514|1511|1513.5|1510.5|15
1640314200000|2021-12-24 02:50:00|1514.5|1511.5|1514|1511|1514.5|1511.5|1514|1511|12
1640314500000|2021-12-24 02:55:00|1513.5|1510.5|1514.5|1511.5|1514.5|1511.5|1513.5|1510.5|10
1640314800000|2021-12-24 03:00:00|1514|1511|1514|1511|1514|1511|1513.5|1510.5|14
1640315100000|2021-12-24 03:05:00|1513.5|1510.5|1514.5|1511.5|1514.5|1511.5|1513.5|1510.5|19
1640315400000|2021-12-24 03:10:00|1514|1511|1514|1511|1514|1511|1514|1511|14
1640315700000|2021-12-24 03:15:00|1513.5|1510.5|1513.5|1510.5|1514|1511|1513.5|1510.5|414
1640316000000|2021-12-24 03:20:00|1513|1510|1514|1511|1514|1511|1513|1510|42
1640316300000|2021-12-24 03:25:00|1514.5|1511.5|1514.5|1511.5|1514.5|1511.5|1514.5|1511.5|41
1640316600000|2021-12-24 03:30:00|1514|1511|1514.5|1511.5|1515|1512|1514|1511|22
1640316900000|2021-12-24 03:35:00|||||||||21
1640317200000|2021-12-24 03:40:00|||||||||11
1640317500000|2021-12-24 03:45:00|1514|1511|1514|1511|1514|1511|1514|1511|7
1640318100000|2021-12-24 03:55:00|||||||||15
1640318400000|2021-12-24 04:00:00|||||||||18
1640318700000|2021-12-24 04:05:00|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|7
1640319300000|2021-12-24 04:15:00|1514|1511|1514|1511|1514|1511|1514|1511|21
1640319600000|2021-12-24 04:20:00|1514.5|1511.5|1515|1512|1515|1512|1514.5|1511.5|26
1640319900000|2021-12-24 04:25:00|1514.5|1511.5|1514.5|1511.5|1515|1512|1514.5|1511.5|13
1640320200000|2021-12-24 04:30:00|1515|1512|1515|1512|1515|1512|1515|1512|18
1640320500000|2021-12-24 04:35:00|1515.5|1512.5|1515|1512|1516|1513|1515|1512|26
1640320800000|2021-12-24 04:40:00|1515.5|1512.5|1515|1512|1515.5|1512.5|1515|1512|7
1640327400000|2021-12-24 06:30:00|1515.5|1512.5|1513.5|1510.5|1515.5|1512.5|1513|1510|86
1640327700000|2021-12-24 06:35:00|1514|1511|1514|1511|1514|1511|1513.5|1510.5|37
1640328000000|2021-12-24 06:40:00|||||||||7
1640328300000|2021-12-24 06:45:00|1514.5|1511.5|1514|1511|1514.5|1511.5|1514|1511|18
1640328600000|2021-12-24 06:50:00|||||||||13
1640328900000|2021-12-24 06:55:00|1514.5|1511.5|1514|1511|1514.5|1511.5|1514|1511|15
1640329200000|2021-12-24 07:00:00|1513.5|1510.5|1513.5|1510.5|1514|1511|1513.5|1510.5|12
1640329500000|2021-12-24 07:05:00|1514|1511|1513.5|1510.5|1514|1511|1513.5|1510.5|24
1640329800000|2021-12-24 07:10:00|1513|1510|1513.5|1510.5|1514|1511|1513|1510|30
1640330100000|2021-12-24 07:15:00|1513|1510|1513.5|1510.5|1513.5|1510.5|1513|1510|12
1640330700000|2021-12-24 07:25:00|1513|1510|1513|1510|1513.5|1510.5|1513|1510|39
1640331000000|2021-12-24 07:30:00|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|25
1640331300000|2021-12-24 07:35:00|1513|1510|1512.5|1509.5|1513|1510|1512.5|1509.5|28
1640331600000|2021-12-24 07:40:00|1513|1510|1513.5|1510.5|1513.5|1510.5|1513|1510|18
1640331900000|2021-12-24 07:45:00|1514|1511|1514.5|1511.5|1514.5|1511.5|1514|1511|35
1640332200000|2021-12-24 07:50:00|1514|1511|1513.5|1510.5|1514|1511|1513.5|1510.5|44
1640332500000|2021-12-24 07:55:00|1513|1510|1513.5|1510.5|1513.5|1510.5|1513|1510|16
1640332800000|2021-12-24 08:00:00|1513|1510|1513|1510|1513.5|1510.5|1513|1510|14
1640333100000|2021-12-24 08:05:00|||||||||10
1640333400000|2021-12-24 08:10:00|1512.5|1509.5|1512.5|1509.5|1513|1510|1512.5|1509.5|16
1640333700000|2021-12-24 08:15:00|1513|1510|1512.5|1509.5|1513|1510|1512.5|1509.5|15
1640334000000|2021-12-24 08:20:00|1512|1509|1512|1509|1512|1509|1512|1509|35
1640334300000|2021-12-24 08:25:00|1511.5|1508.5|1512|1509|1512|1509|1511.5|1508.5|15
1640334600000|2021-12-24 08:30:00|1511.5|1508.5|1513|1510|1513|1510|1511.5|1508.5|39
1640334900000|2021-12-24 08:35:00|1512.5|1509.5|1513.5|1510.5|1513.5|1510.5|1512.5|1509.5|7
1640335200000|2021-12-24 08:40:00|1514|1511|1513.5|1510.5|1514|1511|1513.5|1510.5|41
1640335500000|2021-12-24 08:45:00|1513|1510|1513.5|1510.5|1514|1511|1513|1510|41
1640335800000|2021-12-24 08:50:00|1514|1511|1513.5|1510.5|1514|1511|1513|1510|40
1640336100000|2021-12-24 08:55:00|1514|1511|1513.5|1510.5|1514|1511|1513|1510|20
1640336400000|2021-12-24 09:00:00|||||||||9
1640336700000|2021-12-24 09:05:00|1513|1510|1513.5|1510.5|1513.5|1510.5|1513|1510|6
1640569500000|2021-12-27 01:45:00|1522|1519|1523|1520|1524|1521|1522|1519|131
1640569800000|2021-12-27 01:50:00|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|18
1640570100000|2021-12-27 01:55:00|1524|1521|1525|1522|1525|1522|1524|1521|71
1640570400000|2021-12-27 02:00:00|1524.5|1521.5|1523.5|1520.5|1524.5|1521.5|1523|1520|358
1640570700000|2021-12-27 02:05:00|1523|1520|1522|1519|1523.5|1520.5|1522|1519|108
1640571000000|2021-12-27 02:10:00|1522.5|1519.5|1522|1519|1522.5|1519.5|1522|1519|25
1640571300000|2021-12-27 02:15:00|1522.5|1519.5|1524.5|1521.5|1524.5|1521.5|1522.5|1519.5|109
1640571600000|2021-12-27 02:20:00|1525|1522|1524.5|1521.5|1525|1522|1524|1521|38
1640571900000|2021-12-27 02:25:00|1524|1521|1524|1521|1524.5|1521.5|1524|1521|22
1640572200000|2021-12-27 02:30:00|1524.5|1521.5|1525|1522|1525|1522|1524|1521|24
1640572500000|2021-12-27 02:35:00|1525.5|1522.5|1527.5|1524.5|1527.5|1524.5|1525|1522|139
1640572800000|2021-12-27 02:40:00|1527|1524|1527.5|1524.5|1528|1525|1527|1524|70
1640573100000|2021-12-27 02:45:00|1528|1525|1528.5|1525.5|1529|1526|1527.5|1524.5|310
1640573400000|2021-12-27 02:50:00|1529|1526|1528|1525|1529.5|1526.5|1527.5|1524.5|373
1640573700000|2021-12-27 02:55:00|1528.5|1525.5|1528.5|1525.5|1529|1526|1528.5|1525.5|48
1640574000000|2021-12-27 03:00:00|1528|1525|1527.5|1524.5|1528.5|1525.5|1527.5|1524.5|58
1640574300000|2021-12-27 03:05:00|1528|1525|1528.5|1525.5|1528.5|1525.5|1528|1525|33
1640574600000|2021-12-27 03:10:00|1528|1525|1529|1526|1529.5|1526.5|1528|1525|44
1640574900000|2021-12-27 03:15:00|1528.5|1525.5|1528.5|1525.5|1529|1526|1528|1525|41
1640575200000|2021-12-27 03:20:00|1529|1526|1530|1527|1530.5|1527.5|1529|1526|62
1640575500000|2021-12-27 03:25:00|1530.5|1527.5|1531|1528|1531.5|1528.5|1530|1527|107
1640575800000|2021-12-27 03:30:00|1531.5|1528.5|1531.5|1528.5|1532|1529|1531.5|1528.5|32
1640576100000|2021-12-27 03:35:00|1532|1529|1530.5|1527.5|1532.5|1529.5|1530.5|1527.5|70
1640576400000|2021-12-27 03:40:00|1531|1528|1531.5|1528.5|1532.5|1529.5|1531|1528|77
1640576700000|2021-12-27 03:45:00|1531|1528|1531|1528|1531.5|1528.5|1530.5|1527.5|26
1640577000000|2021-12-27 03:50:00|1530.5|1527.5|1531|1528|1531|1528|1530.5|1527.5|37
1640577300000|2021-12-27 03:55:00|1530.5|1527.5|1531|1528|1531|1528|1530|1527|42
1640577600000|2021-12-27 04:00:00|1531.5|1528.5|1532|1529|1532|1529|1531.5|1528.5|37
1640577900000|2021-12-27 04:05:00|1531.5|1528.5|1531|1528|1532|1529|1531|1528|34
1640578200000|2021-12-27 04:10:00|1531.5|1528.5|1531.5|1528.5|1531.5|1528.5|1531|1528|28
1640578500000|2021-12-27 04:15:00|1531|1528|1531|1528|1531|1528|1531|1528|3
1640578800000|2021-12-27 04:20:00|||||||||15
1640579100000|2021-12-27 04:25:00|1531.5|1528.5|1531.5|1528.5|1532|1529|1531.5|1528.5|48
1640579400000|2021-12-27 04:30:00|1531|1528|1531|1528|1531|1528|1531|1528|11
1640579700000|2021-12-27 04:35:00|1531.5|1528.5|1531.5|1528.5|1531.5|1528.5|1531|1528|38
1640580000000|2021-12-27 04:40:00|1531|1528|1531.5|1528.5|1531.5|1528.5|1530.5|1527.5|27
1640586600000|2021-12-27 06:30:00|1530|1527|1530.5|1527.5|1531|1528|1530|1527|55
1640586900000|2021-12-27 06:35:00|1531|1528|1531.5|1528.5|1532|1529|1530.5|1527.5|95
1640587200000|2021-12-27 06:40:00|1532|1529|1533.5|1530.5|1534|1531|1531|1528|131
1640587500000|2021-12-27 06:45:00|1533|1530|1534|1531|1534|1531|1532.5|1529.5|129
1640587800000|2021-12-27 06:50:00|1533.5|1530.5|1536.5|1533.5|1538|1535|1533|1530|290
1640588100000|2021-12-27 06:55:00|1537|1534|1537|1534|1537.5|1534.5|1536.5|1533.5|860
1640588400000|2021-12-27 07:00:00|1536.5|1533.5|1537|1534|1537.5|1534.5|1536|1533|89
1640588700000|2021-12-27 07:05:00|1537.5|1534.5|1538.5|1535.5|1538.5|1535.5|1537|1534|132
1640589000000|2021-12-27 07:10:00|1538|1535|1537|1534|1538.5|1535.5|1537|1534|127
1640589300000|2021-12-27 07:15:00|1537.5|1534.5|1536.5|1533.5|1537.5|1534.5|1536|1533|89
1640589600000|2021-12-27 07:20:00|1536|1533|1535.5|1532.5|1536.5|1533.5|1535|1532|140
1640589900000|2021-12-27 07:25:00|1535|1532|1537|1534|1538|1535|1535|1532|152
1640590200000|2021-12-27 07:30:00|1537.5|1534.5|1537.5|1534.5|1538|1535|1537|1534|101
1640590500000|2021-12-27 07:35:00|1538|1535|1537|1534|1538.5|1535.5|1537|1534|69
1640590800000|2021-12-27 07:40:00|1536.5|1533.5|1534|1531|1536.5|1533.5|1534|1531|125
1640591100000|2021-12-27 07:45:00|1533.5|1530.5|1535|1532|1535|1532|1533|1530|97
1640591400000|2021-12-27 07:50:00|1535.5|1532.5|1541|1538|1542|1539|1535|1532|377
1640591700000|2021-12-27 07:55:00|1540.5|1537.5|1540|1537|1541|1538|1538.5|1535.5|160
1640592000000|2021-12-27 08:00:00|1539.5|1536.5|1537.5|1534.5|1539.5|1536.5|1537|1534|91
1640592300000|2021-12-27 08:05:00|1538|1535|1537|1534|1538|1535|1536.5|1533.5|110
1640592600000|2021-12-27 08:10:00|1536.5|1533.5|1536.5|1533.5|1537|1534|1536|1533|42
1640592900000|2021-12-27 08:15:00|1537|1534|1537|1534|1537.5|1534.5|1536.5|1533.5|43
1640593200000|2021-12-27 08:20:00|1536.5|1533.5|1536|1533|1536.5|1533.5|1536|1533|43
1640593500000|2021-12-27 08:25:00|1536.5|1533.5|1536.5|1533.5|1537|1534|1536|1533|57
1640593800000|2021-12-27 08:30:00|1536|1533|1537|1534|1538|1535|1536|1533|45
1640594100000|2021-12-27 08:35:00|1537.5|1534.5|1537|1534|1537.5|1534.5|1536|1533|83
1640594400000|2021-12-27 08:40:00|1536.5|1533.5|1538|1535|1538.5|1535.5|1536.5|1533.5|27
1640594700000|2021-12-27 08:45:00|1537.5|1534.5|1536.5|1533.5|1537.5|1534.5|1536.5|1533.5|351
1640595000000|2021-12-27 08:50:00|1537|1534|1536.5|1533.5|1537|1534|1536.5|1533.5|262
1640595300000|2021-12-27 08:55:00|1537|1534|1537|1534|1537.5|1534.5|1537|1534|39
1640595600000|2021-12-27 09:00:00|1536.5|1533.5|1536.5|1533.5|1537|1534|1536|1533|55
1640595900000|2021-12-27 09:05:00|1537|1534|1536|1533|1537|1534|1536|1533|19
1640652300000|2021-12-28 00:45:00|1541.1|1538.1|1540.6|1537.6|1544.1|1541.1|1538.6|1535.6|375
1640652600000|2021-12-28 00:50:00|1540.1|1537.1|1538.6|1535.6|1540.6|1537.6|1538.1|1535.1|409
1640652900000|2021-12-28 00:55:00|1538.1|1535.1|1538.1|1535.1|1539.1|1536.1|1538.1|1535.1|160
1640653200000|2021-12-28 01:00:00|1538.6|1535.6|1539.6|1536.6|1540.6|1537.6|1538.1|1535.1|674
1640653500000|2021-12-28 01:05:00|1539.1|1536.1|1538.6|1535.6|1540.1|1537.1|1538.1|1535.1|232
1640653800000|2021-12-28 01:10:00|1539.1|1536.1|1539.6|1536.6|1540.6|1537.6|1538.1|1535.1|272
1640654100000|2021-12-28 01:15:00|1539.1|1536.1|1541.1|1538.1|1541.1|1538.1|1539.1|1536.1|222
1640654400000|2021-12-28 01:20:00|1540.6|1537.6|1539.6|1536.6|1540.6|1537.6|1539.1|1536.1|201
1640654700000|2021-12-28 01:25:00|1539.1|1536.1|1539.1|1536.1|1540.6|1537.6|1539.1|1536.1|213
1640655000000|2021-12-28 01:30:00|1538.6|1535.6|1538.1|1535.1|1539.1|1536.1|1538.1|1535.1|146
1640655300000|2021-12-28 01:35:00|1537.6|1534.6|1538.1|1535.1|1538.1|1535.1|1537.1|1534.1|211
1640655600000|2021-12-28 01:40:00|1537.6|1534.6|1536.6|1533.6|1537.6|1534.6|1536.1|1533.1|217
1640655900000|2021-12-28 01:45:00|1536.1|1533.1|1535.1|1532.1|1536.1|1533.1|1534.6|1531.6|187
1640656200000|2021-12-28 01:50:00|1534.6|1531.6|1535.6|1532.6|1535.6|1532.6|1533.6|1530.6|157
1640656500000|2021-12-28 01:55:00|1536.1|1533.1|1535.6|1532.6|1536.6|1533.6|1535.6|1532.6|342
1640656800000|2021-12-28 02:00:00|1536.1|1533.1|1537.1|1534.1|1537.6|1534.6|1536.1|1533.1|170
1640657100000|2021-12-28 02:05:00|1536.6|1533.6|1536.1|1533.1|1537.6|1534.6|1536.1|1533.1|125
1640657400000|2021-12-28 02:10:00|1536.6|1533.6|1535.1|1532.1|1536.6|1533.6|1535.1|1532.1|165
1640657700000|2021-12-28 02:15:00|1535.6|1532.6|1535.1|1532.1|1536.1|1533.1|1535.1|1532.1|112
1640658000000|2021-12-28 02:20:00|1534.6|1531.6|1534.6|1531.6|1535.1|1532.1|1534.6|1531.6|151
1640658300000|2021-12-28 02:25:00|1535.1|1532.1|1536.1|1533.1|1536.1|1533.1|1534.6|1531.6|128
1640658600000|2021-12-28 02:30:00|1535.6|1532.6|1536.1|1533.1|1536.1|1533.1|1535.6|1532.6|159
1640658900000|2021-12-28 02:35:00|1535.6|1532.6|1537.6|1534.6|1537.6|1534.6|1535.1|1532.1|130
1640659200000|2021-12-28 02:40:00|1538.1|1535.1|1538.1|1535.1|1538.1|1535.1|1538.1|1535.1|151
1640659500000|2021-12-28 02:45:00|1537.6|1534.6|1538.6|1535.6|1538.6|1535.6|1537.6|1534.6|117
1640659800000|2021-12-28 02:50:00|1538.1|1535.1|1539.6|1536.6|1539.6|1536.6|1538.1|1535.1|181
1640660100000|2021-12-28 02:55:00|1540.1|1537.1|1539.6|1536.6|1540.1|1537.1|1538.6|1535.6|156
1640660400000|2021-12-28 03:00:00|1540.1|1537.1|1539.1|1536.1|1540.1|1537.1|1539.1|1536.1|221
1640660700000|2021-12-28 03:05:00|1538.6|1535.6|1538.6|1535.6|1538.6|1535.6|1538.1|1535.1|29
1640661000000|2021-12-28 03:10:00|1539.1|1536.1|1538.1|1535.1|1539.1|1536.1|1538.1|1535.1|51
1640661300000|2021-12-28 03:15:00|1538.6|1535.6|1538.1|1535.1|1538.6|1535.6|1538.1|1535.1|72
1640661600000|2021-12-28 03:20:00|1538.6|1535.6|1539.6|1536.6|1539.6|1536.6|1538.1|1535.1|68
1640661900000|2021-12-28 03:25:00|1539.1|1536.1|1540.6|1537.6|1541.6|1538.6|1539.1|1536.1|276
1640662200000|2021-12-28 03:30:00|1541.1|1538.1|1540.6|1537.6|1541.1|1538.1|1540.1|1537.1|121
1640662500000|2021-12-28 03:35:00|1540.1|1537.1|1540.1|1537.1|1540.1|1537.1|1540.1|1537.1|39
1640662800000|2021-12-28 03:40:00|1540.6|1537.6|1541.1|1538.1|1541.1|1538.1|1539.6|1536.6|111
1640663100000|2021-12-28 03:45:00|1541.6|1538.6|1542.1|1539.1|1542.6|1539.6|1541.6|1538.6|153
1640663400000|2021-12-28 03:50:00|1541.6|1538.6|1541.6|1538.6|1542.1|1539.1|1541.6|1538.6|45
1640663700000|2021-12-28 03:55:00|1541.1|1538.1|1540.6|1537.6|1541.1|1538.1|1540.6|1537.6|55
1640664000000|2021-12-28 04:00:00|1541.1|1538.1|1540.1|1537.1|1541.1|1538.1|1540.1|1537.1|107
1640664300000|2021-12-28 04:05:00|1539.6|1536.6|1539.1|1536.1|1539.6|1536.6|1539.1|1536.1|33
1640664600000|2021-12-28 04:10:00|1539.6|1536.6|1539.6|1536.6|1539.6|1536.6|1539.1|1536.1|35
1640664900000|2021-12-28 04:15:00|1539.1|1536.1|1539.6|1536.6|1539.6|1536.6|1539.1|1536.1|33
1640665200000|2021-12-28 04:20:00|1539.1|1536.1|1539.6|1536.6|1540.1|1537.1|1539.1|1536.1|33
1640665500000|2021-12-28 04:25:00|1539.1|1536.1|1539.6|1536.6|1539.6|1536.6|1538.6|1535.6|32
1640665800000|2021-12-28 04:30:00|1540.1|1537.1|1540.1|1537.1|1540.1|1537.1|1540.1|1537.1|26
1640666100000|2021-12-28 04:35:00|1539.6|1536.6|1538.6|1535.6|1540.1|1537.1|1538.6|1535.6|75
1640666400000|2021-12-28 04:40:00|1539.1|1536.1|1539.6|1536.6|1539.6|1536.6|1539.1|1536.1|33
1640673000000|2021-12-28 06:30:00|1539.1|1536.1|1539.6|1536.6|1540.6|1537.6|1539.1|1536.1|326
1640673300000|2021-12-28 06:35:00|1539.1|1536.1|1539.6|1536.6|1540.1|1537.1|1538.6|1535.6|165
1640673600000|2021-12-28 06:40:00|1540.1|1537.1|1539.6|1536.6|1540.1|1537.1|1539.6|1536.6|21
1640673900000|2021-12-28 06:45:00|1540.1|1537.1|1540.6|1537.6|1540.6|1537.6|1540.1|1537.1|489
1640674200000|2021-12-28 06:50:00|1540.1|1537.1|1540.1|1537.1|1540.1|1537.1|1540.1|1537.1|5
1640674500000|2021-12-28 06:55:00|1540.6|1537.6|1541.6|1538.6|1542.1|1539.1|1540.6|1537.6|277
1640674800000|2021-12-28 07:00:00|1542.1|1539.1|1541.6|1538.6|1542.1|1539.1|1541.1|1538.1|37
1640675100000|2021-12-28 07:05:00|1541.1|1538.1|1541.6|1538.6|1542.1|1539.1|1541.1|1538.1|173
1640675400000|2021-12-28 07:10:00|1542.1|1539.1|1541.6|1538.6|1542.1|1539.1|1541.6|1538.6|97
1640675700000|2021-12-28 07:15:00|1541.1|1538.1|1541.6|1538.6|1541.6|1538.6|1540.6|1537.6|197
1640676000000|2021-12-28 07:20:00|1542.1|1539.1|1542.6|1539.6|1543.1|1540.1|1542.1|1539.1|64
1640676300000|2021-12-28 07:25:00|1543.1|1540.1|1543.1|1540.1|1544.6|1541.6|1542.6|1539.6|344
1640676600000|2021-12-28 07:30:00|1542.6|1539.6|1542.6|1539.6|1543.1|1540.1|1542.6|1539.6|89
1640676900000|2021-12-28 07:35:00|1542.1|1539.1|1541.6|1538.6|1542.6|1539.6|1541.1|1538.1|834
1640677200000|2021-12-28 07:40:00|1541.1|1538.1|1543.1|1540.1|1543.1|1540.1|1541.1|1538.1|89
1640677500000|2021-12-28 07:45:00|1542.6|1539.6|1541.6|1538.6|1542.6|1539.6|1541.6|1538.6|70
1640677800000|2021-12-28 07:50:00|1542.1|1539.1|1543.1|1540.1|1543.1|1540.1|1542.1|1539.1|80
1640678100000|2021-12-28 07:55:00|1543.6|1540.6|1543.6|1540.6|1543.6|1540.6|1542.6|1539.6|114
1640678400000|2021-12-28 08:00:00|1544.1|1541.1|1544.1|1541.1|1545.1|1542.1|1544.1|1541.1|170
1640678700000|2021-12-28 08:05:00|1544.6|1541.6|1544.6|1541.6|1545.1|1542.1|1544.1|1541.1|80
1640679000000|2021-12-28 08:10:00|1545.1|1542.1|1544.1|1541.1|1545.1|1542.1|1544.1|1541.1|116
1640679300000|2021-12-28 08:15:00|1544.6|1541.6|1543.6|1540.6|1544.6|1541.6|1543.6|1540.6|107
1640679600000|2021-12-28 08:20:00|1543.1|1540.1|1542.1|1539.1|1543.1|1540.1|1542.1|1539.1|66
1640679900000|2021-12-28 08:25:00|1543.1|1540.1|1544.1|1541.1|1544.6|1541.6|1542.1|1539.1|149
1640680200000|2021-12-28 08:30:00|1544.6|1541.6|1543.6|1540.6|1546.1|1543.1|1543.6|1540.6|220
1640680500000|2021-12-28 08:35:00|1544.1|1541.1|1541.6|1538.6|1544.1|1541.1|1541.6|1538.6|147
1640680800000|2021-12-28 08:40:00|1542.1|1539.1|1539.6|1536.6|1542.1|1539.1|1539.1|1536.1|302
1640681100000|2021-12-28 08:45:00|1539.1|1536.1|1541.1|1538.1|1541.6|1538.6|1538.6|1535.6|156
1640681400000|2021-12-28 08:50:00|1540.6|1537.6|1540.6|1537.6|1541.1|1538.1|1540.1|1537.1|357
1640681700000|2021-12-28 08:55:00|1541.1|1538.1|1542.6|1539.6|1542.6|1539.6|1540.6|1537.6|75
1640682000000|2021-12-28 09:00:00|1542.1|1539.1|1542.6|1539.6|1543.1|1540.1|1542.1|1539.1|22
1640682300000|2021-12-28 09:05:00|1543.1|1540.1|1542.6|1539.6|1543.1|1540.1|1542.6|1539.6|152
1640738700000|2021-12-29 00:45:00|1540.1|1537.1|1538.1|1535.1|1540.1|1537.1|1536.6|1533.6|2291
1640739000000|2021-12-29 00:50:00|1538.6|1535.6|1536.6|1533.6|1538.6|1535.6|1536.6|1533.6|180
1640739300000|2021-12-29 00:55:00|1537.1|1534.1|1534.6|1531.6|1537.6|1534.6|1532.1|1529.1|386
1640739600000|2021-12-29 01:00:00|1535.1|1532.1|1534.6|1531.6|1536.1|1533.1|1534.1|1531.1|414
1640739900000|2021-12-29 01:05:00|1535.1|1532.1|1534.1|1531.1|1535.1|1532.1|1533.6|1530.6|167
1640740200000|2021-12-29 01:10:00|1533.6|1530.6|1533.1|1530.1|1534.1|1531.1|1532.6|1529.6|138
1640740500000|2021-12-29 01:15:00|1532.6|1529.6|1538.1|1535.1|1538.6|1535.6|1532.6|1529.6|674
1640740800000|2021-12-29 01:20:00|1538.6|1535.6|1538.1|1535.1|1539.1|1536.1|1537.6|1534.6|154
1640741100000|2021-12-29 01:25:00|1538.6|1535.6|1538.6|1535.6|1538.6|1535.6|1537.6|1534.6|210
1640741400000|2021-12-29 01:30:00|1539.1|1536.1|1537.1|1534.1|1540.1|1537.1|1536.6|1533.6|180
1640741700000|2021-12-29 01:35:00|1537.6|1534.6|1540.1|1537.1|1540.1|1537.1|1537.6|1534.6|358
1640742000000|2021-12-29 01:40:00|1539.6|1536.6|1538.6|1535.6|1539.6|1536.6|1538.1|1535.1|603
1640742300000|2021-12-29 01:45:00|1538.1|1535.1|1538.1|1535.1|1539.1|1536.1|1538.1|1535.1|180
1640742600000|2021-12-29 01:50:00|1538.6|1535.6|1538.6|1535.6|1538.6|1535.6|1537.1|1534.1|1026
1640742900000|2021-12-29 01:55:00|1538.1|1535.1|1538.6|1535.6|1539.6|1536.6|1538.1|1535.1|267
1640743200000|2021-12-29 02:00:00|1538.1|1535.1|1538.1|1535.1|1538.6|1535.6|1538.1|1535.1|70
1640743500000|2021-12-29 02:05:00|1537.6|1534.6|1537.6|1534.6|1538.1|1535.1|1537.6|1534.6|203
1640743800000|2021-12-29 02:10:00|1537.1|1534.1|1539.1|1536.1|1539.1|1536.1|1537.1|1534.1|426
1640744100000|2021-12-29 02:15:00|1538.1|1535.1|1539.1|1536.1|1539.6|1536.6|1538.1|1535.1|129
1640744400000|2021-12-29 02:20:00|1539.6|1536.6|1538.6|1535.6|1539.6|1536.6|1538.1|1535.1|103
1640744700000|2021-12-29 02:25:00|1539.1|1536.1|1538.1|1535.1|1539.1|1536.1|1538.1|1535.1|125
1640745000000|2021-12-29 02:30:00|1538.6|1535.6|1538.6|1535.6|1539.1|1536.1|1538.1|1535.1|72
1640745300000|2021-12-29 02:35:00|1538.1|1535.1|1538.6|1535.6|1538.6|1535.6|1537.6|1534.6|103
1640745600000|2021-12-29 02:40:00|1537.6|1534.6|1538.1|1535.1|1538.1|1535.1|1537.6|1534.6|77
1640745900000|2021-12-29 02:45:00|1537.6|1534.6|1537.6|1534.6|1538.1|1535.1|1537.1|1534.1|163
1640746200000|2021-12-29 02:50:00|1537.1|1534.1|1537.6|1534.6|1538.1|1535.1|1537.1|1534.1|609
1640746500000|2021-12-29 02:55:00|1538.1|1535.1|1537.1|1534.1|1538.1|1535.1|1537.1|1534.1|77
1640746800000|2021-12-29 03:00:00|1537.6|1534.6|1538.1|1535.1|1538.1|1535.1|1537.1|1534.1|90
1640747100000|2021-12-29 03:05:00|1537.6|1534.6|1538.1|1535.1|1538.1|1535.1|1537.1|1534.1|85
1640747400000|2021-12-29 03:10:00|1538.6|1535.6|1539.1|1536.1|1539.1|1536.1|1538.1|1535.1|299
1640747700000|2021-12-29 03:15:00|1538.6|1535.6|1539.6|1536.6|1540.1|1537.1|1538.1|1535.1|190
1640748000000|2021-12-29 03:20:00|1540.1|1537.1|1542.1|1539.1|1542.1|1539.1|1539.6|1536.6|274
1640748300000|2021-12-29 03:25:00|1542.6|1539.6|1540.6|1537.6|1542.6|1539.6|1540.1|1537.1|203
1640748600000|2021-12-29 03:30:00|1540.1|1537.1|1539.6|1536.6|1540.1|1537.1|1539.6|1536.6|47
1640748900000|2021-12-29 03:35:00|1539.1|1536.1|1539.1|1536.1|1539.6|1536.6|1539.1|1536.1|127
1640749200000|2021-12-29 03:40:00|1538.6|1535.6|1538.1|1535.1|1538.6|1535.6|1537.6|1534.6|124
1640749500000|2021-12-29 03:45:00|1537.6|1534.6|1536.1|1533.1|1537.6|1534.6|1536.1|1533.1|147
1640749800000|2021-12-29 03:50:00|1536.6|1533.6|1536.6|1533.6|1537.1|1534.1|1536.1|1533.1|80
1640750100000|2021-12-29 03:55:00|1537.1|1534.1|1536.7|1533.7|1537.6|1534.6|1536.7|1533.7|175
1640750400000|2021-12-29 04:00:00|1536.2|1533.2|1536.2|1533.2|1536.2|1533.2|1535.7|1532.7|110
1640750700000|2021-12-29 04:05:00|1536.7|1533.7|1535.7|1532.7|1536.7|1533.7|1535.7|1532.7|88
1640751000000|2021-12-29 04:10:00|1535.2|1532.2|1534.7|1531.7|1535.2|1532.2|1534.2|1531.2|227
1640751300000|2021-12-29 04:15:00|1535.2|1532.2|1534.7|1531.7|1535.2|1532.2|1534.2|1531.2|142
1640751600000|2021-12-29 04:20:00|1535.2|1532.2|1535.2|1532.2|1535.2|1532.2|1534.7|1531.7|61
1640751900000|2021-12-29 04:25:00|1535.7|1532.7|1535.2|1532.2|1535.7|1532.7|1535.2|1532.2|65
1640752200000|2021-12-29 04:30:00|1535.7|1532.7|1535.7|1532.7|1535.7|1532.7|1535.2|1532.2|91
1640752500000|2021-12-29 04:35:00|1535.2|1532.2|1537.2|1534.2|1537.2|1534.2|1535.2|1532.2|156
1640752800000|2021-12-29 04:40:00|1536.7|1533.7|1536.2|1533.2|1537.2|1534.2|1535.7|1532.7|131
1640759400000|2021-12-29 06:30:00|1536.7|1533.7|1535.7|1532.7|1537.2|1534.2|1535.7|1532.7|450
1640759700000|2021-12-29 06:35:00|1534.7|1531.7|1535.7|1532.7|1535.7|1532.7|1534.7|1531.7|118
1640760000000|2021-12-29 06:40:00|1536.2|1533.2|1537.7|1534.7|1537.7|1534.7|1536.2|1533.2|111
1640760300000|2021-12-29 06:45:00|1538.2|1535.2|1538.2|1535.2|1539.2|1536.2|1538.2|1535.2|123
1640760600000|2021-12-29 06:50:00|1538.7|1535.7|1540.2|1537.2|1540.7|1537.7|1538.7|1535.7|139
1640760900000|2021-12-29 06:55:00|1540.7|1537.7|1540.7|1537.7|1541.2|1538.2|1540.2|1537.2|332
1640761200000|2021-12-29 07:00:00|1540.2|1537.2|1540.2|1537.2|1540.2|1537.2|1540.2|1537.2|159
1640761500000|2021-12-29 07:05:00|1539.7|1536.7|1539.2|1536.2|1539.7|1536.7|1538.7|1535.7|139
1640761800000|2021-12-29 07:10:00|1538.7|1535.7|1538.7|1535.7|1538.7|1535.7|1538.2|1535.2|101
1640762100000|2021-12-29 07:15:00|1539.2|1536.2|1539.7|1536.7|1539.7|1536.7|1538.7|1535.7|95
1640762400000|2021-12-29 07:20:00|1538.7|1535.7|1538.2|1535.2|1538.7|1535.7|1538.2|1535.2|196
1640762700000|2021-12-29 07:25:00|1538.7|1535.7|1538.2|1535.2|1538.7|1535.7|1538.2|1535.2|127
1640763000000|2021-12-29 07:30:00|1537.7|1534.7|1538.2|1535.2|1538.7|1535.7|1537.7|1534.7|108
1640763300000|2021-12-29 07:35:00|1537.7|1534.7|1538.2|1535.2|1538.2|1535.2|1537.7|1534.7|81
1640763600000|2021-12-29 07:40:00|1537.7|1534.7|1537.7|1534.7|1538.2|1535.2|1537.7|1534.7|84
1640763900000|2021-12-29 07:45:00|1538.2|1535.2|1538.7|1535.7|1539.2|1536.2|1538.2|1535.2|103
1640764200000|2021-12-29 07:50:00|1538.2|1535.2|1538.2|1535.2|1538.7|1535.7|1538.2|1535.2|56
1640764500000|2021-12-29 07:55:00|1538.7|1535.7|1538.7|1535.7|1539.2|1536.2|1538.2|1535.2|129
1640764800000|2021-12-29 08:00:00|1539.2|1536.2|1538.7|1535.7|1539.7|1536.7|1538.7|1535.7|31
1640765400000|2021-12-29 08:10:00|1539.2|1536.2|1541.2|1538.2|1541.2|1538.2|1539.2|1536.2|271
1640765700000|2021-12-29 08:15:00|1540.7|1537.7|1540.2|1537.2|1541.2|1538.2|1540.2|1537.2|89
1640766000000|2021-12-29 08:20:00|1539.7|1536.7|1539.2|1536.2|1539.7|1536.7|1538.7|1535.7|405
1640766300000|2021-12-29 08:25:00|1539.7|1536.7|1539.2|1536.2|1539.7|1536.7|1539.2|1536.2|81
1640766600000|2021-12-29 08:30:00|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|333
1640766900000|2021-12-29 08:35:00|1539.2|1536.2|1539.7|1536.7|1540.2|1537.2|1539.2|1536.2|250
1640767200000|2021-12-29 08:40:00|1540.2|1537.2|1539.7|1536.7|1540.2|1537.2|1539.7|1536.7|79
1640767500000|2021-12-29 08:45:00|1540.2|1537.2|1542.2|1539.2|1542.2|1539.2|1540.2|1537.2|161
1640767800000|2021-12-29 08:50:00|1542.7|1539.7|1542.2|1539.2|1543.7|1540.7|1542.2|1539.2|162
1640768100000|2021-12-29 08:55:00|1541.7|1538.7|1542.2|1539.2|1542.7|1539.7|1541.7|1538.7|145
1640768400000|2021-12-29 09:00:00|||||||||70
1640768700000|2021-12-29 09:05:00|1542.7|1539.7|1542.7|1539.7|1542.7|1539.7|1542.7|1539.7|35
1640825100000|2021-12-30 00:45:00|1543.2|1540.2|1542.7|1539.7|1543.2|1540.2|1540.7|1537.7|55
1640825400000|2021-12-30 00:50:00|1543.2|1540.2|1545.2|1542.2|1545.2|1542.2|1542.7|1539.7|43
1640825700000|2021-12-30 00:55:00|1545.7|1542.7|1546.2|1543.2|1546.2|1543.2|1545.2|1542.2|47
1640826000000|2021-12-30 01:00:00|1546.7|1543.7|1549.2|1546.2|1549.2|1546.2|1546.7|1543.7|278
1640826300000|2021-12-30 01:05:00|1548.7|1545.7|1546.2|1543.2|1548.7|1545.7|1545.7|1542.7|80
1640826600000|2021-12-30 01:10:00|1546.7|1543.7|1547.7|1544.7|1548.2|1545.2|1546.7|1543.7|47
1640826900000|2021-12-30 01:15:00|1547.2|1544.2|1549.2|1546.2|1549.2|1546.2|1547.2|1544.2|116
1640827200000|2021-12-30 01:20:00|1548.7|1545.7|1548.2|1545.2|1548.7|1545.7|1547.7|1544.7|134
1640827500000|2021-12-30 01:25:00|1547.7|1544.7|1548.7|1545.7|1548.7|1545.7|1547.7|1544.7|25
1640827800000|2021-12-30 01:30:00|1548.2|1545.2|1549.2|1546.2|1550.2|1547.2|1548.2|1545.2|101
1640828100000|2021-12-30 01:35:00|1549.7|1546.7|1549.7|1546.7|1550.2|1547.2|1549.2|1546.2|26
1640828400000|2021-12-30 01:40:00|1549.2|1546.2|1549.7|1546.7|1549.7|1546.7|1548.7|1545.7|141
1640828700000|2021-12-30 01:45:00|1550.2|1547.2|1550.2|1547.2|1550.7|1547.7|1549.7|1546.7|40
1640829000000|2021-12-30 01:50:00|1550.7|1547.7|1550.2|1547.2|1550.7|1547.7|1549.7|1546.7|38
1640829300000|2021-12-30 01:55:00|1550.7|1547.7|1549.7|1546.7|1550.7|1547.7|1549.7|1546.7|23
1640829600000|2021-12-30 02:00:00|1550.2|1547.2|1548.7|1545.7|1550.2|1547.2|1548.7|1545.7|44
1640829900000|2021-12-30 02:05:00|1549.2|1546.2|1547.2|1544.2|1549.2|1546.2|1547.2|1544.2|57
1640830200000|2021-12-30 02:10:00|1547.7|1544.7|1548.2|1545.2|1548.2|1545.2|1547.2|1544.2|383
1640830500000|2021-12-30 02:15:00|1547.2|1544.2|1548.2|1545.2|1548.7|1545.7|1547.2|1544.2|96
1640830800000|2021-12-30 02:20:00|1548.7|1545.7|1548.7|1545.7|1549.2|1546.2|1548.2|1545.2|52
1640831100000|2021-12-30 02:25:00|1548.2|1545.2|1547.7|1544.7|1548.7|1545.7|1547.7|1544.7|31
1640831400000|2021-12-30 02:30:00|1548.2|1545.2|1547.2|1544.2|1548.7|1545.7|1547.2|1544.2|95
1640831700000|2021-12-30 02:35:00|1547.7|1544.7|1547.2|1544.2|1548.2|1545.2|1547.2|1544.2|50
1640832000000|2021-12-30 02:40:00|1547.7|1544.7|1547.2|1544.2|1548.2|1545.2|1547.2|1544.2|69
1640832300000|2021-12-30 02:45:00|1546.7|1543.7|1545.7|1542.7|1547.7|1544.7|1545.2|1542.2|81
1640832600000|2021-12-30 02:50:00|1546.2|1543.2|1546.2|1543.2|1546.7|1543.7|1545.2|1542.2|560
1640832900000|2021-12-30 02:55:00|1546.7|1543.7|1546.7|1543.7|1547.2|1544.2|1546.7|1543.7|49
1640833200000|2021-12-30 03:00:00|1546.2|1543.2|1546.7|1543.7|1546.7|1543.7|1545.7|1542.7|66
1640833500000|2021-12-30 03:05:00|1546.2|1543.2|1546.2|1543.2|1546.7|1543.7|1545.7|1542.7|51
1640833800000|2021-12-30 03:10:00|1545.7|1542.7|1546.2|1543.2|1546.2|1543.2|1545.7|1542.7|25
1640834100000|2021-12-30 03:15:00|1545.7|1542.7|1545.7|1542.7|1546.7|1543.7|1545.2|1542.2|56
1640834400000|2021-12-30 03:20:00|1544.7|1541.7|1545.7|1542.7|1546.2|1543.2|1544.2|1541.2|99
1640834700000|2021-12-30 03:25:00|1545.2|1542.2|1546.2|1543.2|1547.2|1544.2|1545.2|1542.2|103
1640835000000|2021-12-30 03:30:00|1546.7|1543.7|1547.2|1544.2|1547.2|1544.2|1546.2|1543.2|77
1640835300000|2021-12-30 03:35:00|1546.7|1543.7|1547.2|1544.2|1547.7|1544.7|1546.7|1543.7|137
1640835600000|2021-12-30 03:40:00|1546.7|1543.7|1547.2|1544.2|1547.2|1544.2|1546.7|1543.7|79
1640835900000|2021-12-30 03:45:00|1547.7|1544.7|1547.7|1544.7|1548.2|1545.2|1547.2|1544.2|68
1640836200000|2021-12-30 03:50:00|1547.2|1544.2|1547.7|1544.7|1547.7|1544.7|1547.2|1544.2|29
1640836500000|2021-12-30 03:55:00|1547.2|1544.2|1547.2|1544.2|1547.2|1544.2|1547.2|1544.2|20
1640836800000|2021-12-30 04:00:00|1547.7|1544.7|1547.2|1544.2|1547.7|1544.7|1547.2|1544.2|50
1640837100000|2021-12-30 04:05:00|1546.7|1543.7|1546.7|1543.7|1546.7|1543.7|1546.2|1543.2|50
1640837400000|2021-12-30 04:10:00|1546.2|1543.2|1545.7|1542.7|1546.2|1543.2|1544.7|1541.7|36
1640837700000|2021-12-30 04:15:00|1545.2|1542.2|1545.7|1542.7|1545.7|1542.7|1545.2|1542.2|29
1640838000000|2021-12-30 04:20:00|1545.2|1542.2|1545.7|1542.7|1545.7|1542.7|1545.2|1542.2|25
1640838300000|2021-12-30 04:25:00|1545.2|1542.2|1545.2|1542.2|1545.7|1542.7|1545.2|1542.2|28
1640838600000|2021-12-30 04:30:00|1545.7|1542.7|1545.7|1542.7|1545.7|1542.7|1545.7|1542.7|14
1640838900000|2021-12-30 04:35:00|||||||||71
1640845800000|2021-12-30 06:30:00|1545.4|1542.4|1543.4|1540.4|1545.4|1542.4|1542.9|1539.9|295
1640846100000|2021-12-30 06:35:00|1542.9|1539.9|1543.9|1540.9|1544.9|1541.9|1542.9|1539.9|45
1640846400000|2021-12-30 06:40:00|1544.4|1541.4|1543.9|1540.9|1544.4|1541.4|1542.9|1539.9|45
1640846700000|2021-12-30 06:45:00|1544.4|1541.4|1543.9|1540.9|1544.4|1541.4|1543.4|1540.4|32
1640847000000|2021-12-30 06:50:00|1544.4|1541.4|1543.9|1540.9|1544.9|1541.9|1543.9|1540.9|133
1640847300000|2021-12-30 06:55:00|1544.4|1541.4|1543.9|1540.9|1544.9|1541.9|1543.4|1540.4|39
1640847600000|2021-12-30 07:00:00|1544.9|1541.9|1544.4|1541.4|1544.9|1541.9|1543.4|1540.4|46
1640847900000|2021-12-30 07:05:00|1544.9|1541.9|1545.4|1542.4|1545.4|1542.4|1544.4|1541.4|41
1640848200000|2021-12-30 07:10:00|1545.9|1542.9|1545.9|1542.9|1546.4|1543.4|1545.4|1542.4|118
1640848500000|2021-12-30 07:15:00|1546.4|1543.4|1545.9|1542.9|1546.9|1543.9|1545.9|1542.9|53
1640848800000|2021-12-30 07:20:00|1545.4|1542.4|1545.9|1542.9|1545.9|1542.9|1545.4|1542.4|202
1640849100000|2021-12-30 07:25:00|1546.4|1543.4|1546.4|1543.4|1546.4|1543.4|1545.9|1542.9|34
1640849400000|2021-12-30 07:30:00|1545.9|1542.9|1546.4|1543.4|1546.9|1543.9|1545.4|1542.4|78
1640849700000|2021-12-30 07:35:00|1545.9|1542.9|1545.4|1542.4|1545.9|1542.9|1545.4|1542.4|230
1640850000000|2021-12-30 07:40:00|1546.4|1543.4|1545.4|1542.4|1546.4|1543.4|1545.4|1542.4|39
1640850300000|2021-12-30 07:45:00|1545.9|1542.9|1545.9|1542.9|1546.4|1543.4|1545.4|1542.4|117
1640850600000|2021-12-30 07:50:00|1546.4|1543.4|1546.4|1543.4|1546.4|1543.4|1545.9|1542.9|40
1640850900000|2021-12-30 07:55:00|1546.9|1543.9|1546.4|1543.4|1546.9|1543.9|1545.9|1542.9|63
1640851200000|2021-12-30 08:00:00|1545.9|1542.9|1546.9|1543.9|1546.9|1543.9|1545.9|1542.9|43
1640851500000|2021-12-30 08:05:00|1546.4|1543.4|1546.4|1543.4|1546.9|1543.9|1546.4|1543.4|17
1640851800000|2021-12-30 08:10:00|1545.9|1542.9|1545.9|1542.9|1546.4|1543.4|1545.4|1542.4|126
1640852100000|2021-12-30 08:15:00|1546.4|1543.4|1546.4|1543.4|1546.9|1543.9|1545.4|1542.4|78
1640852400000|2021-12-30 08:20:00|1545.9|1542.9|1546.4|1543.4|1546.9|1543.9|1545.9|1542.9|69
1640852700000|2021-12-30 08:25:00|1545.9|1542.9|1545.9|1542.9|1546.4|1543.4|1545.4|1542.4|47
1640853000000|2021-12-30 08:30:00|1546.4|1543.4|1545.4|1542.4|1546.4|1543.4|1545.4|1542.4|290
1640853300000|2021-12-30 08:35:00|1545.9|1542.9|1545.4|1542.4|1546.9|1543.9|1545.4|1542.4|59
1640853600000|2021-12-30 08:40:00|1545.9|1542.9|1544.4|1541.4|1545.9|1542.9|1544.4|1541.4|54
1640853900000|2021-12-30 08:45:00|1544.9|1541.9|1546.9|1543.9|1546.9|1543.9|1544.4|1541.4|125
1640854200000|2021-12-30 08:50:00|1545.9|1542.9|1546.4|1543.4|1547.4|1544.4|1544.9|1541.9|149
1640854500000|2021-12-30 08:55:00|1546.9|1543.9|1546.4|1543.4|1546.9|1543.9|1545.4|1542.4|86
1640854800000|2021-12-30 09:00:00|1545.9|1542.9|1545.9|1542.9|1545.9|1542.9|1545.4|1542.4|28
1640855100000|2021-12-30 09:05:00|1544.9|1541.9|1544.9|1541.9|1544.9|1541.9|1544.4|1541.4|41
1640911500000|2021-12-31 00:45:00|1545.4|1542.4|1544.9|1541.9|1545.9|1542.9|1542.9|1539.9|122
1640911800000|2021-12-31 00:50:00|1544.4|1541.4|1545.4|1542.4|1545.4|1542.4|1544.4|1541.4|27
1640912100000|2021-12-31 00:55:00|1544.9|1541.9|1542.4|1539.4|1544.9|1541.9|1541.9|1538.9|83
1640912400000|2021-12-31 01:00:00|1542.9|1539.9|1539.9|1536.9|1542.9|1539.9|1537.9|1534.9|183
1640912700000|2021-12-31 01:05:00|1539.4|1536.4|1540.4|1537.4|1541.4|1538.4|1539.4|1536.4|148
1640913000000|2021-12-31 01:10:00|1540.9|1537.9|1539.9|1536.9|1541.4|1538.4|1538.4|1535.4|133
1640913300000|2021-12-31 01:15:00|1538.9|1535.9|1538.9|1535.9|1539.4|1536.4|1538.9|1535.9|134
1640913600000|2021-12-31 01:20:00|1539.4|1536.4|1537.4|1534.4|1539.4|1536.4|1536.9|1533.9|237
1640913900000|2021-12-31 01:25:00|1536.9|1533.9|1538.4|1535.4|1538.4|1535.4|1535.9|1532.9|165
1640914200000|2021-12-31 01:30:00|1537.9|1534.9|1537.4|1534.4|1538.4|1535.4|1537.4|1534.4|87
1640914500000|2021-12-31 01:35:00|1537.9|1534.9|1537.4|1534.4|1538.4|1535.4|1537.4|1534.4|99
1640914800000|2021-12-31 01:40:00|1538.4|1535.4|1539.4|1536.4|1539.9|1536.9|1537.9|1534.9|123
1640915100000|2021-12-31 01:45:00|1538.9|1535.9|1537.9|1534.9|1539.4|1536.4|1537.9|1534.9|231
1640915400000|2021-12-31 01:50:00|1538.4|1535.4|1537.4|1534.4|1538.4|1535.4|1537.4|1534.4|106
1640915700000|2021-12-31 01:55:00|1536.9|1533.9|1535.9|1532.9|1536.9|1533.9|1535.4|1532.4|155
1640916000000|2021-12-31 02:00:00|1535.4|1532.4|1536.4|1533.4|1536.9|1533.9|1533.9|1530.9|284
1640916300000|2021-12-31 02:05:00|1535.9|1532.9|1537.9|1534.9|1538.4|1535.4|1535.9|1532.9|147
1640916600000|2021-12-31 02:10:00|1538.4|1535.4|1537.4|1534.4|1538.4|1535.4|1537.4|1534.4|51
1640916900000|2021-12-31 02:15:00|1537.9|1534.9|1537.4|1534.4|1537.9|1534.9|1536.9|1533.9|131
1640917200000|2021-12-31 02:20:00|1536.9|1533.9|1537.9|1534.9|1537.9|1534.9|1536.4|1533.4|114
1640917500000|2021-12-31 02:25:00|1538.4|1535.4|1538.9|1535.9|1538.9|1535.9|1537.9|1534.9|72
1640917800000|2021-12-31 02:30:00|1539.4|1536.4|1538.9|1535.9|1539.4|1536.4|1537.9|1534.9|86
1640918100000|2021-12-31 02:35:00|1538.4|1535.4|1538.4|1535.4|1538.9|1535.9|1538.4|1535.4|38
1640918400000|2021-12-31 02:40:00|1538.9|1535.9|1539.9|1536.9|1540.4|1537.4|1538.9|1535.9|64
1640918700000|2021-12-31 02:45:00|1540.4|1537.4|1539.4|1536.4|1540.4|1537.4|1538.4|1535.4|141
1640919000000|2021-12-31 02:50:00|1538.9|1535.9|1538.9|1535.9|1539.4|1536.4|1538.4|1535.4|82
1640919300000|2021-12-31 02:55:00|1538.4|1535.4|1539.4|1536.4|1539.4|1536.4|1538.4|1535.4|43
1640919600000|2021-12-31 03:00:00|1538.9|1535.9|1538.4|1535.4|1538.9|1535.9|1537.9|1534.9|38
1640919900000|2021-12-31 03:05:00|1537.9|1534.9|1537.9|1534.9|1537.9|1534.9|1537.9|1534.9|15
1640920200000|2021-12-31 03:10:00|1537.4|1534.4|1537.9|1534.9|1537.9|1534.9|1537.4|1534.4|124
1640920500000|2021-12-31 03:15:00|1537.4|1534.4|1536.9|1533.9|1537.9|1534.9|1535.9|1532.9|143
1640920800000|2021-12-31 03:20:00|1536.4|1533.4|1536.9|1533.9|1536.9|1533.9|1535.4|1532.4|134
1640921100000|2021-12-31 03:25:00|1536.4|1533.4|1535.4|1532.4|1536.9|1533.9|1535.4|1532.4|72
1640921400000|2021-12-31 03:30:00|1535.9|1532.9|1535.9|1532.9|1536.4|1533.4|1535.4|1532.4|97
1640921700000|2021-12-31 03:35:00|1535.4|1532.4|1535.4|1532.4|1536.4|1533.4|1534.9|1531.9|47
1640922000000|2021-12-31 03:40:00|1534.9|1531.9|1535.9|1532.9|1536.4|1533.4|1534.9|1531.9|42
1640922300000|2021-12-31 03:45:00|1536.4|1533.4|1535.9|1532.9|1536.9|1533.9|1535.9|1532.9|109
1640922600000|2021-12-31 03:50:00|1536.4|1533.4|1535.4|1532.4|1536.4|1533.4|1534.9|1531.9|50
1640922900000|2021-12-31 03:55:00|1534.9|1531.9|1534.4|1531.4|1535.4|1532.4|1533.9|1530.9|61
1640923200000|2021-12-31 04:00:00|1533.9|1530.9|1534.9|1531.9|1535.4|1532.4|1533.9|1530.9|124
1640923500000|2021-12-31 04:05:00|1534.4|1531.4|1535.4|1532.4|1535.4|1532.4|1534.4|1531.4|171
1640923800000|2021-12-31 04:10:00|1535.9|1532.9|1535.9|1532.9|1535.9|1532.9|1534.9|1531.9|70
1640924100000|2021-12-31 04:15:00|1535.4|1532.4|1534.9|1531.9|1535.4|1532.4|1534.4|1531.4|74
1640924400000|2021-12-31 04:20:00|1535.4|1532.4|1535.9|1532.9|1535.9|1532.9|1534.9|1531.9|50
1640924700000|2021-12-31 04:25:00|1536.4|1533.4|1535.9|1532.9|1536.4|1533.4|1534.9|1531.9|97
1640925000000|2021-12-31 04:30:00|1535.4|1532.4|1535.4|1532.4|1535.4|1532.4|1535.4|1532.4|137
1640925300000|2021-12-31 04:35:00|||||||||61
1640925600000|2021-12-31 04:40:00|1535.9|1532.9|1535.4|1532.4|1535.9|1532.9|1535.4|1532.4|106
1640932200000|2021-12-31 06:30:00|1534.4|1531.4|1537.9|1534.9|1537.9|1534.9|1534.4|1531.4|116
1640932500000|2021-12-31 06:35:00|1537.4|1534.4|1537.4|1534.4|1537.9|1534.9|1536.9|1533.9|44
1640932800000|2021-12-31 06:40:00|1536.9|1533.9|1537.4|1534.4|1538.4|1535.4|1536.4|1533.4|78
1640933100000|2021-12-31 06:45:00|1537.9|1534.9|1537.9|1534.9|1538.9|1535.9|1537.4|1534.4|65
1640933400000|2021-12-31 06:50:00|1538.4|1535.4|1538.4|1535.4|1539.4|1536.4|1538.4|1535.4|46
1640933700000|2021-12-31 06:55:00|1538.9|1535.9|1539.4|1536.4|1539.4|1536.4|1538.9|1535.9|29
1640934000000|2021-12-31 07:00:00|1538.9|1535.9|1539.4|1536.4|1539.9|1536.9|1538.9|1535.9|31
1640934300000|2021-12-31 07:05:00|1538.9|1535.9|1539.4|1536.4|1539.9|1536.9|1538.9|1535.9|114
1640934600000|2021-12-31 07:10:00|1539.9|1536.9|1539.4|1536.4|1539.9|1536.9|1539.4|1536.4|15
1640934900000|2021-12-31 07:15:00|1538.9|1535.9|1539.9|1536.9|1539.9|1536.9|1538.4|1535.4|49
1640935200000|2021-12-31 07:20:00|1539.4|1536.4|1540.9|1537.9|1541.4|1538.4|1539.4|1536.4|87
1640935500000|2021-12-31 07:25:00|1541.4|1538.4|1540.4|1537.4|1541.4|1538.4|1540.4|1537.4|41
1640935800000|2021-12-31 07:30:00|1540.9|1537.9|1540.4|1537.4|1541.4|1538.4|1540.4|1537.4|23
1640936100000|2021-12-31 07:35:00|1540.9|1537.9|1540.9|1537.9|1540.9|1537.9|1540.4|1537.4|29
1640936400000|2021-12-31 07:40:00|1540.4|1537.4|1541.4|1538.4|1541.4|1538.4|1540.4|1537.4|15
1640936700000|2021-12-31 07:45:00|1540.9|1537.9|1540.9|1537.9|1541.4|1538.4|1540.9|1537.9|36
1640937000000|2021-12-31 07:50:00|1541.4|1538.4|1541.4|1538.4|1542.4|1539.4|1540.9|1537.9|82
1640937300000|2021-12-31 07:55:00|1540.9|1537.9|1540.9|1537.9|1541.4|1538.4|1540.9|1537.9|45
1640937600000|2021-12-31 08:00:00|1541.4|1538.4|1541.4|1538.4|1541.9|1538.9|1541.4|1538.4|33
1640937900000|2021-12-31 08:05:00|1540.9|1537.9|1540.4|1537.4|1540.9|1537.9|1540.4|1537.4|34
1640938200000|2021-12-31 08:10:00|1539.9|1536.9|1540.9|1537.9|1540.9|1537.9|1539.9|1536.9|39
1640938500000|2021-12-31 08:15:00|1540.4|1537.4|1540.9|1537.9|1541.4|1538.4|1540.4|1537.4|56
1640938800000|2021-12-31 08:20:00|1540.4|1537.4|1541.9|1538.9|1542.4|1539.4|1540.4|1537.4|54
1640939100000|2021-12-31 08:25:00|1542.4|1539.4|1542.4|1539.4|1542.9|1539.9|1541.9|1538.9|32
1640939400000|2021-12-31 08:30:00|1542.9|1539.9|1542.9|1539.9|1543.4|1540.4|1542.4|1539.4|36
1640939700000|2021-12-31 08:35:00|1542.4|1539.4|1542.4|1539.4|1542.9|1539.9|1541.9|1538.9|103
1640940000000|2021-12-31 08:40:00|1542.9|1539.9|1543.4|1540.4|1543.4|1540.4|1542.9|1539.9|154
1640940300000|2021-12-31 08:45:00|1542.9|1539.9|1559.9|1556.9|1559.9|1556.9|1542.9|1539.9|922
1640940600000|2021-12-31 08:50:00|1560.9|1557.9|1560.4|1557.4|1572.9|1569.9|1557.9|1554.9|810
1640940900000|2021-12-31 08:55:00|1559.9|1556.9|1558.4|1555.4|1560.4|1557.4|1557.9|1554.9|205
1640941200000|2021-12-31 09:00:00|1558.9|1555.9|1558.9|1555.9|1561.4|1558.4|1557.9|1554.9|174
1640941500000|2021-12-31 09:05:00|1559.4|1556.4|1558.4|1555.4|1559.9|1556.9|1557.9|1554.9|155
1641174300000|2022-01-03 01:45:00|1551.4|1548.4|1549.9|1546.9|1552.4|1549.4|1549.9|1546.9|84
1641174600000|2022-01-03 01:50:00|1550.4|1547.4|1550.4|1547.4|1550.9|1547.9|1550.4|1547.4|28
1641174900000|2022-01-03 01:55:00|1549.9|1546.9|1549.9|1546.9|1550.9|1547.9|1549.9|1546.9|40
1641175200000|2022-01-03 02:00:00|1550.4|1547.4|1550.4|1547.4|1550.9|1547.9|1550.4|1547.4|35
1641175500000|2022-01-03 02:05:00|1550.9|1547.9|1551.4|1548.4|1551.4|1548.4|1550.9|1547.9|33
1641175800000|2022-01-03 02:10:00|1551.9|1548.9|1552.4|1549.4|1553.9|1550.9|1551.4|1548.4|105
1641176100000|2022-01-03 02:15:00|1551.9|1548.9|1552.9|1549.9|1552.9|1549.9|1551.9|1548.9|33
1641176400000|2022-01-03 02:20:00|1552.4|1549.4|1552.4|1549.4|1552.9|1549.9|1551.9|1548.9|23
1641176700000|2022-01-03 02:25:00|1552.9|1549.9|1552.4|1549.4|1552.9|1549.9|1551.9|1548.9|22
1641177000000|2022-01-03 02:30:00|1551.9|1548.9|1551.9|1548.9|1552.9|1549.9|1551.9|1548.9|38
1641177300000|2022-01-03 02:35:00|1551.4|1548.4|1550.4|1547.4|1551.4|1548.4|1550.4|1547.4|19
1641177600000|2022-01-03 02:40:00|1550.9|1547.9|1550.9|1547.9|1551.4|1548.4|1550.4|1547.4|33
1641177900000|2022-01-03 02:45:00|1551.4|1548.4|1551.4|1548.4|1551.9|1548.9|1551.4|1548.4|25
1641178200000|2022-01-03 02:50:00|1551.9|1548.9|1551.9|1548.9|1551.9|1548.9|1551.9|1548.9|19
1641178500000|2022-01-03 02:55:00|1552.1|1549.1|1553.6|1550.6|1553.6|1550.6|1552.1|1549.1|85
1641178800000|2022-01-03 03:00:00|1553.1|1550.1|1551.6|1548.6|1553.1|1550.1|1551.6|1548.6|42
1641179100000|2022-01-03 03:05:00|1551.1|1548.1|1551.6|1548.6|1551.6|1548.6|1551.1|1548.1|33
1641179400000|2022-01-03 03:10:00|1552.1|1549.1|1554.6|1551.6|1554.6|1551.6|1551.6|1548.6|248
1641179700000|2022-01-03 03:15:00|1554.1|1551.1|1557.6|1554.6|1557.6|1554.6|1554.1|1551.1|289
1641180000000|2022-01-03 03:20:00|1557.1|1554.1|1557.6|1554.6|1558.1|1555.1|1556.6|1553.6|234
1641180300000|2022-01-03 03:25:00|1558.1|1555.1|1557.6|1554.6|1560.6|1557.6|1557.6|1554.6|361
1641180600000|2022-01-03 03:30:00|1557.1|1554.1|1556.1|1553.1|1557.6|1554.6|1556.1|1553.1|70
1641180900000|2022-01-03 03:35:00|1555.6|1552.6|1555.1|1552.1|1556.1|1553.1|1555.1|1552.1|81
1641181200000|2022-01-03 03:40:00|1554.6|1551.6|1555.6|1552.6|1556.1|1553.1|1554.1|1551.1|139
1641181500000|2022-01-03 03:45:00|1556.1|1553.1|1555.1|1552.1|1556.6|1553.6|1555.1|1552.1|59
1641181800000|2022-01-03 03:50:00|1554.6|1551.6|1555.1|1552.1|1555.1|1552.1|1554.6|1551.6|35
1641182100000|2022-01-03 03:55:00|1555.6|1552.6|1553.1|1550.1|1555.6|1552.6|1552.6|1549.6|127
1641182400000|2022-01-03 04:00:00|1553.6|1550.6|1554.6|1551.6|1554.6|1551.6|1553.1|1550.1|38
1641182700000|2022-01-03 04:05:00|1555.1|1552.1|1555.6|1552.6|1555.6|1552.6|1555.1|1552.1|50
1641183000000|2022-01-03 04:10:00|1555.1|1552.1|1554.1|1551.1|1555.6|1552.6|1554.1|1551.1|46
1641183300000|2022-01-03 04:15:00|1555.1|1552.1|1554.6|1551.6|1555.1|1552.1|1553.1|1550.1|55
1641183600000|2022-01-03 04:20:00|1554.1|1551.1|1554.1|1551.1|1554.1|1551.1|1553.1|1550.1|43
1641183900000|2022-01-03 04:25:00|1553.6|1550.6|1553.1|1550.1|1554.1|1551.1|1553.1|1550.1|31
1641184200000|2022-01-03 04:30:00|1554.1|1551.1|1554.1|1551.1|1554.6|1551.6|1554.1|1551.1|22
1641184500000|2022-01-03 04:35:00|1554.6|1551.6|1555.1|1552.1|1555.1|1552.1|1554.1|1551.1|26
1641184800000|2022-01-03 04:40:00|1555.6|1552.6|1554.6|1551.6|1555.6|1552.6|1554.6|1551.6|32
1641191400000|2022-01-03 06:30:00|1555.1|1552.1|1553.6|1550.6|1555.1|1552.1|1552.6|1549.6|174
1641191700000|2022-01-03 06:35:00|1553.1|1550.1|1552.1|1549.1|1553.1|1550.1|1551.6|1548.6|127
1641192000000|2022-01-03 06:40:00|1552.6|1549.6|1551.6|1548.6|1553.1|1550.1|1551.6|1548.6|100
1641192300000|2022-01-03 06:45:00|1552.1|1549.1|1551.6|1548.6|1552.6|1549.6|1551.6|1548.6|61
1641192600000|2022-01-03 06:50:00|1551.1|1548.1|1552.1|1549.1|1552.1|1549.1|1551.1|1548.1|143
1641192900000|2022-01-03 06:55:00|1551.6|1548.6|1551.6|1548.6|1552.6|1549.6|1551.1|1548.1|74
1641193200000|2022-01-03 07:00:00|1552.1|1549.1|1551.6|1548.6|1552.1|1549.1|1551.1|1548.1|93
1641193500000|2022-01-03 07:05:00|1552.1|1549.1|1551.6|1548.6|1552.1|1549.1|1551.1|1548.1|107
1641193800000|2022-01-03 07:10:00|1552.1|1549.1|1551.6|1548.6|1552.1|1549.1|1551.6|1548.6|73
1641194100000|2022-01-03 07:15:00|1551.1|1548.1|1551.1|1548.1|1551.6|1548.6|1551.1|1548.1|54
1641194400000|2022-01-03 07:20:00|1551.6|1548.6|1551.1|1548.1|1551.6|1548.6|1550.6|1547.6|39
1641194700000|2022-01-03 07:25:00|1550.6|1547.6|1550.6|1547.6|1551.1|1548.1|1550.6|1547.6|36
1641195000000|2022-01-03 07:30:00|1551.1|1548.1|1550.6|1547.6|1551.1|1548.1|1550.6|1547.6|37
1641195300000|2022-01-03 07:35:00|1551.1|1548.1|1551.6|1548.6|1551.6|1548.6|1551.1|1548.1|41
1641195600000|2022-01-03 07:40:00|1552.1|1549.1|1551.6|1548.6|1552.1|1549.1|1551.1|1548.1|67
1641195900000|2022-01-03 07:45:00|1552.1|1549.1|1552.1|1549.1|1553.1|1550.1|1552.1|1549.1|93
1641196200000|2022-01-03 07:50:00|1552.6|1549.6|1552.1|1549.1|1553.1|1550.1|1552.1|1549.1|54
1641196500000|2022-01-03 07:55:00|1552.6|1549.6|1552.1|1549.1|1552.6|1549.6|1551.6|1548.6|32
1641196800000|2022-01-03 08:00:00|1551.6|1548.6|1551.6|1548.6|1552.1|1549.1|1551.6|1548.6|45
1641197100000|2022-01-03 08:05:00|1551.1|1548.1|1551.6|1548.6|1551.6|1548.6|1551.1|1548.1|37
1641197400000|2022-01-03 08:10:00|1551.1|1548.1|1551.1|1548.1|1551.6|1548.6|1550.6|1547.6|50
1641197700000|2022-01-03 08:15:00|1551.6|1548.6|1551.6|1548.6|1551.6|1548.6|1550.6|1547.6|61
1641198000000|2022-01-03 08:20:00|1551.1|1548.1|1551.1|1548.1|1551.6|1548.6|1551.1|1548.1|26
1641198300000|2022-01-03 08:25:00|1550.6|1547.6|1551.1|1548.1|1551.1|1548.1|1550.6|1547.6|27
1641198600000|2022-01-03 08:30:00|1550.6|1547.6|1550.6|1547.6|1551.1|1548.1|1550.6|1547.6|41
1641198900000|2022-01-03 08:35:00|1551.1|1548.1|1552.1|1549.1|1552.6|1549.6|1550.6|1547.6|43
1641199200000|2022-01-03 08:40:00|1551.6|1548.6|1551.6|1548.6|1552.6|1549.6|1551.6|1548.6|42
1641199500000|2022-01-03 08:45:00|1551.1|1548.1|1551.1|1548.1|1552.1|1549.1|1551.1|1548.1|49
1641199800000|2022-01-03 08:50:00|1550.6|1547.6|1551.1|1548.1|1551.1|1548.1|1550.6|1547.6|37
1641200100000|2022-01-03 08:55:00|1550.6|1547.6|1550.6|1547.6|1550.6|1547.6|1550.1|1547.1|66
1641200400000|2022-01-03 09:00:00|1550.1|1547.1|1551.1|1548.1|1551.1|1548.1|1550.1|1547.1|19
1641200700000|2022-01-03 09:05:00|1550.6|1547.6|1550.1|1547.1|1550.6|1547.6|1549.6|1546.6|45
1641257100000|2022-01-04 00:45:00|1551.1|1548.1|1545.1|1542.1|1551.1|1548.1|1544.6|1541.6|290
1641257400000|2022-01-04 00:50:00|1545.6|1542.6|1544.6|1541.6|1546.6|1543.6|1544.1|1541.1|168
1641257700000|2022-01-04 00:55:00|1545.1|1542.1|1544.1|1541.1|1545.6|1542.6|1543.6|1540.6|119
1641258000000|2022-01-04 01:00:00|1544.6|1541.6|1545.1|1542.1|1545.6|1542.6|1543.6|1540.6|203
1641258300000|2022-01-04 01:05:00|1544.6|1541.6|1545.1|1542.1|1545.6|1542.6|1544.1|1541.1|76
1641258600000|2022-01-04 01:10:00|1545.6|1542.6|1546.1|1543.1|1547.6|1544.6|1545.6|1542.6|113
1641258900000|2022-01-04 01:15:00|1546.6|1543.6|1546.6|1543.6|1547.1|1544.1|1545.1|1542.1|87
1641259200000|2022-01-04 01:20:00|1546.1|1543.1|1544.6|1541.6|1546.6|1543.6|1544.6|1541.6|98
1641259500000|2022-01-04 01:25:00|1545.1|1542.1|1545.1|1542.1|1546.1|1543.1|1545.1|1542.1|64
1641259800000|2022-01-04 01:30:00|1545.6|1542.6|1543.6|1540.6|1546.1|1543.1|1542.6|1539.6|178
1641260100000|2022-01-04 01:35:00|1544.1|1541.1|1543.1|1540.1|1544.1|1541.1|1543.1|1540.1|61
1641260400000|2022-01-04 01:40:00|1543.6|1540.6|1542.1|1539.1|1543.6|1540.6|1542.1|1539.1|78
1641260700000|2022-01-04 01:45:00|1542.6|1539.6|1542.1|1539.1|1542.6|1539.6|1541.6|1538.6|75
1641261000000|2022-01-04 01:50:00|1542.6|1539.6|1541.1|1538.1|1542.6|1539.6|1541.1|1538.1|112
1641261300000|2022-01-04 01:55:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|62
1641261600000|2022-01-04 02:00:00|1541.6|1538.6|1541.6|1538.6|1542.1|1539.1|1541.1|1538.1|81
1641261900000|2022-01-04 02:05:00|1542.1|1539.1|1541.6|1538.6|1542.1|1539.1|1541.1|1538.1|33
1641262200000|2022-01-04 02:10:00|1541.1|1538.1|1541.6|1538.6|1542.1|1539.1|1540.6|1537.6|75
1641262500000|2022-01-04 02:15:00|1541.1|1538.1|1541.1|1538.1|1541.6|1538.6|1540.6|1537.6|108
1641262800000|2022-01-04 02:20:00|1540.6|1537.6|1541.6|1538.6|1541.6|1538.6|1540.6|1537.6|30
1641263100000|2022-01-04 02:25:00|1541.1|1538.1|1540.6|1537.6|1541.1|1538.1|1540.6|1537.6|74
1641263400000|2022-01-04 02:30:00|1541.1|1538.1|1540.6|1537.6|1541.6|1538.6|1540.6|1537.6|48
1641263700000|2022-01-04 02:35:00|1540.1|1537.1|1541.1|1538.1|1541.6|1538.6|1540.1|1537.1|44
1641264000000|2022-01-04 02:40:00|1541.6|1538.6|1541.1|1538.1|1542.1|1539.1|1541.1|1538.1|92
1641264300000|2022-01-04 02:45:00|1541.6|1538.6|1541.6|1538.6|1542.1|1539.1|1541.1|1538.1|72
1641264600000|2022-01-04 02:50:00|1542.1|1539.1|1542.1|1539.1|1543.1|1540.1|1542.1|1539.1|49
1641264900000|2022-01-04 02:55:00|1542.6|1539.6|1542.1|1539.1|1543.1|1540.1|1542.1|1539.1|101
1641265200000|2022-01-04 03:00:00|1542.6|1539.6|1542.6|1539.6|1543.1|1540.1|1542.1|1539.1|56
1641265500000|2022-01-04 03:05:00|1543.1|1540.1|1542.1|1539.1|1543.1|1540.1|1542.1|1539.1|63
1641265800000|2022-01-04 03:10:00|1542.6|1539.6|1541.1|1538.1|1542.6|1539.6|1541.1|1538.1|111
1641266100000|2022-01-04 03:15:00|1540.6|1537.6|1541.1|1538.1|1541.1|1538.1|1540.6|1537.6|36
1641266400000|2022-01-04 03:20:00|1541.6|1538.6|1540.6|1537.6|1541.6|1538.6|1540.6|1537.6|26
1641266700000|2022-01-04 03:25:00|1540.1|1537.1|1541.1|1538.1|1541.6|1538.6|1540.1|1537.1|109
1641267000000|2022-01-04 03:30:00|1540.6|1537.6|1540.6|1537.6|1541.1|1538.1|1540.6|1537.6|86
1641267300000|2022-01-04 03:35:00|1540.1|1537.1|1539.6|1536.6|1540.6|1537.6|1539.1|1536.1|161
1641267600000|2022-01-04 03:40:00|1540.1|1537.1|1540.6|1537.6|1540.6|1537.6|1540.1|1537.1|52
1641267900000|2022-01-04 03:45:00|1540.1|1537.1|1540.1|1537.1|1540.1|1537.1|1540.1|1537.1|1
1641268200000|2022-01-04 03:50:00|1540.6|1537.6|1541.1|1538.1|1541.1|1538.1|1540.6|1537.6|41
1641268500000|2022-01-04 03:55:00|1540.6|1537.6|1541.1|1538.1|1541.1|1538.1|1540.6|1537.6|15
1641268800000|2022-01-04 04:00:00|1540.6|1537.6|1541.1|1538.1|1541.1|1538.1|1540.6|1537.6|11
1641269100000|2022-01-04 04:05:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|92
1641269400000|2022-01-04 04:10:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|33
1641269700000|2022-01-04 04:15:00|1541.6|1538.6|1542.1|1539.1|1543.1|1540.1|1541.6|1538.6|68
1641270000000|2022-01-04 04:20:00|1542.6|1539.6|1542.6|1539.6|1543.1|1540.1|1542.6|1539.6|32
1641270300000|2022-01-04 04:25:00|1542.1|1539.1|1542.1|1539.1|1542.1|1539.1|1542.1|1539.1|27
1641270600000|2022-01-04 04:30:00|1542.6|1539.6|1542.6|1539.6|1542.6|1539.6|1541.6|1538.6|14
1641270900000|2022-01-04 04:35:00|1543.1|1540.1|1542.6|1539.6|1543.1|1540.1|1542.6|1539.6|43
1641271200000|2022-01-04 04:40:00|1543.1|1540.1|1543.1|1540.1|1543.1|1540.1|1542.6|1539.6|15
1641277800000|2022-01-04 06:30:00|1543.6|1540.6|1541.6|1538.6|1543.6|1540.6|1541.1|1538.1|84
1641278100000|2022-01-04 06:35:00|1542.1|1539.1|1540.6|1537.6|1542.1|1539.1|1539.6|1536.6|207
1641278400000|2022-01-04 06:40:00|1541.1|1538.1|1538.6|1535.6|1541.6|1538.6|1538.6|1535.6|137
1641278700000|2022-01-04 06:45:00|1539.6|1536.6|1538.6|1535.6|1539.6|1536.6|1538.6|1535.6|59
1641279000000|2022-01-04 06:50:00|1539.1|1536.1|1539.6|1536.6|1540.1|1537.1|1539.1|1536.1|40
1641279300000|2022-01-04 06:55:00|1540.1|1537.1|1539.1|1536.1|1540.1|1537.1|1539.1|1536.1|35
1641279600000|2022-01-04 07:00:00|1539.6|1536.6|1539.6|1536.6|1540.6|1537.6|1539.6|1536.6|85
1641279900000|2022-01-04 07:05:00|1539.1|1536.1|1539.1|1536.1|1539.6|1536.6|1538.6|1535.6|46
1641280200000|2022-01-04 07:10:00|1538.6|1535.6|1540.6|1537.6|1540.6|1537.6|1538.6|1535.6|186
1641280500000|2022-01-04 07:15:00|1541.1|1538.1|1540.6|1537.6|1541.6|1538.6|1540.6|1537.6|91
1641280800000|2022-01-04 07:20:00|1540.1|1537.1|1540.6|1537.6|1541.1|1538.1|1540.1|1537.1|75
1641281100000|2022-01-04 07:25:00|1541.1|1538.1|1541.6|1538.6|1542.1|1539.1|1540.1|1537.1|195
1641281400000|2022-01-04 07:30:00|1541.1|1538.1|1541.6|1538.6|1541.6|1538.6|1541.1|1538.1|20
1641281700000|2022-01-04 07:35:00|1541.1|1538.1|1541.6|1538.6|1542.1|1539.1|1541.1|1538.1|82
1641282000000|2022-01-04 07:40:00|1541.1|1538.1|1541.1|1538.1|1541.6|1538.6|1540.6|1537.6|83
1641282300000|2022-01-04 07:45:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|32
1641282600000|2022-01-04 07:50:00|1540.6|1537.6|1540.6|1537.6|1541.6|1538.6|1540.6|1537.6|33
1641282900000|2022-01-04 07:55:00|1541.1|1538.1|1541.6|1538.6|1541.6|1538.6|1540.6|1537.6|34
1641283200000|2022-01-04 08:00:00|1541.1|1538.1|1541.6|1538.6|1541.6|1538.6|1541.1|1538.1|46
1641283500000|2022-01-04 08:05:00|1542.1|1539.1|1541.6|1538.6|1542.1|1539.1|1541.6|1538.6|23
1641283800000|2022-01-04 08:10:00|1541.1|1538.1|1541.6|1538.6|1541.6|1538.6|1540.6|1537.6|92
1641284100000|2022-01-04 08:15:00|1541.1|1538.1|1541.6|1538.6|1542.1|1539.1|1541.1|1538.1|89
1641284400000|2022-01-04 08:20:00|1541.1|1538.1|1541.6|1538.6|1541.6|1538.6|1541.1|1538.1|31
1641284700000|2022-01-04 08:25:00|1541.1|1538.1|1541.1|1538.1|1541.6|1538.6|1540.6|1537.6|124
1641285000000|2022-01-04 08:30:00|1541.6|1538.6|1541.6|1538.6|1542.1|1539.1|1541.1|1538.1|81
1641285300000|2022-01-04 08:35:00|1542.1|1539.1|1541.6|1538.6|1542.1|1539.1|1541.1|1538.1|58
1641285600000|2022-01-04 08:40:00|1541.1|1538.1|1541.6|1538.6|1541.6|1538.6|1541.1|1538.1|30
1641285900000|2022-01-04 08:45:00|1541.1|1538.1|1541.6|1538.6|1542.1|1539.1|1541.1|1538.1|146
1641286200000|2022-01-04 08:50:00|1541.1|1538.1|1542.1|1539.1|1542.1|1539.1|1540.6|1537.6|121
1641286500000|2022-01-04 08:55:00|1541.6|1538.6|1542.6|1539.6|1542.6|1539.6|1541.6|1538.6|114
1641286800000|2022-01-04 09:00:00|1542.1|1539.1|1542.1|1539.1|1542.1|1539.1|1541.1|1538.1|26
1641287100000|2022-01-04 09:05:00|1542.6|1539.6|1541.6|1538.6|1542.6|1539.6|1540.6|1537.6|142
1641343500000|2022-01-05 00:45:00|1544.1|1541.1|1542.1|1539.1|1544.1|1541.1|1539.6|1536.6|211
1641343800000|2022-01-05 00:50:00|1542.6|1539.6|1542.1|1539.1|1544.6|1541.6|1541.1|1538.1|168
1641344100000|2022-01-05 00:55:00|1541.6|1538.6|1541.1|1538.1|1543.6|1540.6|1541.1|1538.1|131
1641344400000|2022-01-05 01:00:00|1540.6|1537.6|1542.1|1539.1|1543.6|1540.6|1540.6|1537.6|118
1641344700000|2022-01-05 01:05:00|1541.6|1538.6|1542.1|1539.1|1542.1|1539.1|1540.1|1537.1|101
1641345000000|2022-01-05 01:10:00|1541.6|1538.6|1543.6|1540.6|1544.6|1541.6|1541.1|1538.1|82
1641345300000|2022-01-05 01:15:00|1544.1|1541.1|1545.6|1542.6|1546.1|1543.1|1544.1|1541.1|103
1641345600000|2022-01-05 01:20:00|1546.1|1543.1|1546.1|1543.1|1547.6|1544.6|1545.6|1542.6|99
1641345900000|2022-01-05 01:25:00|1545.1|1542.1|1545.1|1542.1|1547.1|1544.1|1545.1|1542.1|61
1641346200000|2022-01-05 01:30:00|1545.4|1542.4|1547.4|1544.4|1547.4|1544.4|1545.4|1542.4|88
1641346500000|2022-01-05 01:35:00|1547.9|1544.9|1547.9|1544.9|1548.4|1545.4|1546.4|1543.4|94
1641346800000|2022-01-05 01:40:00|1547.4|1544.4|1546.9|1543.9|1547.4|1544.4|1546.9|1543.9|39
1641347100000|2022-01-05 01:45:00|1547.4|1544.4|1546.9|1543.9|1548.4|1545.4|1545.9|1542.9|99
1641347400000|2022-01-05 01:50:00|1546.4|1543.4|1546.9|1543.9|1546.9|1543.9|1544.4|1541.4|164
1641347700000|2022-01-05 01:55:00|1546.4|1543.4|1545.9|1542.9|1546.9|1543.9|1544.4|1541.4|94
1641348000000|2022-01-05 02:00:00|1545.4|1542.4|1546.4|1543.4|1547.4|1544.4|1545.4|1542.4|71
1641348300000|2022-01-05 02:05:00|1546.9|1543.9|1546.9|1543.9|1546.9|1543.9|1545.9|1542.9|33
1641348600000|2022-01-05 02:10:00|1547.4|1544.4|1546.4|1543.4|1547.4|1544.4|1546.4|1543.4|27
1641348900000|2022-01-05 02:15:00|1545.9|1542.9|1545.4|1542.4|1546.4|1543.4|1544.9|1541.9|69
1641349200000|2022-01-05 02:20:00|1544.9|1541.9|1545.9|1542.9|1546.4|1543.4|1544.9|1541.9|36
1641349500000|2022-01-05 02:25:00|1545.4|1542.4|1545.9|1542.9|1546.4|1543.4|1544.9|1541.9|45
1641349800000|2022-01-05 02:30:00|1545.4|1542.4|1545.4|1542.4|1545.4|1542.4|1544.9|1541.9|62
1641350100000|2022-01-05 02:35:00|1544.9|1541.9|1545.4|1542.4|1545.9|1542.9|1544.9|1541.9|33
1641350400000|2022-01-05 02:40:00|1544.9|1541.9|1543.9|1540.9|1544.9|1541.9|1543.4|1540.4|112
1641350700000|2022-01-05 02:45:00|1544.9|1541.9|1544.4|1541.4|1544.9|1541.9|1543.4|1540.4|23
1641351000000|2022-01-05 02:50:00|1544.9|1541.9|1545.4|1542.4|1545.4|1542.4|1544.9|1541.9|41
1641351300000|2022-01-05 02:55:00|1545.9|1542.9|1545.4|1542.4|1545.9|1542.9|1544.9|1541.9|14
1641351600000|2022-01-05 03:00:00|1544.9|1541.9|1543.4|1540.4|1545.4|1542.4|1543.4|1540.4|35
1641351900000|2022-01-05 03:05:00|1544.4|1541.4|1544.4|1541.4|1544.9|1541.9|1544.4|1541.4|20
1641352200000|2022-01-05 03:10:00|1544.9|1541.9|1544.9|1541.9|1545.4|1542.4|1544.4|1541.4|27
1641352500000|2022-01-05 03:15:00|1544.4|1541.4|1545.9|1542.9|1546.4|1543.4|1544.4|1541.4|65
1641352800000|2022-01-05 03:20:00|1545.4|1542.4|1544.9|1541.9|1545.9|1542.9|1544.9|1541.9|75
1641353100000|2022-01-05 03:25:00|1544.4|1541.4|1544.4|1541.4|1544.4|1541.4|1543.9|1540.9|68
1641353400000|2022-01-05 03:30:00|1544.9|1541.9|1544.4|1541.4|1544.9|1541.9|1544.4|1541.4|40
1641353700000|2022-01-05 03:35:00|1544.9|1541.9|1545.4|1542.4|1545.4|1542.4|1544.9|1541.9|26
1641354000000|2022-01-05 03:40:00|1544.9|1541.9|1546.4|1543.4|1546.4|1543.4|1544.9|1541.9|64
1641354300000|2022-01-05 03:45:00|1545.9|1542.9|1545.4|1542.4|1545.9|1542.9|1545.4|1542.4|44
1641354600000|2022-01-05 03:50:00|1545.9|1542.9|1545.9|1542.9|1545.9|1542.9|1544.9|1541.9|36
1641354900000|2022-01-05 03:55:00|1545.4|1542.4|1545.9|1542.9|1545.9|1542.9|1545.4|1542.4|25
1641355200000|2022-01-05 04:00:00|1545.4|1542.4|1545.4|1542.4|1545.9|1542.9|1545.4|1542.4|15
1641355500000|2022-01-05 04:05:00|1545.9|1542.9|1545.4|1542.4|1545.9|1542.9|1545.4|1542.4|12
1641355800000|2022-01-05 04:10:00|1544.9|1541.9|1546.9|1543.9|1546.9|1543.9|1544.9|1541.9|37
1641356100000|2022-01-05 04:15:00|1546.4|1543.4|1546.4|1543.4|1546.4|1543.4|1545.9|1542.9|22
1641356400000|2022-01-05 04:20:00|1545.9|1542.9|1546.9|1543.9|1546.9|1543.9|1545.9|1542.9|17
1641356700000|2022-01-05 04:25:00|1546.4|1543.4|1546.4|1543.4|1546.9|1543.9|1546.4|1543.4|26
1641357000000|2022-01-05 04:30:00|1546.9|1543.9|1546.4|1543.4|1547.4|1544.4|1546.4|1543.4|28
1641357300000|2022-01-05 04:35:00|1546.9|1543.9|1546.4|1543.4|1546.9|1543.9|1546.4|1543.4|25
1641357600000|2022-01-05 04:40:00|1545.4|1542.4|1545.9|1542.9|1545.9|1542.9|1545.4|1542.4|98
1641364200000|2022-01-05 06:30:00|1545.4|1542.4|1542.9|1539.9|1545.4|1542.4|1542.4|1539.4|156
1641364500000|2022-01-05 06:35:00|1543.4|1540.4|1542.9|1539.9|1543.9|1540.9|1542.9|1539.9|52
1641364800000|2022-01-05 06:40:00|1543.4|1540.4|1541.9|1538.9|1543.4|1540.4|1541.4|1538.4|134
1641365100000|2022-01-05 06:45:00|1542.4|1539.4|1541.4|1538.4|1542.9|1539.9|1541.4|1538.4|82
1641365400000|2022-01-05 06:50:00|1540.9|1537.9|1541.9|1538.9|1541.9|1538.9|1540.4|1537.4|129
1641365700000|2022-01-05 06:55:00|1541.4|1538.4|1541.9|1538.9|1541.9|1538.9|1541.4|1538.4|25
1641366000000|2022-01-05 07:00:00|1541.4|1538.4|1542.4|1539.4|1542.9|1539.9|1541.4|1538.4|77
1641366300000|2022-01-05 07:05:00|1541.9|1538.9|1542.9|1539.9|1542.9|1539.9|1541.9|1538.9|88
1641366600000|2022-01-05 07:10:00|1543.4|1540.4|1542.9|1539.9|1543.9|1540.9|1542.9|1539.9|67
1641366900000|2022-01-05 07:15:00|1542.4|1539.4|1542.9|1539.9|1542.9|1539.9|1541.9|1538.9|142
1641367200000|2022-01-05 07:20:00|1542.4|1539.4|1543.4|1540.4|1543.9|1540.9|1541.9|1538.9|102
1641367500000|2022-01-05 07:25:00|1542.9|1539.9|1543.4|1540.4|1543.4|1540.4|1542.9|1539.9|37
1641367800000|2022-01-05 07:30:00|1542.9|1539.9|1542.4|1539.4|1543.4|1540.4|1541.9|1538.9|80
1641368100000|2022-01-05 07:35:00|1542.9|1539.9|1543.4|1540.4|1543.4|1540.4|1542.4|1539.4|30
1641368400000|2022-01-05 07:40:00|1542.9|1539.9|1542.9|1539.9|1542.9|1539.9|1542.4|1539.4|86
1641368700000|2022-01-05 07:45:00|1543.4|1540.4|1543.4|1540.4|1543.9|1540.9|1542.9|1539.9|76
1641369000000|2022-01-05 07:50:00|1542.9|1539.9|1543.9|1540.9|1543.9|1540.9|1542.9|1539.9|51
1641369300000|2022-01-05 07:55:00|1543.4|1540.4|1541.9|1538.9|1543.4|1540.4|1541.9|1538.9|111
1641369600000|2022-01-05 08:00:00|1542.4|1539.4|1543.9|1540.9|1544.9|1541.9|1542.4|1539.4|92
1641369900000|2022-01-05 08:05:00|1544.4|1541.4|1543.4|1540.4|1544.4|1541.4|1542.9|1539.9|94
1641370200000|2022-01-05 08:10:00|1543.9|1540.9|1544.4|1541.4|1544.4|1541.4|1543.9|1540.9|62
1641370500000|2022-01-05 08:15:00|1543.9|1540.9|1544.4|1541.4|1544.4|1541.4|1543.9|1540.9|71
1641370800000|2022-01-05 08:20:00|1543.9|1540.9|1543.9|1540.9|1544.9|1541.9|1543.9|1540.9|34
1641371100000|2022-01-05 08:25:00|1544.4|1541.4|1543.9|1540.9|1544.4|1541.4|1543.4|1540.4|46
1641371400000|2022-01-05 08:30:00|1543.4|1540.4|1543.4|1540.4|1543.4|1540.4|1542.9|1539.9|43
1641371700000|2022-01-05 08:35:00|1542.9|1539.9|1543.4|1540.4|1543.4|1540.4|1542.4|1539.4|48
1641372000000|2022-01-05 08:40:00|1542.9|1539.9|1543.9|1540.9|1544.4|1541.4|1542.9|1539.9|105
1641372300000|2022-01-05 08:45:00|1544.4|1541.4|1545.9|1542.9|1545.9|1542.9|1544.4|1541.4|254
1641372600000|2022-01-05 08:50:00|1545.4|1542.4|1544.4|1541.4|1545.9|1542.9|1544.4|1541.4|111
1641372900000|2022-01-05 08:55:00|1543.9|1540.9|1543.9|1540.9|1544.9|1541.9|1543.9|1540.9|160
1641373200000|2022-01-05 09:00:00|1544.4|1541.4|1543.9|1540.9|1544.9|1541.9|1543.9|1540.9|31
1641373500000|2022-01-05 09:05:00|1544.4|1541.4|1544.4|1541.4|1544.4|1541.4|1543.9|1540.9|18
1641429900000|2022-01-06 00:45:00|1547.4|1544.4|1542.4|1539.4|1547.4|1544.4|1540.9|1537.9|161
1641430200000|2022-01-06 00:50:00|1541.9|1538.9|1541.9|1538.9|1542.4|1539.4|1540.9|1537.9|61
1641430500000|2022-01-06 00:55:00|1541.4|1538.4|1541.9|1538.9|1542.4|1539.4|1540.9|1537.9|106
1641430800000|2022-01-06 01:00:00|1541.4|1538.4|1540.4|1537.4|1542.4|1539.4|1539.4|1536.4|198
1641431100000|2022-01-06 01:05:00|1540.9|1537.9|1539.9|1536.9|1542.4|1539.4|1539.9|1536.9|128
1641431400000|2022-01-06 01:10:00|1540.9|1537.9|1541.4|1538.4|1541.4|1538.4|1539.4|1536.4|91
1641431700000|2022-01-06 01:15:00|1541.9|1538.9|1541.9|1538.9|1542.4|1539.4|1540.9|1537.9|82
1641432000000|2022-01-06 01:20:00|1541.4|1538.4|1542.4|1539.4|1543.9|1540.9|1541.4|1538.4|96
1641432300000|2022-01-06 01:25:00|1542.9|1539.9|1542.4|1539.4|1543.4|1540.4|1541.9|1538.9|78
1641432600000|2022-01-06 01:30:00|1541.9|1538.9|1542.4|1539.4|1542.4|1539.4|1541.9|1538.9|53
1641432900000|2022-01-06 01:35:00|1541.9|1538.9|1541.9|1538.9|1542.4|1539.4|1541.9|1538.9|25
1641433200000|2022-01-06 01:40:00|1542.4|1539.4|1541.9|1538.9|1542.4|1539.4|1541.9|1538.9|27
1641433500000|2022-01-06 01:45:00|1541.4|1538.4|1540.9|1537.9|1541.9|1538.9|1540.9|1537.9|42
1641433800000|2022-01-06 01:50:00|1541.4|1538.4|1541.4|1538.4|1541.4|1538.4|1540.4|1537.4|43
1641434100000|2022-01-06 01:55:00|1540.9|1537.9|1541.9|1538.9|1541.9|1538.9|1540.9|1537.9|37
1641434400000|2022-01-06 02:00:00|1541.4|1538.4|1540.4|1537.4|1541.9|1538.9|1540.4|1537.4|36
1641434700000|2022-01-06 02:05:00|1540.9|1537.9|1540.4|1537.4|1541.4|1538.4|1540.4|1537.4|83
1641435000000|2022-01-06 02:10:00|1539.9|1536.9|1538.9|1535.9|1540.4|1537.4|1538.9|1535.9|261
1641435300000|2022-01-06 02:15:00|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|1536.9|1533.9|169
1641435600000|2022-01-06 02:20:00|1537.9|1534.9|1537.4|1534.4|1538.4|1535.4|1537.4|1534.4|89
1641435900000|2022-01-06 02:25:00|1536.9|1533.9|1535.9|1532.9|1537.4|1534.4|1535.9|1532.9|121
1641436200000|2022-01-06 02:30:00|1536.4|1533.4|1535.9|1532.9|1536.9|1533.9|1535.9|1532.9|77
1641436500000|2022-01-06 02:35:00|1535.4|1532.4|1536.4|1533.4|1536.9|1533.9|1535.4|1532.4|55
1641436800000|2022-01-06 02:40:00|1535.9|1532.9|1535.9|1532.9|1535.9|1532.9|1535.4|1532.4|94
1641437100000|2022-01-06 02:45:00|1535.4|1532.4|1535.4|1532.4|1535.9|1532.9|1535.4|1532.4|53
1641437400000|2022-01-06 02:50:00|1535.9|1532.9|1534.9|1531.9|1535.9|1532.9|1534.9|1531.9|70
1641437700000|2022-01-06 02:55:00|1535.4|1532.4|1534.9|1531.9|1535.9|1532.9|1534.9|1531.9|89
1641438000000|2022-01-06 03:00:00|1535.4|1532.4|1534.9|1531.9|1535.4|1532.4|1534.9|1531.9|71
1641438300000|2022-01-06 03:05:00|1535.4|1532.4|1536.4|1533.4|1536.4|1533.4|1535.4|1532.4|51
1641438600000|2022-01-06 03:10:00|1535.9|1532.9|1534.9|1531.9|1535.9|1532.9|1534.9|1531.9|61
1641438900000|2022-01-06 03:15:00|1534.4|1531.4|1533.9|1530.9|1534.9|1531.9|1533.9|1530.9|168
1641439200000|2022-01-06 03:20:00|1534.4|1531.4|1533.9|1530.9|1534.4|1531.4|1533.4|1530.4|123
1641439500000|2022-01-06 03:25:00|1533.4|1530.4|1533.4|1530.4|1533.9|1530.9|1533.4|1530.4|46
1641439800000|2022-01-06 03:30:00|1533.9|1530.9|1533.4|1530.4|1533.9|1530.9|1533.4|1530.4|95
1641440100000|2022-01-06 03:35:00|1533.9|1530.9|1533.4|1530.4|1533.9|1530.9|1533.4|1530.4|102
1641440400000|2022-01-06 03:40:00|1532.9|1529.9|1533.9|1530.9|1533.9|1530.9|1532.9|1529.9|67
1641440700000|2022-01-06 03:45:00|1533.4|1530.4|1533.4|1530.4|1533.9|1530.9|1533.4|1530.4|51
1641441000000|2022-01-06 03:50:00|1533.9|1530.9|1532.9|1529.9|1533.9|1530.9|1532.9|1529.9|26
1641441300000|2022-01-06 03:55:00|1533.4|1530.4|1532.9|1529.9|1533.4|1530.4|1532.9|1529.9|55
1641441600000|2022-01-06 04:00:00|1533.4|1530.4|1533.4|1530.4|1533.4|1530.4|1532.9|1529.9|46
1641441900000|2022-01-06 04:05:00|1532.9|1529.9|1532.9|1529.9|1533.4|1530.4|1532.9|1529.9|32
1641442200000|2022-01-06 04:10:00|1533.4|1530.4|1532.9|1529.9|1533.9|1530.9|1532.9|1529.9|43
1641442500000|2022-01-06 04:15:00|1533.4|1530.4|1532.9|1529.9|1533.4|1530.4|1532.9|1529.9|23
1641442800000|2022-01-06 04:20:00|1533.4|1530.4|1532.9|1529.9|1533.4|1530.4|1532.9|1529.9|26
1641443100000|2022-01-06 04:25:00|1532.4|1529.4|1532.4|1529.4|1532.9|1529.9|1532.4|1529.4|14
1641443400000|2022-01-06 04:30:00|1532.9|1529.9|1531.9|1528.9|1532.9|1529.9|1531.9|1528.9|38
1641443700000|2022-01-06 04:35:00|1532.4|1529.4|1531.9|1528.9|1532.4|1529.4|1531.9|1528.9|19
1641444000000|2022-01-06 04:40:00|1532.4|1529.4|1532.9|1529.9|1532.9|1529.9|1531.9|1528.9|68
1641450600000|2022-01-06 06:30:00|1532.4|1529.4|1531.9|1528.9|1532.9|1529.9|1531.4|1528.4|70
1641450900000|2022-01-06 06:35:00|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|75
1641451200000|2022-01-06 06:40:00|1532.9|1529.9|1533.9|1530.9|1533.9|1530.9|1532.9|1529.9|122
1641451500000|2022-01-06 06:45:00|1533.4|1530.4|1532.9|1529.9|1533.9|1530.9|1532.9|1529.9|26
1641451800000|2022-01-06 06:50:00|1533.4|1530.4|1533.4|1530.4|1533.9|1530.9|1532.9|1529.9|16
1641452100000|2022-01-06 06:55:00|1533.9|1530.9|1535.4|1532.4|1535.4|1532.4|1533.4|1530.4|45
1641452400000|2022-01-06 07:00:00|1534.9|1531.9|1533.4|1530.4|1534.9|1531.9|1533.4|1530.4|55
1641452700000|2022-01-06 07:05:00|1533.9|1530.9|1534.9|1531.9|1534.9|1531.9|1533.9|1530.9|76
1641453000000|2022-01-06 07:10:00|1535.4|1532.4|1535.9|1532.9|1535.9|1532.9|1534.4|1531.4|62
1641453300000|2022-01-06 07:15:00|1535.4|1532.4|1534.4|1531.4|1535.4|1532.4|1533.9|1530.9|67
1641453600000|2022-01-06 07:20:00|1533.9|1530.9|1535.4|1532.4|1535.4|1532.4|1533.4|1530.4|104
1641453900000|2022-01-06 07:25:00|1535.9|1532.9|1534.4|1531.4|1535.9|1532.9|1533.9|1530.9|99
1641454200000|2022-01-06 07:30:00|1534.9|1531.9|1534.4|1531.4|1535.4|1532.4|1534.4|1531.4|54
1641454500000|2022-01-06 07:35:00|1534.9|1531.9|1535.9|1532.9|1535.9|1532.9|1534.9|1531.9|65
1641454800000|2022-01-06 07:40:00|1535.4|1532.4|1534.9|1531.9|1535.9|1532.9|1534.9|1531.9|43
1641455100000|2022-01-06 07:45:00|1535.4|1532.4|1534.4|1531.4|1535.4|1532.4|1534.4|1531.4|55
1641455400000|2022-01-06 07:50:00|1533.9|1530.9|1534.4|1531.4|1534.9|1531.9|1533.9|1530.9|93
1641455700000|2022-01-06 07:55:00|1534.9|1531.9|1534.4|1531.4|1534.9|1531.9|1534.4|1531.4|75
1641456000000|2022-01-06 08:00:00|1533.9|1530.9|1534.4|1531.4|1534.9|1531.9|1533.9|1530.9|72
1641456300000|2022-01-06 08:05:00|1534.9|1531.9|1533.9|1530.9|1535.4|1532.4|1533.9|1530.9|67
1641456600000|2022-01-06 08:10:00|1533.4|1530.4|1534.4|1531.4|1534.4|1531.4|1533.4|1530.4|79
1641456900000|2022-01-06 08:15:00|1534.9|1531.9|1533.9|1530.9|1534.9|1531.9|1533.9|1530.9|69
1641457200000|2022-01-06 08:20:00|1534.4|1531.4|1534.4|1531.4|1534.9|1531.9|1533.9|1530.9|59
1641457500000|2022-01-06 08:25:00|1534.9|1531.9|1534.4|1531.4|1534.9|1531.9|1533.4|1530.4|103
1641457800000|2022-01-06 08:30:00|1533.9|1530.9|1534.4|1531.4|1534.9|1531.9|1533.9|1530.9|58
1641458100000|2022-01-06 08:35:00|1534.9|1531.9|1533.9|1530.9|1534.9|1531.9|1533.4|1530.4|89
1641458400000|2022-01-06 08:40:00|1533.4|1530.4|1531.9|1528.9|1533.4|1530.4|1530.9|1527.9|116
1641458700000|2022-01-06 08:45:00|1531.4|1528.4|1532.9|1529.9|1535.4|1532.4|1530.9|1527.9|191
1641459000000|2022-01-06 08:50:00|1532.4|1529.4|1531.9|1528.9|1532.4|1529.4|1530.9|1527.9|99
1641459300000|2022-01-06 08:55:00|1531.4|1528.4|1531.4|1528.4|1531.9|1528.9|1531.4|1528.4|54
1641459600000|2022-01-06 09:00:00|1531.9|1528.9|1531.9|1528.9|1532.4|1529.4|1531.4|1528.4|56
1641459900000|2022-01-06 09:05:00|1531.4|1528.4|1530.9|1527.9|1531.4|1528.4|1530.4|1527.4|100
1641516300000|2022-01-07 00:45:00|1532.4|1529.4|1531.4|1528.4|1534.9|1531.9|1530.9|1527.9|151
1641516600000|2022-01-07 00:50:00|1530.9|1527.9|1529.4|1526.4|1530.9|1527.9|1526.9|1523.9|162
1641516900000|2022-01-07 00:55:00|1529.9|1526.9|1528.9|1525.9|1530.4|1527.4|1528.4|1525.4|91
1641517200000|2022-01-07 01:00:00|1529.4|1526.4|1530.9|1527.9|1531.9|1528.9|1527.9|1524.9|199
1641517500000|2022-01-07 01:05:00|1531.4|1528.4|1531.9|1528.9|1532.9|1529.9|1530.9|1527.9|88
1641517800000|2022-01-07 01:10:00|1531.4|1528.4|1532.4|1529.4|1532.4|1529.4|1530.9|1527.9|53
1641518100000|2022-01-07 01:15:00|1531.9|1528.9|1532.4|1529.4|1532.9|1529.9|1531.9|1528.9|26
1641518400000|2022-01-07 01:20:00|1531.9|1528.9|1531.9|1528.9|1532.4|1529.4|1530.9|1527.9|68
1641518700000|2022-01-07 01:25:00|1531.4|1528.4|1531.4|1528.4|1531.9|1528.9|1530.9|1527.9|71
1641519000000|2022-01-07 01:30:00|1530.9|1527.9|1530.9|1527.9|1531.4|1528.4|1530.4|1527.4|96
1641519300000|2022-01-07 01:35:00|1530.4|1527.4|1530.9|1527.9|1531.4|1528.4|1529.9|1526.9|108
1641519600000|2022-01-07 01:40:00|1531.4|1528.4|1531.9|1528.9|1531.9|1528.9|1530.9|1527.9|55
1641519900000|2022-01-07 01:45:00|1530.9|1527.9|1529.4|1526.4|1530.9|1527.9|1528.9|1525.9|115
1641520200000|2022-01-07 01:50:00|1529.9|1526.9|1529.9|1526.9|1529.9|1526.9|1528.9|1525.9|72
1641520500000|2022-01-07 01:55:00|1529.4|1526.4|1530.9|1527.9|1530.9|1527.9|1529.4|1526.4|86
1641520800000|2022-01-07 02:00:00|1530.4|1527.4|1530.4|1527.4|1530.9|1527.9|1529.9|1526.9|49
1641521100000|2022-01-07 02:05:00|1529.9|1526.9|1530.4|1527.4|1530.4|1527.4|1528.9|1525.9|89
1641521400000|2022-01-07 02:10:00|1530.9|1527.9|1530.9|1527.9|1530.9|1527.9|1530.4|1527.4|18
1641521700000|2022-01-07 02:15:00|1531.4|1528.4|1530.4|1527.4|1531.4|1528.4|1530.4|1527.4|66
1641522000000|2022-01-07 02:20:00|1529.9|1526.9|1530.9|1527.9|1530.9|1527.9|1529.9|1526.9|75
1641522300000|2022-01-07 02:25:00|1530.4|1527.4|1530.4|1527.4|1530.9|1527.9|1530.4|1527.4|51
1641522600000|2022-01-07 02:30:00|1529.9|1526.9|1529.9|1526.9|1530.4|1527.4|1529.9|1526.9|27
1641522900000|2022-01-07 02:35:00|1530.4|1527.4|1529.9|1526.9|1530.4|1527.4|1529.9|1526.9|25
1641523200000|2022-01-07 02:40:00|1529.4|1526.4|1529.9|1526.9|1529.9|1526.9|1529.4|1526.4|32
1641523500000|2022-01-07 02:45:00|1529.4|1526.4|1528.9|1525.9|1529.9|1526.9|1528.9|1525.9|75
1641523800000|2022-01-07 02:50:00|1529.4|1526.4|1529.4|1526.4|1529.4|1526.4|1528.9|1525.9|47
1641524100000|2022-01-07 02:55:00|1529.9|1526.9|1530.4|1527.4|1530.9|1527.9|1529.9|1526.9|74
1641524400000|2022-01-07 03:00:00|1530.9|1527.9|1529.9|1526.9|1530.9|1527.9|1529.9|1526.9|50
1641524700000|2022-01-07 03:05:00|1530.4|1527.4|1530.4|1527.4|1530.4|1527.4|1529.9|1526.9|32
1641525000000|2022-01-07 03:10:00|1529.9|1526.9|1529.9|1526.9|1530.4|1527.4|1529.9|1526.9|26
1641525300000|2022-01-07 03:15:00|1530.4|1527.4|1529.4|1526.4|1530.9|1527.9|1529.4|1526.4|48
1641525600000|2022-01-07 03:20:00|1529.9|1526.9|1529.9|1526.9|1529.9|1526.9|1529.4|1526.4|28
1641525900000|2022-01-07 03:25:00|1529.4|1526.4|1530.9|1527.9|1530.9|1527.9|1529.4|1526.4|76
1641526200000|2022-01-07 03:30:00|1531.4|1528.4|1531.9|1528.9|1532.4|1529.4|1531.4|1528.4|93
1641526500000|2022-01-07 03:35:00|1532.4|1529.4|1532.4|1529.4|1533.4|1530.4|1531.9|1528.9|104
1641526800000|2022-01-07 03:40:00|1532.9|1529.9|1532.9|1529.9|1532.9|1529.9|1532.9|1529.9|73
1641527100000|2022-01-07 03:45:00|1533.4|1530.4|1534.4|1531.4|1534.4|1531.4|1532.9|1529.9|53
1641527400000|2022-01-07 03:50:00|1533.9|1530.9|1533.9|1530.9|1534.4|1531.4|1533.4|1530.4|100
1641527700000|2022-01-07 03:55:00|1534.4|1531.4|1534.9|1531.9|1534.9|1531.9|1533.9|1530.9|30
1641528000000|2022-01-07 04:00:00|1534.4|1531.4|1536.4|1533.4|1536.4|1533.4|1534.4|1531.4|112
1641528300000|2022-01-07 04:05:00|1535.9|1532.9|1536.9|1533.9|1536.9|1533.9|1535.4|1532.4|176
1641528600000|2022-01-07 04:10:00|1536.4|1533.4|1535.9|1532.9|1536.9|1533.9|1535.9|1532.9|79
1641528900000|2022-01-07 04:15:00|1536.4|1533.4|1536.9|1533.9|1536.9|1533.9|1536.4|1533.4|51
1641529200000|2022-01-07 04:20:00|1536.4|1533.4|1537.4|1534.4|1537.4|1534.4|1536.4|1533.4|64
1641529500000|2022-01-07 04:25:00|1537.9|1534.9|1538.4|1535.4|1538.9|1535.9|1537.4|1534.4|98
1641529800000|2022-01-07 04:30:00|1538.9|1535.9|1538.9|1535.9|1538.9|1535.9|1538.4|1535.4|33
1641530100000|2022-01-07 04:35:00|1539.4|1536.4|1537.4|1534.4|1539.4|1536.4|1537.4|1534.4|113
1641530400000|2022-01-07 04:40:00|1537.9|1534.9|1537.9|1534.9|1538.9|1535.9|1537.9|1534.9|35
1641537000000|2022-01-07 06:30:00|1537.4|1534.4|1538.4|1535.4|1538.9|1535.9|1537.4|1534.4|76
1641537300000|2022-01-07 06:35:00|1537.9|1534.9|1538.4|1535.4|1538.4|1535.4|1537.4|1534.4|63
1641537600000|2022-01-07 06:40:00|1538.9|1535.9|1540.4|1537.4|1540.4|1537.4|1537.9|1534.9|100
1641537900000|2022-01-07 06:45:00|1539.9|1536.9|1539.4|1536.4|1540.4|1537.4|1538.9|1535.9|78
1641538200000|2022-01-07 06:50:00|1539.9|1536.9|1539.9|1536.9|1541.4|1538.4|1539.9|1536.9|131
1641538500000|2022-01-07 06:55:00|1540.4|1537.4|1539.4|1536.4|1540.4|1537.4|1538.9|1535.9|127
1641538800000|2022-01-07 07:00:00|1539.9|1536.9|1537.9|1534.9|1539.9|1536.9|1537.9|1534.9|82
1641539100000|2022-01-07 07:05:00|1538.4|1535.4|1537.9|1534.9|1538.4|1535.4|1537.4|1534.4|106
1641539400000|2022-01-07 07:10:00|1537.4|1534.4|1536.9|1533.9|1537.9|1534.9|1536.9|1533.9|53
1641539700000|2022-01-07 07:15:00|1537.4|1534.4|1539.4|1536.4|1539.9|1536.9|1537.4|1534.4|75
1641540000000|2022-01-07 07:20:00|1539.9|1536.9|1540.4|1537.4|1540.9|1537.9|1539.4|1536.4|50
1641540300000|2022-01-07 07:25:00|1539.9|1536.9|1539.9|1536.9|1540.9|1537.9|1539.4|1536.4|84
1641540600000|2022-01-07 07:30:00|1540.4|1537.4|1540.9|1537.9|1541.4|1538.4|1540.4|1537.4|68
1641540900000|2022-01-07 07:35:00|1541.4|1538.4|1541.9|1538.9|1542.9|1539.9|1541.4|1538.4|91
1641541200000|2022-01-07 07:40:00|1541.4|1538.4|1541.4|1538.4|1542.9|1539.9|1541.4|1538.4|65
1641541500000|2022-01-07 07:45:00|1540.9|1537.9|1541.4|1538.4|1541.9|1538.9|1539.9|1536.9|82
1641541800000|2022-01-07 07:50:00|1541.9|1538.9|1541.4|1538.4|1541.9|1538.9|1540.9|1537.9|58
1641542100000|2022-01-07 07:55:00|1541.9|1538.9|1542.4|1539.4|1542.9|1539.9|1541.9|1538.9|113
1641542400000|2022-01-07 08:00:00|1542.9|1539.9|1544.4|1541.4|1544.9|1541.9|1541.9|1538.9|226
1641542700000|2022-01-07 08:05:00|1543.9|1540.9|1544.4|1541.4|1544.9|1541.9|1543.9|1540.9|133
1641543000000|2022-01-07 08:10:00|1543.9|1540.9|1543.4|1540.4|1543.9|1540.9|1543.4|1540.4|45
1641543300000|2022-01-07 08:15:00|1543.9|1540.9|1543.9|1540.9|1543.9|1540.9|1542.4|1539.4|72
1641543600000|2022-01-07 08:20:00|1544.4|1541.4|1543.9|1540.9|1544.9|1541.9|1543.9|1540.9|47
1641543900000|2022-01-07 08:25:00|1543.4|1540.4|1543.4|1540.4|1544.4|1541.4|1543.4|1540.4|54
1641544200000|2022-01-07 08:30:00|1544.4|1541.4|1543.9|1540.9|1544.4|1541.4|1542.9|1539.9|73
1641544500000|2022-01-07 08:35:00|1543.4|1540.4|1544.9|1541.9|1545.9|1542.9|1543.4|1540.4|116
1641544800000|2022-01-07 08:40:00|1544.4|1541.4|1543.4|1540.4|1544.4|1541.4|1543.4|1540.4|81
1641545100000|2022-01-07 08:45:00|1542.9|1539.9|1542.9|1539.9|1543.9|1540.9|1542.4|1539.4|153
1641545400000|2022-01-07 08:50:00|1543.4|1540.4|1541.9|1538.9|1543.4|1540.4|1541.9|1538.9|133
1641545700000|2022-01-07 08:55:00|1541.4|1538.4|1541.4|1538.4|1542.4|1539.4|1541.4|1538.4|82
1641546000000|2022-01-07 09:00:00|1541.9|1538.9|1541.9|1538.9|1541.9|1538.9|1541.4|1538.4|21
1641546300000|2022-01-07 09:05:00|1541.4|1538.4|1541.9|1538.9|1541.9|1538.9|1541.4|1538.4|81
1641779100000|2022-01-10 01:45:00|1539.2|1536.2|1537.7|1534.7|1539.2|1536.2|1537.7|1534.7|31
1641779400000|2022-01-10 01:50:00|1538.7|1535.7|1539.2|1536.2|1539.7|1536.7|1538.7|1535.7|81
1641779700000|2022-01-10 01:55:00|1538.7|1535.7|1539.7|1536.7|1539.7|1536.7|1538.7|1535.7|39
1641780000000|2022-01-10 02:00:00|1539.2|1536.2|1540.2|1537.2|1540.2|1537.2|1538.7|1535.7|46
1641780300000|2022-01-10 02:05:00|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|7
1641780600000|2022-01-10 02:10:00|1540.2|1537.2|1540.2|1537.2|1540.2|1537.2|1540.2|1537.2|15
1641780900000|2022-01-10 02:15:00|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|1539.7|1536.7|17
1641781200000|2022-01-10 02:20:00|1539.2|1536.2|1539.7|1536.7|1539.7|1536.7|1539.2|1536.2|30
1641781500000|2022-01-10 02:25:00|1539.2|1536.2|1539.7|1536.7|1539.7|1536.7|1539.2|1536.2|31
1641781800000|2022-01-10 02:30:00|1540.2|1537.2|1540.2|1537.2|1540.2|1537.2|1539.7|1536.7|31
1641782100000|2022-01-10 02:35:00|1540.7|1537.7|1541.2|1538.2|1541.7|1538.7|1540.7|1537.7|59
1641782400000|2022-01-10 02:40:00|1541.7|1538.7|1541.2|1538.2|1542.2|1539.2|1541.2|1538.2|98
1641782700000|2022-01-10 02:45:00|1541.7|1538.7|1541.2|1538.2|1541.7|1538.7|1541.2|1538.2|22
1641783000000|2022-01-10 02:50:00|1540.7|1537.7|1540.7|1537.7|1540.7|1537.7|1540.7|1537.7|18
1641783300000|2022-01-10 02:55:00|1541.2|1538.2|1541.2|1538.2|1541.7|1538.7|1541.2|1538.2|15
1641783600000|2022-01-10 03:00:00|1541.7|1538.7|1541.7|1538.7|1542.2|1539.2|1541.7|1538.7|21
1641783900000|2022-01-10 03:05:00|1541.2|1538.2|1542.2|1539.2|1542.2|1539.2|1541.2|1538.2|44
1641784200000|2022-01-10 03:10:00|1541.7|1538.7|1540.7|1537.7|1542.2|1539.2|1540.7|1537.7|36
1641784500000|2022-01-10 03:15:00|1541.2|1538.2|1540.7|1537.7|1541.7|1538.7|1540.7|1537.7|18
1641784800000|2022-01-10 03:20:00|1541.2|1538.2|1543.2|1540.2|1543.2|1540.2|1540.7|1537.7|122
1641785100000|2022-01-10 03:25:00|1542.7|1539.7|1541.7|1538.7|1542.7|1539.7|1541.7|1538.7|40
1641785400000|2022-01-10 03:30:00|1542.2|1539.2|1543.2|1540.2|1543.2|1540.2|1541.7|1538.7|50
1641785700000|2022-01-10 03:35:00|1542.7|1539.7|1542.7|1539.7|1543.2|1540.2|1542.2|1539.2|27
1641786000000|2022-01-10 03:40:00|1543.2|1540.2|1542.7|1539.7|1543.2|1540.2|1542.7|1539.7|23
1641786300000|2022-01-10 03:45:00|1543.2|1540.2|1543.2|1540.2|1543.2|1540.2|1542.2|1539.2|34
1641786900000|2022-01-10 03:55:00|1542.7|1539.7|1543.7|1540.7|1543.7|1540.7|1542.7|1539.7|61
1641787200000|2022-01-10 04:00:00|1543.2|1540.2|1543.2|1540.2|1543.7|1540.7|1542.7|1539.7|54
1641787500000|2022-01-10 04:05:00|1543.7|1540.7|1544.2|1541.2|1544.2|1541.2|1543.2|1540.2|33
1641787800000|2022-01-10 04:10:00|1543.7|1540.7|1543.2|1540.2|1543.7|1540.7|1543.2|1540.2|15
1641788100000|2022-01-10 04:15:00|1543.7|1540.7|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|20
1641788400000|2022-01-10 04:20:00|1544.7|1541.7|1544.7|1541.7|1544.7|1541.7|1544.7|1541.7|26
1641788700000|2022-01-10 04:25:00|1544.2|1541.2|1544.2|1541.2|1544.2|1541.2|1544.2|1541.2|13
1641789000000|2022-01-10 04:30:00|1544.7|1541.7|1544.2|1541.2|1544.7|1541.7|1544.2|1541.2|16
1641789300000|2022-01-10 04:35:00|1544.7|1541.7|1546.7|1543.7|1547.2|1544.2|1544.7|1541.7|147
1641789600000|2022-01-10 04:40:00|1545.7|1542.7|1546.2|1543.2|1546.2|1543.2|1545.7|1542.7|12
1641796200000|2022-01-10 06:30:00|1545.7|1542.7|1545.7|1542.7|1546.7|1543.7|1544.7|1541.7|63
1641796500000|2022-01-10 06:35:00|1546.2|1543.2|1544.7|1541.7|1546.2|1543.2|1544.2|1541.2|31
1641796800000|2022-01-10 06:40:00|1545.2|1542.2|1545.7|1542.7|1545.7|1542.7|1544.7|1541.7|13
1641797100000|2022-01-10 06:45:00|1545.2|1542.2|1546.2|1543.2|1546.2|1543.2|1545.2|1542.2|26
1641797400000|2022-01-10 06:50:00|1545.7|1542.7|1545.2|1542.2|1545.7|1542.7|1545.2|1542.2|12
1641797700000|2022-01-10 06:55:00|1545.7|1542.7|1545.7|1542.7|1546.7|1543.7|1545.7|1542.7|44
1641798000000|2022-01-10 07:00:00|1546.2|1543.2|1546.2|1543.2|1546.2|1543.2|1546.2|1543.2|6
1641798300000|2022-01-10 07:05:00|1545.7|1542.7|1546.2|1543.2|1546.2|1543.2|1545.2|1542.2|32
1641798600000|2022-01-10 07:10:00|1545.7|1542.7|1545.7|1542.7|1546.2|1543.2|1545.2|1542.2|29
1641798900000|2022-01-10 07:15:00|1545.2|1542.2|1545.2|1542.2|1545.2|1542.2|1544.2|1541.2|56
1641799200000|2022-01-10 07:20:00|1544.7|1541.7|1546.7|1543.7|1546.7|1543.7|1544.7|1541.7|55
1641799500000|2022-01-10 07:25:00|1546.2|1543.2|1546.2|1543.2|1546.7|1543.7|1545.7|1542.7|39
1641799800000|2022-01-10 07:30:00|1545.7|1542.7|1545.7|1542.7|1546.2|1543.2|1545.2|1542.2|42
1641800100000|2022-01-10 07:35:00|1545.2|1542.2|1545.7|1542.7|1546.2|1543.2|1545.2|1542.2|80
1641800400000|2022-01-10 07:40:00|1545.2|1542.2|1545.7|1542.7|1545.7|1542.7|1543.7|1540.7|98
1641800700000|2022-01-10 07:45:00|1544.7|1541.7|1544.7|1541.7|1544.7|1541.7|1544.7|1541.7|26
1641801000000|2022-01-10 07:50:00|1544.2|1541.2|1544.2|1541.2|1544.7|1541.7|1543.7|1540.7|48
1641801300000|2022-01-10 07:55:00|1543.7|1540.7|1543.7|1540.7|1544.2|1541.2|1543.7|1540.7|42
1641801600000|2022-01-10 08:00:00|1544.2|1541.2|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|62
1641801900000|2022-01-10 08:05:00|1543.7|1540.7|1543.2|1540.2|1544.2|1541.2|1543.2|1540.2|53
1641802200000|2022-01-10 08:10:00|1542.7|1539.7|1543.2|1540.2|1543.7|1540.7|1542.7|1539.7|44
1641802500000|2022-01-10 08:15:00|1542.7|1539.7|1543.2|1540.2|1544.2|1541.2|1542.2|1539.2|88
1641802800000|2022-01-10 08:20:00|1543.7|1540.7|1543.7|1540.7|1543.7|1540.7|1543.2|1540.2|26
1641803100000|2022-01-10 08:25:00|1543.2|1540.2|1543.7|1540.7|1543.7|1540.7|1543.2|1540.2|26
1641803400000|2022-01-10 08:30:00|1544.2|1541.2|1543.2|1540.2|1544.2|1541.2|1542.7|1539.7|49
1641803700000|2022-01-10 08:35:00|1542.7|1539.7|1543.2|1540.2|1544.2|1541.2|1542.7|1539.7|71
1641804000000|2022-01-10 08:40:00|1542.7|1539.7|1542.2|1539.2|1543.2|1540.2|1541.7|1538.7|89
1641804300000|2022-01-10 08:45:00|1542.7|1539.7|1547.2|1544.2|1547.2|1544.2|1542.7|1539.7|243
1641804600000|2022-01-10 08:50:00|1546.7|1543.7|1545.7|1542.7|1547.2|1544.2|1545.7|1542.7|81
1641804900000|2022-01-10 08:55:00|1546.2|1543.2|1545.2|1542.2|1546.2|1543.2|1545.2|1542.2|63
1641805200000|2022-01-10 09:00:00|1545.7|1542.7|1544.7|1541.7|1546.2|1543.2|1544.7|1541.7|33
1641805500000|2022-01-10 09:05:00|1545.2|1542.2|1545.2|1542.2|1545.7|1542.7|1544.7|1541.7|62
1641861900000|2022-01-11 00:45:00|1540.7|1537.7|1545.7|1542.7|1546.2|1543.2|1540.7|1537.7|171
1641862200000|2022-01-11 00:50:00|1545.2|1542.2|1546.7|1543.7|1546.7|1543.7|1545.2|1542.2|107
1641862500000|2022-01-11 00:55:00|1547.2|1544.2|1546.7|1543.7|1547.2|1544.2|1545.7|1542.7|70
1641862800000|2022-01-11 01:00:00|1546.2|1543.2|1548.2|1545.2|1549.2|1546.2|1546.2|1543.2|258
1641863100000|2022-01-11 01:05:00|1548.7|1545.7|1546.2|1543.2|1549.2|1546.2|1546.2|1543.2|124
1641863400000|2022-01-11 01:10:00|1545.7|1542.7|1547.2|1544.2|1547.7|1544.7|1545.7|1542.7|104
1641863700000|2022-01-11 01:15:00|1546.7|1543.7|1547.7|1544.7|1548.7|1545.7|1546.2|1543.2|142
1641864000000|2022-01-11 01:20:00|1547.2|1544.2|1546.2|1543.2|1548.2|1545.2|1545.7|1542.7|107
1641864300000|2022-01-11 01:25:00|1546.7|1543.7|1547.7|1544.7|1548.2|1545.2|1546.2|1543.2|59
1641864600000|2022-01-11 01:30:00|1547.2|1544.2|1548.2|1545.2|1548.7|1545.7|1547.2|1544.2|102
1641864900000|2022-01-11 01:35:00|1547.7|1544.7|1547.2|1544.2|1548.2|1545.2|1546.7|1543.7|57
1641865200000|2022-01-11 01:40:00|1546.7|1543.7|1546.7|1543.7|1547.2|1544.2|1545.7|1542.7|69
1641865500000|2022-01-11 01:45:00|1546.2|1543.2|1544.7|1541.7|1546.7|1543.7|1544.7|1541.7|94
1641865800000|2022-01-11 01:50:00|1545.2|1542.2|1544.7|1541.7|1545.7|1542.7|1544.7|1541.7|62
1641866100000|2022-01-11 01:55:00|1545.2|1542.2|1545.7|1542.7|1546.2|1543.2|1544.7|1541.7|89
1641866400000|2022-01-11 02:00:00|1546.2|1543.2|1546.2|1543.2|1546.7|1543.7|1545.7|1542.7|139
1641866700000|2022-01-11 02:05:00|1546.7|1543.7|1546.7|1543.7|1546.7|1543.7|1546.2|1543.2|42
1641867000000|2022-01-11 02:10:00|1546.2|1543.2|1546.2|1543.2|1547.2|1544.2|1545.7|1542.7|133
1641867300000|2022-01-11 02:15:00|1546.7|1543.7|1546.2|1543.2|1547.2|1544.2|1545.7|1542.7|108
1641867600000|2022-01-11 02:20:00|1546.7|1543.7|1546.7|1543.7|1547.2|1544.2|1546.2|1543.2|87
1641867900000|2022-01-11 02:25:00|1546.2|1543.2|1547.2|1544.2|1547.2|1544.2|1546.2|1543.2|41
1641868200000|2022-01-11 02:30:00|1546.7|1543.7|1547.7|1544.7|1547.7|1544.7|1546.7|1543.7|32
1641868500000|2022-01-11 02:35:00|1547.2|1544.2|1548.7|1545.7|1549.2|1546.2|1547.2|1544.2|152
1641868800000|2022-01-11 02:40:00|1548.2|1545.2|1548.2|1545.2|1549.2|1546.2|1547.7|1544.7|57
1641869100000|2022-01-11 02:45:00|1548.7|1545.7|1550.7|1547.7|1550.7|1547.7|1548.7|1545.7|94
1641869400000|2022-01-11 02:50:00|1550.2|1547.2|1550.7|1547.7|1551.7|1548.7|1550.2|1547.2|139
1641869700000|2022-01-11 02:55:00|1551.2|1548.2|1551.7|1548.7|1551.7|1548.7|1551.2|1548.2|22
1641870000000|2022-01-11 03:00:00|1552.2|1549.2|1551.2|1548.2|1552.2|1549.2|1551.2|1548.2|60
1641870300000|2022-01-11 03:05:00|1550.7|1547.7|1550.2|1547.2|1551.7|1548.7|1549.7|1546.7|79
1641870600000|2022-01-11 03:10:00|1550.7|1547.7|1551.7|1548.7|1552.2|1549.2|1550.7|1547.7|32
1641870900000|2022-01-11 03:15:00|1552.2|1549.2|1552.7|1549.7|1553.7|1550.7|1552.2|1549.2|84
1641871200000|2022-01-11 03:20:00|1553.2|1550.2|1552.7|1549.7|1553.7|1550.7|1552.7|1549.7|61
1641871500000|2022-01-11 03:25:00|1553.2|1550.2|1553.7|1550.7|1553.7|1550.7|1553.2|1550.2|38
1641871800000|2022-01-11 03:30:00|1553.2|1550.2|1553.7|1550.7|1553.7|1550.7|1553.2|1550.2|24
1641872100000|2022-01-11 03:35:00|1553.2|1550.2|1553.2|1550.2|1553.2|1550.2|1552.7|1549.7|69
1641872400000|2022-01-11 03:40:00|1553.7|1550.7|1553.2|1550.2|1553.7|1550.7|1552.7|1549.7|40
1641872700000|2022-01-11 03:45:00|1552.7|1549.7|1552.7|1549.7|1553.7|1550.7|1552.7|1549.7|59
1641873000000|2022-01-11 03:50:00|1553.2|1550.2|1553.7|1550.7|1553.7|1550.7|1552.7|1549.7|32
1641873300000|2022-01-11 03:55:00|1553.2|1550.2|1553.7|1550.7|1553.7|1550.7|1553.2|1550.2|26
1641873600000|2022-01-11 04:00:00|1553.2|1550.2|1553.7|1550.7|1553.7|1550.7|1553.2|1550.2|17
1641873900000|2022-01-11 04:05:00|1553.2|1550.2|1554.2|1551.2|1554.2|1551.2|1553.2|1550.2|50
1641874200000|2022-01-11 04:10:00|1553.7|1550.7|1554.7|1551.7|1554.7|1551.7|1553.7|1550.7|60
1641874500000|2022-01-11 04:15:00|1554.2|1551.2|1556.2|1553.2|1556.2|1553.2|1554.2|1551.2|71
1641874800000|2022-01-11 04:20:00|1556.7|1553.7|1556.2|1553.2|1557.2|1554.2|1555.2|1552.2|92
1641875100000|2022-01-11 04:25:00|1555.7|1552.7|1555.2|1552.2|1555.7|1552.7|1554.7|1551.7|25
1641875400000|2022-01-11 04:30:00|1555.7|1552.7|1555.7|1552.7|1555.7|1552.7|1554.7|1551.7|34
1641875700000|2022-01-11 04:35:00|1556.2|1553.2|1556.7|1553.7|1556.7|1553.7|1555.7|1552.7|20
1641876000000|2022-01-11 04:40:00|1556.2|1553.2|1556.2|1553.2|1556.2|1553.2|1556.2|1553.2|28
1641882600000|2022-01-11 06:30:00|1556.7|1553.7|1553.7|1550.7|1556.7|1553.7|1553.7|1550.7|89
1641882900000|2022-01-11 06:35:00|1553.2|1550.2|1554.7|1551.7|1555.2|1552.2|1553.2|1550.2|72
1641883200000|2022-01-11 06:40:00|1554.2|1551.2|1554.7|1551.7|1555.2|1552.2|1553.2|1550.2|57
1641883500000|2022-01-11 06:45:00|1555.2|1552.2|1553.7|1550.7|1555.7|1552.7|1553.2|1550.2|100
1641883800000|2022-01-11 06:50:00|1554.2|1551.2|1554.7|1551.7|1554.7|1551.7|1553.7|1550.7|76
1641884100000|2022-01-11 06:55:00|1554.2|1551.2|1555.2|1552.2|1555.2|1552.2|1553.7|1550.7|67
1641884400000|2022-01-11 07:00:00|1555.7|1552.7|1556.2|1553.2|1557.2|1554.2|1555.7|1552.7|66
1641884700000|2022-01-11 07:05:00|1556.7|1553.7|1557.2|1554.2|1557.7|1554.7|1555.7|1552.7|65
1641885000000|2022-01-11 07:10:00|1557.7|1554.7|1558.7|1555.7|1558.7|1555.7|1557.2|1554.2|119
1641885300000|2022-01-11 07:15:00|1558.2|1555.2|1558.7|1555.7|1559.2|1556.2|1557.7|1554.7|111
1641885600000|2022-01-11 07:20:00|1559.2|1556.2|1559.7|1556.7|1560.2|1557.2|1558.7|1555.7|122
1641885900000|2022-01-11 07:25:00|1560.2|1557.2|1558.2|1555.2|1560.2|1557.2|1558.2|1555.2|61
1641886200000|2022-01-11 07:30:00|1558.7|1555.7|1558.7|1555.7|1559.7|1556.7|1558.7|1555.7|72
1641886500000|2022-01-11 07:35:00|1559.2|1556.2|1559.2|1556.2|1559.2|1556.2|1558.2|1555.2|48
1641886800000|2022-01-11 07:40:00|1559.7|1556.7|1559.7|1556.7|1560.7|1557.7|1559.2|1556.2|106
1641887100000|2022-01-11 07:45:00|1560.2|1557.2|1559.2|1556.2|1560.2|1557.2|1559.2|1556.2|67
1641887400000|2022-01-11 07:50:00|1558.7|1555.7|1558.7|1555.7|1559.2|1556.2|1558.2|1555.2|38
1641887700000|2022-01-11 07:55:00|1558.2|1555.2|1559.2|1556.2|1559.7|1556.7|1557.7|1554.7|79
1641888000000|2022-01-11 08:00:00|1559.7|1556.7|1559.7|1556.7|1561.2|1558.2|1559.7|1556.7|155
1641888300000|2022-01-11 08:05:00|1559.2|1556.2|1561.2|1558.2|1561.2|1558.2|1559.2|1556.2|75
1641888600000|2022-01-11 08:10:00|1560.7|1557.7|1561.2|1558.2|1562.2|1559.2|1560.7|1557.7|129
1641888900000|2022-01-11 08:15:00|1561.7|1558.7|1561.2|1558.2|1561.7|1558.7|1560.7|1557.7|106
1641889200000|2022-01-11 08:20:00|1561.7|1558.7|1562.2|1559.2|1562.7|1559.7|1561.7|1558.7|106
1641889500000|2022-01-11 08:25:00|1561.7|1558.7|1561.7|1558.7|1562.2|1559.2|1561.7|1558.7|76
1641889800000|2022-01-11 08:30:00|1562.2|1559.2|1562.2|1559.2|1563.2|1560.2|1562.2|1559.2|206
1641890100000|2022-01-11 08:35:00|1561.7|1558.7|1561.7|1558.7|1562.2|1559.2|1560.7|1557.7|106
1641890400000|2022-01-11 08:40:00|1562.2|1559.2|1564.2|1561.2|1564.2|1561.2|1561.2|1558.2|149
1641890700000|2022-01-11 08:45:00|1563.7|1560.7|1565.7|1562.7|1566.2|1563.2|1563.2|1560.2|201
1641891000000|2022-01-11 08:50:00|1565.2|1562.2|1565.2|1562.2|1565.7|1562.7|1564.2|1561.2|248
1641891300000|2022-01-11 08:55:00|1565.7|1562.7|1566.7|1563.7|1566.7|1563.7|1565.7|1562.7|166
1641891600000|2022-01-11 09:00:00|1566.2|1563.2|1566.7|1563.7|1566.7|1563.7|1565.7|1562.7|125
1641891900000|2022-01-11 09:05:00|1567.2|1564.2|1566.7|1563.7|1567.2|1564.2|1566.7|1563.7|126
1641948300000|2022-01-12 00:45:00|1564.8|1561.8|1562.8|1559.8|1566.8|1563.8|1562.8|1559.8|270
1641948600000|2022-01-12 00:50:00|1562.3|1559.3|1562.8|1559.8|1563.8|1560.8|1561.3|1558.3|182
1641948900000|2022-01-12 00:55:00|1563.3|1560.3|1562.3|1559.3|1563.3|1560.3|1561.3|1558.3|212
1641949200000|2022-01-12 01:00:00|1562.8|1559.8|1563.3|1560.3|1563.3|1560.3|1561.3|1558.3|135
1641949500000|2022-01-12 01:05:00|1562.8|1559.8|1561.8|1558.8|1563.3|1560.3|1560.8|1557.8|102
1641949800000|2022-01-12 01:10:00|1562.3|1559.3|1564.3|1561.3|1564.3|1561.3|1562.3|1559.3|115
1641950100000|2022-01-12 01:15:00|1563.8|1560.8|1566.3|1563.3|1566.3|1563.3|1563.8|1560.8|191
1641950400000|2022-01-12 01:20:00|1565.8|1562.8|1570.3|1567.3|1570.3|1567.3|1565.8|1562.8|291
1641950700000|2022-01-12 01:25:00|1569.8|1566.8|1570.8|1567.8|1571.3|1568.3|1569.3|1566.3|246
1641951000000|2022-01-12 01:30:00|1570.3|1567.3|1567.8|1564.8|1570.3|1567.3|1566.8|1563.8|316
1641951300000|2022-01-12 01:35:00|1567.3|1564.3|1566.3|1563.3|1568.3|1565.3|1566.3|1563.3|136
1641951600000|2022-01-12 01:40:00|1565.8|1562.8|1565.3|1562.3|1566.8|1563.8|1564.8|1561.8|170
1641951900000|2022-01-12 01:45:00|1564.8|1561.8|1564.3|1561.3|1565.3|1562.3|1564.3|1561.3|91
1641952200000|2022-01-12 01:50:00|1564.8|1561.8|1564.8|1561.8|1565.3|1562.3|1564.3|1561.3|100
1641952500000|2022-01-12 01:55:00|1564.3|1561.3|1565.3|1562.3|1565.3|1562.3|1564.3|1561.3|89
1641952800000|2022-01-12 02:00:00|1565.8|1562.8|1565.8|1562.8|1566.3|1563.3|1564.8|1561.8|72
1641953100000|2022-01-12 02:05:00|1565.3|1562.3|1566.8|1563.8|1567.3|1564.3|1565.3|1562.3|74
1641953400000|2022-01-12 02:10:00|1566.3|1563.3|1564.8|1561.8|1566.8|1563.8|1564.8|1561.8|100
1641953700000|2022-01-12 02:15:00|1565.3|1562.3|1564.3|1561.3|1566.3|1563.3|1564.3|1561.3|64
1641954000000|2022-01-12 02:20:00|1564.8|1561.8|1563.8|1560.8|1564.8|1561.8|1563.8|1560.8|63
1641954300000|2022-01-12 02:25:00|1564.3|1561.3|1564.8|1561.8|1564.8|1561.8|1563.8|1560.8|75
1641954600000|2022-01-12 02:30:00|1564.3|1561.3|1562.3|1559.3|1564.3|1561.3|1562.3|1559.3|75
1641954900000|2022-01-12 02:35:00|1562.8|1559.8|1561.8|1558.8|1562.8|1559.8|1561.8|1558.8|29
1641955200000|2022-01-12 02:40:00|1562.3|1559.3|1561.8|1558.8|1562.3|1559.3|1561.3|1558.3|94
1641955500000|2022-01-12 02:45:00|1562.3|1559.3|1561.8|1558.8|1562.3|1559.3|1560.8|1557.8|136
1641955800000|2022-01-12 02:50:00|1561.3|1558.3|1560.8|1557.8|1561.3|1558.3|1560.3|1557.3|80
1641956100000|2022-01-12 02:55:00|1561.3|1558.3|1561.3|1558.3|1561.8|1558.8|1560.8|1557.8|89
1641956400000|2022-01-12 03:00:00|1560.8|1557.8|1560.8|1557.8|1561.3|1558.3|1559.8|1556.8|218
1641956700000|2022-01-12 03:05:00|1560.3|1557.3|1560.8|1557.8|1560.8|1557.8|1560.3|1557.3|63
1641957000000|2022-01-12 03:10:00|1560.3|1557.3|1561.3|1558.3|1561.3|1558.3|1560.3|1557.3|80
1641957300000|2022-01-12 03:15:00|1561.8|1558.8|1562.3|1559.3|1562.8|1559.8|1561.8|1558.8|134
1641957600000|2022-01-12 03:20:00|1561.3|1558.3|1560.3|1557.3|1562.3|1559.3|1559.8|1556.8|115
1641957900000|2022-01-12 03:25:00|1559.8|1556.8|1558.8|1555.8|1559.8|1556.8|1558.8|1555.8|156
1641958200000|2022-01-12 03:30:00|1559.3|1556.3|1559.3|1556.3|1559.8|1556.8|1558.8|1555.8|102
1641958500000|2022-01-12 03:35:00|1558.8|1555.8|1559.8|1556.8|1559.8|1556.8|1558.8|1555.8|107
1641958800000|2022-01-12 03:40:00|1560.3|1557.3|1559.3|1556.3|1560.3|1557.3|1558.8|1555.8|96
1641959100000|2022-01-12 03:45:00|1559.8|1556.8|1558.3|1555.3|1560.3|1557.3|1557.8|1554.8|102
1641959400000|2022-01-12 03:50:00|1558.8|1555.8|1558.8|1555.8|1558.8|1555.8|1557.8|1554.8|107
1641959700000|2022-01-12 03:55:00|1558.3|1555.3|1557.8|1554.8|1558.8|1555.8|1557.3|1554.3|131
1641960000000|2022-01-12 04:00:00|1557.3|1554.3|1557.8|1554.8|1557.8|1554.8|1556.8|1553.8|87
1641960300000|2022-01-12 04:05:00|1556.8|1553.8|1556.8|1553.8|1557.3|1554.3|1556.8|1553.8|90
1641960600000|2022-01-12 04:10:00|1557.3|1554.3|1557.3|1554.3|1557.8|1554.8|1556.8|1553.8|76
1641960900000|2022-01-12 04:15:00|1556.8|1553.8|1556.3|1553.3|1557.3|1554.3|1556.3|1553.3|69
1641961200000|2022-01-12 04:20:00|1556.8|1553.8|1555.8|1552.8|1556.8|1553.8|1555.8|1552.8|62
1641961500000|2022-01-12 04:25:00|1556.3|1553.3|1555.3|1552.3|1556.3|1553.3|1553.8|1550.8|221
1641961800000|2022-01-12 04:30:00|1554.8|1551.8|1553.3|1550.3|1554.8|1551.8|1552.8|1549.8|91
1641962100000|2022-01-12 04:35:00|1552.8|1549.8|1554.3|1551.3|1554.8|1551.8|1552.8|1549.8|123
1641962400000|2022-01-12 04:40:00|1554.8|1551.8|1554.8|1551.8|1555.3|1552.3|1553.8|1550.8|75
1641969000000|2022-01-12 06:30:00|1553.3|1550.3|1557.3|1554.3|1557.3|1554.3|1553.3|1550.3|121
1641969300000|2022-01-12 06:35:00|1556.8|1553.8|1558.3|1555.3|1558.3|1555.3|1556.8|1553.8|53
1641969600000|2022-01-12 06:40:00|1557.8|1554.8|1556.3|1553.3|1557.8|1554.8|1556.3|1553.3|74
1641969900000|2022-01-12 06:45:00|1557.3|1554.3|1555.3|1552.3|1557.8|1554.8|1554.8|1551.8|73
1641970200000|2022-01-12 06:50:00|1555.8|1552.8|1556.8|1553.8|1556.8|1553.8|1554.8|1551.8|53
1641970500000|2022-01-12 06:55:00|1556.3|1553.3|1556.3|1553.3|1556.8|1553.8|1556.3|1553.3|56
1641970800000|2022-01-12 07:00:00|1555.8|1552.8|1556.3|1553.3|1556.3|1553.3|1554.8|1551.8|36
1641971100000|2022-01-12 07:05:00|1555.8|1552.8|1556.8|1553.8|1556.8|1553.8|1555.3|1552.3|64
1641971400000|2022-01-12 07:10:00|1556.3|1553.3|1555.8|1552.8|1556.8|1553.8|1555.8|1552.8|36
1641971700000|2022-01-12 07:15:00|1556.8|1553.8|1558.8|1555.8|1559.3|1556.3|1556.8|1553.8|119
1641972000000|2022-01-12 07:20:00|1558.3|1555.3|1557.8|1554.8|1559.3|1556.3|1557.3|1554.3|62
1641972300000|2022-01-12 07:25:00|1558.3|1555.3|1560.3|1557.3|1560.3|1557.3|1558.3|1555.3|126
1641972600000|2022-01-12 07:30:00|1559.8|1556.8|1559.3|1556.3|1559.8|1556.8|1558.8|1555.8|83
1641972900000|2022-01-12 07:35:00|1559.8|1556.8|1559.3|1556.3|1560.3|1557.3|1559.3|1556.3|42
1641973200000|2022-01-12 07:40:00|1559.8|1556.8|1558.3|1555.3|1559.8|1556.8|1558.3|1555.3|107
1641973500000|2022-01-12 07:45:00|1557.8|1554.8|1559.3|1556.3|1559.3|1556.3|1557.8|1554.8|74
1641973800000|2022-01-12 07:50:00|1559.8|1556.8|1558.8|1555.8|1559.8|1556.8|1558.8|1555.8|120
1641974100000|2022-01-12 07:55:00|1559.3|1556.3|1558.3|1555.3|1559.3|1556.3|1557.8|1554.8|120
1641974400000|2022-01-12 08:00:00|1557.8|1554.8|1558.3|1555.3|1558.3|1555.3|1557.8|1554.8|42
1641974700000|2022-01-12 08:05:00|1557.8|1554.8|1557.8|1554.8|1558.8|1555.8|1557.3|1554.3|66
1641975000000|2022-01-12 08:10:00|1558.3|1555.3|1557.3|1554.3|1558.3|1555.3|1557.3|1554.3|36
1641975300000|2022-01-12 08:15:00|1557.8|1554.8|1556.8|1553.8|1557.8|1554.8|1555.3|1552.3|110
1641975600000|2022-01-12 08:20:00|1556.3|1553.3|1557.3|1554.3|1557.3|1554.3|1556.3|1553.3|63
1641975900000|2022-01-12 08:25:00|1557.8|1554.8|1558.3|1555.3|1558.8|1555.8|1557.3|1554.3|73
1641976200000|2022-01-12 08:30:00|1557.8|1554.8|1559.3|1556.3|1559.3|1556.3|1557.8|1554.8|87
1641976500000|2022-01-12 08:35:00|1558.8|1555.8|1559.3|1556.3|1559.3|1556.3|1557.8|1554.8|67
1641976800000|2022-01-12 08:40:00|1558.8|1555.8|1558.3|1555.3|1559.3|1556.3|1558.3|1555.3|66
1641977100000|2022-01-12 08:45:00|1558.8|1555.8|1562.8|1559.8|1563.3|1560.3|1558.8|1555.8|325
1641977400000|2022-01-12 08:50:00|1561.8|1558.8|1562.8|1559.8|1563.8|1560.8|1561.8|1558.8|213
1641977700000|2022-01-12 08:55:00|1562.3|1559.3|1564.8|1561.8|1564.8|1561.8|1562.3|1559.3|183
1641978000000|2022-01-12 09:00:00|1563.8|1560.8|1563.3|1560.3|1563.8|1560.8|1563.3|1560.3|28
1641978300000|2022-01-12 09:05:00|1563.8|1560.8|1563.8|1560.8|1563.8|1560.8|1563.3|1560.3|137
1642034700000|2022-01-13 00:45:00|1563.9|1560.9|1558.9|1555.9|1563.9|1560.9|1558.4|1555.4|165
1642035000000|2022-01-13 00:50:00|1559.4|1556.4|1558.9|1555.9|1559.4|1556.4|1557.9|1554.9|93
1642035300000|2022-01-13 00:55:00|1559.4|1556.4|1558.4|1555.4|1559.9|1556.9|1558.4|1555.4|69
1642035600000|2022-01-13 01:00:00|1558.9|1555.9|1558.4|1555.4|1559.9|1556.9|1556.4|1553.4|248
1642035900000|2022-01-13 01:05:00|1557.9|1554.9|1557.9|1554.9|1557.9|1554.9|1556.4|1553.4|75
1642036200000|2022-01-13 01:10:00|1557.4|1554.4|1558.9|1555.9|1558.9|1555.9|1557.4|1554.4|75
1642036500000|2022-01-13 01:15:00|1559.4|1556.4|1561.9|1558.9|1562.4|1559.4|1559.4|1556.4|102
1642036800000|2022-01-13 01:20:00|1562.4|1559.4|1563.9|1560.9|1564.4|1561.4|1562.4|1559.4|96
1642037100000|2022-01-13 01:25:00|1563.4|1560.4|1563.4|1560.4|1563.9|1560.9|1562.9|1559.9|55
1642037400000|2022-01-13 01:30:00|1563.9|1560.9|1564.4|1561.4|1564.4|1561.4|1563.4|1560.4|86
1642037700000|2022-01-13 01:35:00|1564.9|1561.9|1564.4|1561.4|1565.9|1562.9|1564.4|1561.4|107
1642038000000|2022-01-13 01:40:00|1563.9|1560.9|1565.4|1562.4|1565.4|1562.4|1563.9|1560.9|86
1642038300000|2022-01-13 01:45:00|1565.9|1562.9|1564.9|1561.9|1565.9|1562.9|1563.9|1560.9|115
1642038600000|2022-01-13 01:50:00|1564.4|1561.4|1564.9|1561.9|1565.4|1562.4|1564.4|1561.4|39
1642038900000|2022-01-13 01:55:00|1565.4|1562.4|1567.4|1564.4|1567.9|1564.9|1564.9|1561.9|107
1642039200000|2022-01-13 02:00:00|1566.9|1563.9|1566.4|1563.4|1566.9|1563.9|1565.9|1562.9|79
1642039500000|2022-01-13 02:05:00|1565.9|1562.9|1565.4|1562.4|1566.4|1563.4|1565.4|1562.4|29
1642039800000|2022-01-13 02:10:00|1565.9|1562.9|1564.9|1561.9|1565.9|1562.9|1563.9|1560.9|84
1642040100000|2022-01-13 02:15:00|1564.4|1561.4|1564.9|1561.9|1565.4|1562.4|1564.4|1561.4|35
1642040400000|2022-01-13 02:20:00|1565.4|1562.4|1565.9|1562.9|1565.9|1562.9|1565.4|1562.4|52
1642040700000|2022-01-13 02:25:00|1566.4|1563.4|1567.9|1564.9|1568.9|1565.9|1566.4|1563.4|139
1642041000000|2022-01-13 02:30:00|1567.4|1564.4|1569.4|1566.4|1569.4|1566.4|1566.9|1563.9|108
1642041300000|2022-01-13 02:35:00|1568.9|1565.9|1568.9|1565.9|1569.4|1566.4|1568.4|1565.4|83
1642041600000|2022-01-13 02:40:00|1568.4|1565.4|1568.9|1565.9|1568.9|1565.9|1568.4|1565.4|31
1642041900000|2022-01-13 02:45:00|1569.4|1566.4|1569.9|1566.9|1570.4|1567.4|1569.4|1566.4|101
1642042200000|2022-01-13 02:50:00|1570.4|1567.4|1570.4|1567.4|1570.4|1567.4|1569.4|1566.4|22
1642042500000|2022-01-13 02:55:00|1569.9|1566.9|1568.9|1565.9|1570.9|1567.9|1568.4|1565.4|64
1642042800000|2022-01-13 03:00:00|1569.4|1566.4|1569.9|1566.9|1569.9|1566.9|1569.4|1566.4|32
1642043100000|2022-01-13 03:05:00|1569.4|1566.4|1569.4|1566.4|1569.4|1566.4|1568.4|1565.4|55
1642043400000|2022-01-13 03:10:00|1568.9|1565.9|1567.9|1564.9|1568.9|1565.9|1567.4|1564.4|37
1642043700000|2022-01-13 03:15:00|1567.4|1564.4|1569.4|1566.4|1569.9|1566.9|1567.4|1564.4|75
1642044000000|2022-01-13 03:20:00|1568.9|1565.9|1569.4|1566.4|1569.9|1566.9|1568.4|1565.4|41
1642044300000|2022-01-13 03:25:00|1568.9|1565.9|1567.4|1564.4|1568.9|1565.9|1567.4|1564.4|31
1642044600000|2022-01-13 03:30:00|1567.9|1564.9|1568.4|1565.4|1568.4|1565.4|1567.9|1564.9|26
1642044900000|2022-01-13 03:35:00|1567.9|1564.9|1567.9|1564.9|1568.4|1565.4|1567.9|1564.9|22
1642045200000|2022-01-13 03:40:00|1567.4|1564.4|1568.4|1565.4|1568.4|1565.4|1567.4|1564.4|30
1642045500000|2022-01-13 03:45:00|1568.9|1565.9|1567.9|1564.9|1568.9|1565.9|1567.4|1564.4|41
1642045800000|2022-01-13 03:50:00|1567.4|1564.4|1568.4|1565.4|1568.9|1565.9|1567.4|1564.4|72
1642046100000|2022-01-13 03:55:00|1568.9|1565.9|1568.9|1565.9|1568.9|1565.9|1568.9|1565.9|38
1642046400000|2022-01-13 04:00:00|1568.4|1565.4|1568.4|1565.4|1568.4|1565.4|1568.4|1565.4|5
1642046700000|2022-01-13 04:05:00|1567.9|1564.9|1567.9|1564.9|1567.9|1564.9|1567.9|1564.9|3
1642047000000|2022-01-13 04:10:00|1568.4|1565.4|1567.9|1564.9|1568.4|1565.4|1567.9|1564.9|13
1642047300000|2022-01-13 04:15:00|1568.4|1565.4|1567.4|1564.4|1568.4|1565.4|1567.4|1564.4|13
1642047600000|2022-01-13 04:20:00|1567.9|1564.9|1567.9|1564.9|1568.4|1565.4|1567.9|1564.9|26
1642047900000|2022-01-13 04:25:00|1567.4|1564.4|1567.4|1564.4|1567.9|1564.9|1567.4|1564.4|19
1642048200000|2022-01-13 04:30:00|||||||||13
1642048500000|2022-01-13 04:35:00|1566.9|1563.9|1566.9|1563.9|1567.4|1564.4|1566.9|1563.9|24
1642048800000|2022-01-13 04:40:00|1567.4|1564.4|1567.9|1564.9|1567.9|1564.9|1566.9|1563.9|15
1642055400000|2022-01-13 06:30:00|1567.4|1564.4|1568.4|1565.4|1568.9|1565.9|1566.9|1563.9|83
1642055700000|2022-01-13 06:35:00|1567.9|1564.9|1566.9|1563.9|1568.4|1565.4|1566.9|1563.9|34
1642056000000|2022-01-13 06:40:00|1566.4|1563.4|1564.9|1561.9|1566.9|1563.9|1564.9|1561.9|48
1642056300000|2022-01-13 06:45:00|1565.4|1562.4|1566.4|1563.4|1566.9|1563.9|1564.4|1561.4|69
1642056600000|2022-01-13 06:50:00|1565.9|1562.9|1566.4|1563.4|1566.4|1563.4|1564.9|1561.9|50
1642056900000|2022-01-13 06:55:00|1566.9|1563.9|1567.4|1564.4|1567.4|1564.4|1565.9|1562.9|41
1642057200000|2022-01-13 07:00:00|1566.9|1563.9|1565.4|1562.4|1566.9|1563.9|1564.9|1561.9|68
1642057500000|2022-01-13 07:05:00|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|1564.9|1561.9|43
1642057800000|2022-01-13 07:10:00|1565.4|1562.4|1565.9|1562.9|1565.9|1562.9|1564.9|1561.9|21
1642058100000|2022-01-13 07:15:00|1565.4|1562.4|1562.9|1559.9|1565.4|1562.4|1562.9|1559.9|91
1642058400000|2022-01-13 07:20:00|1563.4|1560.4|1563.4|1560.4|1563.9|1560.9|1563.4|1560.4|41
1642058700000|2022-01-13 07:25:00|1563.9|1560.9|1563.4|1560.4|1563.9|1560.9|1563.4|1560.4|31
1642059000000|2022-01-13 07:30:00|1562.9|1559.9|1562.4|1559.4|1562.9|1559.9|1561.9|1558.9|65
1642059300000|2022-01-13 07:35:00|1562.9|1559.9|1563.4|1560.4|1563.4|1560.4|1562.9|1559.9|39
1642059600000|2022-01-13 07:40:00|1562.9|1559.9|1563.4|1560.4|1563.4|1560.4|1562.9|1559.9|21
1642059900000|2022-01-13 07:45:00|1562.9|1559.9|1562.9|1559.9|1562.9|1559.9|1561.9|1558.9|76
1642060200000|2022-01-13 07:50:00|1563.4|1560.4|1564.9|1561.9|1564.9|1561.9|1563.4|1560.4|72
1642060500000|2022-01-13 07:55:00|1565.4|1562.4|1564.9|1561.9|1565.9|1562.9|1564.9|1561.9|50
1642060800000|2022-01-13 08:00:00|1565.4|1562.4|1565.9|1562.9|1565.9|1562.9|1564.4|1561.4|69
1642061100000|2022-01-13 08:05:00|1566.4|1563.4|1564.4|1561.4|1566.4|1563.4|1564.4|1561.4|56
1642061400000|2022-01-13 08:10:00|1563.9|1560.9|1564.9|1561.9|1564.9|1561.9|1563.9|1560.9|29
1642061700000|2022-01-13 08:15:00|1564.4|1561.4|1563.9|1560.9|1564.4|1561.4|1563.9|1560.9|16
1642062000000|2022-01-13 08:20:00|1564.4|1561.4|1563.4|1560.4|1564.4|1561.4|1562.4|1559.4|97
1642062300000|2022-01-13 08:25:00|1563.9|1560.9|1564.4|1561.4|1564.4|1561.4|1563.4|1560.4|101
1642062600000|2022-01-13 08:30:00|1563.9|1560.9|1563.4|1560.4|1564.4|1561.4|1563.4|1560.4|119
1642062900000|2022-01-13 08:35:00|1563.9|1560.9|1564.4|1561.4|1564.4|1561.4|1563.4|1560.4|101
1642063200000|2022-01-13 08:40:00|1563.9|1560.9|1565.9|1562.9|1565.9|1562.9|1563.4|1560.4|132
1642063500000|2022-01-13 08:45:00|1565.4|1562.4|1567.4|1564.4|1567.4|1564.4|1565.4|1562.4|252
1642063800000|2022-01-13 08:50:00|1567.9|1564.9|1568.4|1565.4|1569.4|1566.4|1567.9|1564.9|253
1642064100000|2022-01-13 08:55:00|1568.9|1565.9|1569.9|1566.9|1569.9|1566.9|1568.4|1565.4|170
1642064400000|2022-01-13 09:00:00|1569.4|1566.4|1568.9|1565.9|1569.4|1566.4|1568.4|1565.4|21
1642064700000|2022-01-13 09:05:00|1568.4|1565.4|1567.9|1564.9|1568.9|1565.9|1567.9|1564.9|49
1642121100000|2022-01-14 00:45:00|1565.9|1562.9|1562.4|1559.4|1565.9|1562.9|1560.4|1557.4|197
1642121400000|2022-01-14 00:50:00|1561.9|1558.9|1562.4|1559.4|1562.4|1559.4|1561.4|1558.4|63
1642121700000|2022-01-14 00:55:00|1562.9|1559.9|1562.4|1559.4|1562.9|1559.9|1561.9|1558.9|68
1642122000000|2022-01-14 01:00:00|1562.9|1559.9|1560.9|1557.9|1562.9|1559.9|1559.4|1556.4|132
1642122300000|2022-01-14 01:05:00|1561.4|1558.4|1558.4|1555.4|1561.4|1558.4|1558.4|1555.4|130
1642122600000|2022-01-14 01:10:00|1558.9|1555.9|1559.4|1556.4|1560.4|1557.4|1558.9|1555.9|60
1642122900000|2022-01-14 01:15:00|1559.9|1556.9|1560.4|1557.4|1560.4|1557.4|1559.4|1556.4|43
1642123200000|2022-01-14 01:20:00|1559.9|1556.9|1558.9|1555.9|1560.4|1557.4|1558.9|1555.9|52
1642123500000|2022-01-14 01:25:00|1558.4|1555.4|1558.4|1555.4|1558.9|1555.9|1557.9|1554.9|98
1642123800000|2022-01-14 01:30:00|1558.9|1555.9|1560.4|1557.4|1560.9|1557.9|1558.4|1555.4|156
1642124100000|2022-01-14 01:35:00|1560.9|1557.9|1561.9|1558.9|1562.9|1559.9|1560.4|1557.4|135
1642124400000|2022-01-14 01:40:00|1562.4|1559.4|1561.9|1558.9|1562.4|1559.4|1561.4|1558.4|74
1642124700000|2022-01-14 01:45:00|1562.4|1559.4|1560.9|1557.9|1562.9|1559.9|1560.9|1557.9|118
1642125000000|2022-01-14 01:50:00|1561.4|1558.4|1561.9|1558.9|1562.9|1559.9|1561.4|1558.4|187
1642125300000|2022-01-14 01:55:00|1562.4|1559.4|1564|1561|1564.5|1561.5|1561.9|1558.9|122
1642125600000|2022-01-14 02:00:00|1563.5|1560.5|1563|1560|1563.5|1560.5|1563|1560|45
1642125900000|2022-01-14 02:05:00|1562.5|1559.5|1562|1559|1562.5|1559.5|1561.5|1558.5|53
1642126200000|2022-01-14 02:10:00|1561.5|1558.5|1560.5|1557.5|1561.5|1558.5|1560.5|1557.5|70
1642126500000|2022-01-14 02:15:00|1560|1557|1559|1556|1560|1557|1559|1556|77
1642126800000|2022-01-14 02:20:00|1558.5|1555.5|1558.5|1555.5|1559|1556|1558|1555|51
1642127100000|2022-01-14 02:25:00|1559|1556|1558.5|1555.5|1559|1556|1558|1555|39
1642127400000|2022-01-14 02:30:00|1559|1556|1559|1556|1559.5|1556.5|1559|1556|60
1642127700000|2022-01-14 02:35:00|1559.5|1556.5|1556.5|1553.5|1559.5|1556.5|1556.5|1553.5|141
1642128000000|2022-01-14 02:40:00|1557|1554|1557.5|1554.5|1558|1555|1556.5|1553.5|58
1642128300000|2022-01-14 02:45:00|1557|1554|1557|1554|1557.5|1554.5|1556.5|1553.5|26
1642128600000|2022-01-14 02:50:00|1556.5|1553.5|1557|1554|1557|1554|1556|1553|39
1642128900000|2022-01-14 02:55:00|1557.5|1554.5|1557|1554|1558|1555|1556.5|1553.5|67
1642129200000|2022-01-14 03:00:00|1556.5|1553.5|1556.5|1553.5|1557|1554|1556.5|1553.5|23
1642129500000|2022-01-14 03:05:00|1557|1554|1557.5|1554.5|1557.5|1554.5|1556.5|1553.5|22
1642129800000|2022-01-14 03:10:00|1558|1555|1557|1554|1558|1555|1557|1554|46
1642130100000|2022-01-14 03:15:00|1557.5|1554.5|1557|1554|1557.5|1554.5|1557|1554|44
1642130400000|2022-01-14 03:20:00|1556.5|1553.5|1557|1554|1557|1554|1556.5|1553.5|54
1642130700000|2022-01-14 03:25:00|1556.5|1553.5|1555.5|1552.5|1557|1554|1554.5|1551.5|102
1642131000000|2022-01-14 03:30:00|1555|1552|1555.5|1552.5|1555.5|1552.5|1554.5|1551.5|60
1642131300000|2022-01-14 03:35:00|1555|1552|1554.5|1551.5|1555|1552|1553.5|1550.5|136
1642131600000|2022-01-14 03:40:00|1554|1551|1554.5|1551.5|1554.5|1551.5|1554|1551|54
1642131900000|2022-01-14 03:45:00|1554|1551|1555|1552|1555|1552|1553.5|1550.5|56
1642132200000|2022-01-14 03:50:00|1554.5|1551.5|1553.5|1550.5|1555|1552|1553.5|1550.5|44
1642132500000|2022-01-14 03:55:00|1554.5|1551.5|1554|1551|1554.5|1551.5|1553.5|1550.5|16
1642132800000|2022-01-14 04:00:00|1554.5|1551.5|1555.5|1552.5|1556|1553|1554.5|1551.5|60
1642133100000|2022-01-14 04:05:00|1556|1553|1555.5|1552.5|1556|1553|1555|1552|21
1642133400000|2022-01-14 04:10:00|1556|1553|1554.5|1551.5|1556|1553|1554.5|1551.5|43
1642133700000|2022-01-14 04:15:00|1555|1552|1555|1552|1555|1552|1554.5|1551.5|19
1642134000000|2022-01-14 04:20:00|1554.5|1551.5|1555|1552|1555|1552|1554.5|1551.5|42
1642134300000|2022-01-14 04:25:00|1555.5|1552.5|1554.5|1551.5|1555.5|1552.5|1554.5|1551.5|31
1642134600000|2022-01-14 04:30:00|1554|1551|1555|1552|1555|1552|1554|1551|18
1642134900000|2022-01-14 04:35:00|1554.5|1551.5|1553.5|1550.5|1554.5|1551.5|1553.5|1550.5|47
1642135200000|2022-01-14 04:40:00|1554|1551|1554.5|1551.5|1554.5|1551.5|1553.5|1550.5|48
1642141800000|2022-01-14 06:30:00|1554|1551|1555|1552|1555.5|1552.5|1554|1551|41
1642142100000|2022-01-14 06:35:00|1554.5|1551.5|1555|1552|1555.5|1552.5|1554.5|1551.5|24
1642142400000|2022-01-14 06:40:00|1554.5|1551.5|1554.5|1551.5|1555|1552|1554.5|1551.5|14
1642142700000|2022-01-14 06:45:00|1555|1552|1555|1552|1555|1552|1554.5|1551.5|18
1642143000000|2022-01-14 06:50:00|1554.5|1551.5|1554|1551|1554.5|1551.5|1554|1551|40
1642143300000|2022-01-14 06:55:00|1554.5|1551.5|1554|1551|1554.5|1551.5|1554|1551|42
1642143600000|2022-01-14 07:00:00|1553.5|1550.5|1553.5|1550.5|1553.5|1550.5|1553|1550|42
1642143900000|2022-01-14 07:05:00|1553|1550|1553.5|1550.5|1553.5|1550.5|1553|1550|33
1642144200000|2022-01-14 07:10:00|1553|1550|1552.5|1549.5|1553.5|1550.5|1552|1549|62
1642144500000|2022-01-14 07:15:00|1552|1549|1553.5|1550.5|1553.5|1550.5|1552|1549|89
1642144800000|2022-01-14 07:20:00|1553|1550|1553|1550|1553.5|1550.5|1553|1550|44
1642145100000|2022-01-14 07:25:00|1552.5|1549.5|1552|1549|1553|1550|1552|1549|32
1642145400000|2022-01-14 07:30:00|1552.5|1549.5|1551.5|1548.5|1552.5|1549.5|1551.5|1548.5|36
1642145700000|2022-01-14 07:35:00|1552|1549|1551.5|1548.5|1552|1549|1551.5|1548.5|27
1642146000000|2022-01-14 07:40:00|1552|1549|1552.5|1549.5|1552.5|1549.5|1551.5|1548.5|37
1642146300000|2022-01-14 07:45:00|1552|1549|1551.5|1548.5|1552.5|1549.5|1551.5|1548.5|17
1642146600000|2022-01-14 07:50:00|1552|1549|1552|1549|1552|1549|1551.5|1548.5|11
1642146900000|2022-01-14 07:55:00|1551.5|1548.5|1551.5|1548.5|1551.5|1548.5|1551|1548|46
1642147200000|2022-01-14 08:00:00|1551|1548|1553.5|1550.5|1553.5|1550.5|1551|1548|56
1642147500000|2022-01-14 08:05:00|1553|1550|1553|1550|1553|1550|1553|1550|26
1642147800000|2022-01-14 08:10:00|1553.5|1550.5|1553.5|1550.5|1553.5|1550.5|1552.5|1549.5|25
1642148100000|2022-01-14 08:15:00|1554|1551|1553.5|1550.5|1554|1551|1553.5|1550.5|22
1642148400000|2022-01-14 08:20:00|1554|1551|1554|1551|1554|1551|1553.5|1550.5|8
1642148700000|2022-01-14 08:25:00|1553.5|1550.5|1553|1550|1554|1551|1553|1550|35
1642149000000|2022-01-14 08:30:00|1553.5|1550.5|1553.5|1550.5|1554|1551|1553.5|1550.5|20
1642149300000|2022-01-14 08:35:00|1554|1551|1554|1551|1554|1551|1553.5|1550.5|35
1642149600000|2022-01-14 08:40:00|1554.5|1551.5|1555|1552|1555|1552|1554|1551|66
1642149900000|2022-01-14 08:45:00|1555.5|1552.5|1555.5|1552.5|1558|1555|1555|1552|196
1642150200000|2022-01-14 08:50:00|1555|1552|1553.5|1550.5|1555|1552|1553.5|1550.5|44
1642150500000|2022-01-14 08:55:00|1554|1551|1553.5|1550.5|1554|1551|1553|1550|84
1642150800000|2022-01-14 09:00:00|1554|1551|1553.5|1550.5|1554|1551|1553.5|1550.5|14
1642151100000|2022-01-14 09:05:00|1554|1551|1553|1550|1554|1551|1553|1550|26
1642383900000|2022-01-17 01:45:00|1546.5|1543.5|1546.2|1543.2|1547|1544|1546|1543|96
1642384200000|2022-01-17 01:50:00|1546.7|1543.7|1544.2|1541.2|1546.7|1543.7|1543.7|1540.7|100
1642384500000|2022-01-17 01:55:00|1543.7|1540.7|1545.2|1542.2|1545.7|1542.7|1543.7|1540.7|89
1642384800000|2022-01-17 02:00:00|1544.7|1541.7|1544.2|1541.2|1545.2|1542.2|1543.7|1540.7|56
1642385100000|2022-01-17 02:05:00|1543.7|1540.7|1543.7|1540.7|1543.7|1540.7|1542.2|1539.2|111
1642385400000|2022-01-17 02:10:00|1543.2|1540.2|1543.7|1540.7|1545.2|1542.2|1543.2|1540.2|132
1642385700000|2022-01-17 02:15:00|1543.2|1540.2|1543.2|1540.2|1543.7|1540.7|1543.2|1540.2|101
1642386000000|2022-01-17 02:20:00|1542.7|1539.7|1542.2|1539.2|1543.2|1540.2|1542.2|1539.2|69
1642386300000|2022-01-17 02:25:00|1541.7|1538.7|1542.7|1539.7|1542.7|1539.7|1541.7|1538.7|72
1642386600000|2022-01-17 02:30:00|1542.2|1539.2|1542.7|1539.7|1542.7|1539.7|1542.2|1539.2|62
1642386900000|2022-01-17 02:35:00|1542.2|1539.2|1542.2|1539.2|1543.2|1540.2|1542.2|1539.2|35
1642387200000|2022-01-17 02:40:00|1542.7|1539.7|1542.7|1539.7|1542.7|1539.7|1542.2|1539.2|19
1642387500000|2022-01-17 02:45:00|1543.2|1540.2|1544.2|1541.2|1545.2|1542.2|1542.7|1539.7|103
1642387800000|2022-01-17 02:50:00|1543.7|1540.7|1543.7|1540.7|1544.2|1541.2|1543.2|1540.2|39
1642388100000|2022-01-17 02:55:00|1544.2|1541.2|1543.7|1540.7|1544.2|1541.2|1543.2|1540.2|19
1642388400000|2022-01-17 03:00:00|1543.2|1540.2|1542.2|1539.2|1543.7|1540.7|1542.2|1539.2|43
1642388700000|2022-01-17 03:05:00|1542.7|1539.7|1543.7|1540.7|1543.7|1540.7|1542.7|1539.7|22
1642389000000|2022-01-17 03:10:00|1543.2|1540.2|1543.2|1540.2|1543.7|1540.7|1543.2|1540.2|29
1642389300000|2022-01-17 03:15:00|1542.7|1539.7|1543.2|1540.2|1543.2|1540.2|1542.7|1539.7|39
1642389600000|2022-01-17 03:20:00|1543.7|1540.7|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|21
1642389900000|2022-01-17 03:25:00|1543.7|1540.7|1544.7|1541.7|1544.7|1541.7|1543.7|1540.7|63
1642390200000|2022-01-17 03:30:00|1545.2|1542.2|1544.7|1541.7|1545.2|1542.2|1544.7|1541.7|13
1642390500000|2022-01-17 03:35:00|1544.2|1541.2|1544.2|1541.2|1544.2|1541.2|1544.2|1541.2|26
1642390800000|2022-01-17 03:40:00|1543.7|1540.7|1543.7|1540.7|1543.7|1540.7|1543.7|1540.7|19
1642391100000|2022-01-17 03:45:00|1543.2|1540.2|1543.7|1540.7|1543.7|1540.7|1543.2|1540.2|39
1642391400000|2022-01-17 03:50:00|1544.2|1541.2|1543.2|1540.2|1544.2|1541.2|1543.2|1540.2|31
1642391700000|2022-01-17 03:55:00|1543.7|1540.7|1543.7|1540.7|1544.2|1541.2|1543.2|1540.2|25
1642392000000|2022-01-17 04:00:00|1543.2|1540.2|1544.2|1541.2|1544.2|1541.2|1543.2|1540.2|39
1642392300000|2022-01-17 04:05:00|1543.7|1540.7|1544.2|1541.2|1544.7|1541.7|1543.7|1540.7|32
1642392600000|2022-01-17 04:10:00|1544.7|1541.7|1544.2|1541.2|1544.7|1541.7|1544.2|1541.2|36
1642392900000|2022-01-17 04:15:00|1543.7|1540.7|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|23
1642393200000|2022-01-17 04:20:00|1543.7|1540.7|1543.7|1540.7|1544.2|1541.2|1543.7|1540.7|19
1642393500000|2022-01-17 04:25:00|1544.2|1541.2|1543.2|1540.2|1544.2|1541.2|1543.2|1540.2|17
1642393800000|2022-01-17 04:30:00|1543.7|1540.7|1543.7|1540.7|1543.7|1540.7|1543.2|1540.2|18
1642394100000|2022-01-17 04:35:00|1543.2|1540.2|1543.7|1540.7|1544.2|1541.2|1543.2|1540.2|35
1642394400000|2022-01-17 04:40:00|1544.2|1541.2|1544.2|1541.2|1544.7|1541.7|1543.7|1540.7|25
1642401000000|2022-01-17 06:30:00|1543.7|1540.7|1544.2|1541.2|1544.2|1541.2|1542.7|1539.7|77
1642401300000|2022-01-17 06:35:00|1544.7|1541.7|1545.2|1542.2|1545.2|1542.2|1544.7|1541.7|50
1642401600000|2022-01-17 06:40:00|1545.7|1542.7|1545.7|1542.7|1545.7|1542.7|1545.2|1542.2|17
1642401900000|2022-01-17 06:45:00|1545.2|1542.2|1544.7|1541.7|1545.7|1542.7|1544.7|1541.7|20
1642402200000|2022-01-17 06:50:00|1544.2|1541.2|1544.7|1541.7|1544.7|1541.7|1544.2|1541.2|21
1642402500000|2022-01-17 06:55:00|1544.2|1541.2|1543.2|1540.2|1544.2|1541.2|1542.7|1539.7|49
1642402800000|2022-01-17 07:00:00|1542.7|1539.7|1543.2|1540.2|1543.2|1540.2|1542.7|1539.7|26
1642403100000|2022-01-17 07:05:00|1542.7|1539.7|1543.2|1540.2|1543.2|1540.2|1542.7|1539.7|24
1642403400000|2022-01-17 07:10:00|1542.7|1539.7|1542.7|1539.7|1542.7|1539.7|1542.2|1539.2|40
1642403700000|2022-01-17 07:15:00|1542.2|1539.2|1542.2|1539.2|1542.7|1539.7|1541.2|1538.2|120
1642404000000|2022-01-17 07:20:00|1541.7|1538.7|1543.7|1540.7|1543.7|1540.7|1541.7|1538.7|56
1642404300000|2022-01-17 07:25:00|1543.2|1540.2|1543.2|1540.2|1543.7|1540.7|1542.7|1539.7|31
1642404600000|2022-01-17 07:30:00|1543.7|1540.7|1542.7|1539.7|1543.7|1540.7|1542.7|1539.7|29
1642404900000|2022-01-17 07:35:00|1543.2|1540.2|1543.7|1540.7|1543.7|1540.7|1542.7|1539.7|26
1642405200000|2022-01-17 07:40:00|1543.2|1540.2|1543.7|1540.7|1543.7|1540.7|1542.7|1539.7|25
1642405500000|2022-01-17 07:45:00|1543.2|1540.2|1543.2|1540.2|1543.7|1540.7|1542.7|1539.7|26
1642405800000|2022-01-17 07:50:00|1543.7|1540.7|1543.7|1540.7|1543.7|1540.7|1542.7|1539.7|53
1642406100000|2022-01-17 07:55:00|1544.2|1541.2|1543.7|1540.7|1544.2|1541.2|1543.2|1540.2|55
1642406400000|2022-01-17 08:00:00|1543.2|1540.2|1543.7|1540.7|1543.7|1540.7|1543.2|1540.2|28
1642406700000|2022-01-17 08:05:00|1544.2|1541.2|1543.7|1540.7|1544.2|1541.2|1543.7|1540.7|30
1642407000000|2022-01-17 08:10:00|1544.2|1541.2|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|18
1642407300000|2022-01-17 08:15:00|1544.7|1541.7|1543.7|1540.7|1544.7|1541.7|1543.2|1540.2|76
1642407600000|2022-01-17 08:20:00|1543.2|1540.2|1543.2|1540.2|1543.7|1540.7|1542.7|1539.7|115
1642407900000|2022-01-17 08:25:00|1543.7|1540.7|1543.7|1540.7|1544.2|1541.2|1543.2|1540.2|76
1642408200000|2022-01-17 08:30:00|1544.2|1541.2|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|40
1642408500000|2022-01-17 08:35:00|1543.7|1540.7|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|26
1642408800000|2022-01-17 08:40:00|1543.7|1540.7|1544.2|1541.2|1544.2|1541.2|1543.7|1540.7|36
1642409100000|2022-01-17 08:45:00|1544.7|1541.7|1544.2|1541.2|1545.2|1542.2|1543.7|1540.7|120
1642409400000|2022-01-17 08:50:00|1543.7|1540.7|1544.2|1541.2|1544.2|1541.2|1542.7|1539.7|145
1642409700000|2022-01-17 08:55:00|1543.7|1540.7|1542.2|1539.2|1544.2|1541.2|1542.2|1539.2|116
1642410000000|2022-01-17 09:00:00|1542.7|1539.7|1542.2|1539.2|1542.7|1539.7|1542.2|1539.2|37
1642410300000|2022-01-17 09:05:00|1542.7|1539.7|1543.2|1540.2|1543.2|1540.2|1542.7|1539.7|32
1642554600000|2022-01-19 01:10:00|1532.7|1529.7|1531.7|1528.7|1533.7|1530.7|1531.2|1528.2|279
1642554900000|2022-01-19 01:15:00|1532.2|1529.2|1531.2|1528.2|1533.2|1530.2|1531.2|1528.2|69
1642555200000|2022-01-19 01:20:00|1530.7|1527.7|1530.7|1527.7|1531.7|1528.7|1530.2|1527.2|107
1642555500000|2022-01-19 01:25:00|1530.2|1527.2|1531.7|1528.7|1532.2|1529.2|1529.7|1526.7|155
1642555800000|2022-01-19 01:30:00|1531.2|1528.2|1530.7|1527.7|1531.7|1528.7|1529.2|1526.2|121
1642556100000|2022-01-19 01:35:00|1530.2|1527.2|1530.7|1527.7|1530.7|1527.7|1530.2|1527.2|37
1642556400000|2022-01-19 01:40:00|1530.2|1527.2|1529.2|1526.2|1530.2|1527.2|1529.2|1526.2|61
1642556700000|2022-01-19 01:45:00|1529.7|1526.7|1528.7|1525.7|1530.2|1527.2|1528.7|1525.7|98
1642557000000|2022-01-19 01:50:00|1528.2|1525.2|1528.2|1525.2|1528.7|1525.7|1527.7|1524.7|149
1642557300000|2022-01-19 01:55:00|1527.7|1524.7|1527.7|1524.7|1528.2|1525.2|1527.2|1524.2|44
1642557600000|2022-01-19 02:00:00|1528.2|1525.2|1527.2|1524.2|1528.2|1525.2|1527.2|1524.2|95
1642557900000|2022-01-19 02:05:00|1526.7|1523.7|1527.2|1524.2|1527.7|1524.7|1526.7|1523.7|66
1642558200000|2022-01-19 02:10:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1527.7|1524.7|49
1642558500000|2022-01-19 02:15:00|1527.7|1524.7|1528.7|1525.7|1528.7|1525.7|1527.7|1524.7|74
1642558800000|2022-01-19 02:20:00|1528.2|1525.2|1527.7|1524.7|1528.7|1525.7|1527.2|1524.2|89
1642559100000|2022-01-19 02:25:00|1528.7|1525.7|1529.7|1526.7|1530.2|1527.2|1527.7|1524.7|97
1642559400000|2022-01-19 02:30:00|1529.2|1526.2|1529.2|1526.2|1530.2|1527.2|1528.7|1525.7|52
1642559700000|2022-01-19 02:35:00|1528.7|1525.7|1528.7|1525.7|1528.7|1525.7|1528.2|1525.2|59
1642560000000|2022-01-19 02:40:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1528.7|1525.7|29
1642560300000|2022-01-19 02:45:00|1529.7|1526.7|1529.7|1526.7|1530.2|1527.2|1529.2|1526.2|61
1642560600000|2022-01-19 02:50:00|1529.2|1526.2|1528.7|1525.7|1529.2|1526.2|1528.2|1525.2|184
1642560900000|2022-01-19 02:55:00|1528.2|1525.2|1528.2|1525.2|1528.2|1525.2|1527.2|1524.2|42
1642561200000|2022-01-19 03:00:00|1527.7|1524.7|1527.7|1524.7|1528.7|1525.7|1527.7|1524.7|48
1642561500000|2022-01-19 03:05:00|1528.2|1525.2|1528.2|1525.2|1528.7|1525.7|1527.7|1524.7|54
1642561800000|2022-01-19 03:10:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1526.7|1523.7|68
1642562100000|2022-01-19 03:15:00|1527.7|1524.7|1526.7|1523.7|1527.7|1524.7|1526.7|1523.7|38
1642562400000|2022-01-19 03:20:00|1526.2|1523.2|1526.2|1523.2|1526.7|1523.7|1526.2|1523.2|68
1642562700000|2022-01-19 03:25:00|1526.7|1523.7|1525.7|1522.7|1527.2|1524.2|1525.7|1522.7|132
1642563000000|2022-01-19 03:30:00|1525.2|1522.2|1525.2|1522.2|1525.7|1522.7|1524.7|1521.7|152
1642563300000|2022-01-19 03:35:00|1524.7|1521.7|1524.7|1521.7|1525.2|1522.2|1524.2|1521.2|100
1642563600000|2022-01-19 03:40:00|1524.2|1521.2|1525.2|1522.2|1525.2|1522.2|1524.2|1521.2|36
1642563900000|2022-01-19 03:45:00|1525.7|1522.7|1525.9|1522.9|1525.9|1522.9|1525.4|1522.4|31
1642564200000|2022-01-19 03:50:00|1525.4|1522.4|1525.9|1522.9|1526.4|1523.4|1524.9|1521.9|99
1642564500000|2022-01-19 03:55:00|1526.4|1523.4|1526.9|1523.9|1528.4|1525.4|1526.4|1523.4|117
1642564800000|2022-01-19 04:00:00|1526.4|1523.4|1526.9|1523.9|1527.4|1524.4|1526.4|1523.4|91
1642565100000|2022-01-19 04:05:00|1527.4|1524.4|1527.4|1524.4|1527.9|1524.9|1526.9|1523.9|86
1642565400000|2022-01-19 04:10:00|1527.9|1524.9|1529.4|1526.4|1529.9|1526.9|1527.9|1524.9|105
1642565700000|2022-01-19 04:15:00|1528.9|1525.9|1530.9|1527.9|1530.9|1527.9|1528.9|1525.9|126
1642566000000|2022-01-19 04:20:00|1530.4|1527.4|1530.4|1527.4|1531.4|1528.4|1529.9|1526.9|84
1642566300000|2022-01-19 04:25:00|1530.9|1527.9|1530.9|1527.9|1532.4|1529.4|1530.9|1527.9|143
1642566600000|2022-01-19 04:30:00|1531.4|1528.4|1531.4|1528.4|1531.9|1528.9|1530.9|1527.9|75
1642566900000|2022-01-19 04:35:00|1531.9|1528.9|1531.4|1528.4|1532.4|1529.4|1530.9|1527.9|118
1642567200000|2022-01-19 04:40:00|1531.9|1528.9|1531.9|1528.9|1532.4|1529.4|1531.4|1528.4|73
1642573800000|2022-01-19 06:30:00|1532.4|1529.4|1529.4|1526.4|1532.4|1529.4|1529.4|1526.4|77
1642574100000|2022-01-19 06:35:00|1529.9|1526.9|1530.9|1527.9|1530.9|1527.9|1529.9|1526.9|48
1642574400000|2022-01-19 06:40:00|1531.4|1528.4|1529.9|1526.9|1531.4|1528.4|1529.9|1526.9|32
1642574700000|2022-01-19 06:45:00|1529.4|1526.4|1529.4|1526.4|1530.9|1527.9|1529.4|1526.4|37
1642575000000|2022-01-19 06:50:00|1529.9|1526.9|1529.4|1526.4|1530.9|1527.9|1529.4|1526.4|26
1642575300000|2022-01-19 06:55:00|1528.9|1525.9|1529.4|1526.4|1529.4|1526.4|1528.4|1525.4|30
1642575600000|2022-01-19 07:00:00|1528.9|1525.9|1526.9|1523.9|1528.9|1525.9|1526.9|1523.9|103
1642575900000|2022-01-19 07:05:00|1526.4|1523.4|1527.4|1524.4|1527.4|1524.4|1525.4|1522.4|93
1642576200000|2022-01-19 07:10:00|1526.9|1523.9|1527.4|1524.4|1527.9|1524.9|1526.9|1523.9|56
1642576500000|2022-01-19 07:15:00|1527.9|1524.9|1528.9|1525.9|1529.4|1526.4|1527.9|1524.9|105
1642576800000|2022-01-19 07:20:00|1528.4|1525.4|1529.4|1526.4|1529.9|1526.9|1528.4|1525.4|79
1642577100000|2022-01-19 07:25:00|1529.9|1526.9|1530.4|1527.4|1530.9|1527.9|1529.9|1526.9|162
1642577400000|2022-01-19 07:30:00|1529.9|1526.9|1529.9|1526.9|1530.4|1527.4|1528.9|1525.9|147
1642577700000|2022-01-19 07:35:00|1530.4|1527.4|1529.4|1526.4|1530.4|1527.4|1528.4|1525.4|82
1642578000000|2022-01-19 07:40:00|1529.9|1526.9|1529.9|1526.9|1529.9|1526.9|1529.4|1526.4|87
1642578300000|2022-01-19 07:45:00|1528.9|1525.9|1527.4|1524.4|1528.9|1525.9|1527.4|1524.4|91
1642578600000|2022-01-19 07:50:00|1527.9|1524.9|1526.9|1523.9|1528.4|1525.4|1526.4|1523.4|122
1642578900000|2022-01-19 07:55:00|1526.4|1523.4|1527.4|1524.4|1527.4|1524.4|1526.4|1523.4|96
1642579200000|2022-01-19 08:00:00|1526.9|1523.9|1527.9|1524.9|1528.9|1525.9|1526.9|1523.9|145
1642579500000|2022-01-19 08:05:00|1527.4|1524.4|1528.9|1525.9|1528.9|1525.9|1527.4|1524.4|159
1642579800000|2022-01-19 08:10:00|1528.4|1525.4|1529.9|1526.9|1530.4|1527.4|1528.4|1525.4|111
1642580100000|2022-01-19 08:15:00|1530.4|1527.4|1530.4|1527.4|1530.9|1527.9|1529.9|1526.9|101
1642580400000|2022-01-19 08:20:00|1529.9|1526.9|1530.4|1527.4|1530.9|1527.9|1529.4|1526.4|100
1642580700000|2022-01-19 08:25:00|1529.9|1526.9|1530.9|1527.9|1530.9|1527.9|1529.9|1526.9|62
1642581000000|2022-01-19 08:30:00|1531.4|1528.4|1531.9|1528.9|1532.4|1529.4|1531.4|1528.4|136
1642581300000|2022-01-19 08:35:00|1531.4|1528.4|1530.4|1527.4|1531.4|1528.4|1529.9|1526.9|123
1642581600000|2022-01-19 08:40:00|1530.9|1527.9|1531.9|1528.9|1532.9|1529.9|1530.4|1527.4|105
1642581900000|2022-01-19 08:45:00|1532.4|1529.4|1530.4|1527.4|1532.9|1529.9|1530.4|1527.4|189
1642582200000|2022-01-19 08:50:00|1529.9|1526.9|1530.4|1527.4|1530.4|1527.4|1527.9|1524.9|233
1642582500000|2022-01-19 08:55:00|1529.9|1526.9|1529.9|1526.9|1530.4|1527.4|1528.9|1525.9|212
1642582800000|2022-01-19 09:00:00|1529.4|1526.4|1529.9|1526.9|1530.4|1527.4|1528.9|1525.9|88
1642583100000|2022-01-19 09:05:00|1530.4|1527.4|1530.4|1527.4|1530.4|1527.4|1529.4|1526.4|75
1642639500000|2022-01-20 00:45:00|1532.4|1529.4|1531.4|1528.4|1532.4|1529.4|1529.4|1526.4|204
1642639800000|2022-01-20 00:50:00|1530.9|1527.9|1530.4|1527.4|1531.4|1528.4|1530.4|1527.4|103
1642640100000|2022-01-20 00:55:00|1529.9|1526.9|1532.4|1529.4|1532.4|1529.4|1529.9|1526.9|112
1642640400000|2022-01-20 01:00:00|1531.9|1528.9|1530.4|1527.4|1532.4|1529.4|1530.4|1527.4|95
1642640700000|2022-01-20 01:05:00|1529.9|1526.9|1527.4|1524.4|1529.9|1526.9|1526.9|1523.9|183
1642641000000|2022-01-20 01:10:00|1526.9|1523.9|1528.4|1525.4|1528.4|1525.4|1526.4|1523.4|131
1642641300000|2022-01-20 01:15:00|1527.9|1524.9|1528.9|1525.9|1529.4|1526.4|1527.9|1524.9|61
1642641600000|2022-01-20 01:20:00|1529.4|1526.4|1531.4|1528.4|1532.4|1529.4|1529.4|1526.4|121
1642641900000|2022-01-20 01:25:00|1530.9|1527.9|1531.4|1528.4|1532.4|1529.4|1530.9|1527.9|68
1642642200000|2022-01-20 01:30:00|1531.9|1528.9|1534.4|1531.4|1534.4|1531.4|1531.4|1528.4|200
1642642500000|2022-01-20 01:35:00|1534.9|1531.9|1535.4|1532.4|1535.4|1532.4|1532.9|1529.9|158
1642642800000|2022-01-20 01:40:00|1534.9|1531.9|1534.9|1531.9|1536.4|1533.4|1534.9|1531.9|148
1642643100000|2022-01-20 01:45:00|1534.4|1531.4|1534.4|1531.4|1535.9|1532.9|1534.4|1531.4|50
1642643400000|2022-01-20 01:50:00|1533.9|1530.9|1533.9|1530.9|1534.4|1531.4|1533.4|1530.4|79
1642643700000|2022-01-20 01:55:00|1534.4|1531.4|1534.4|1531.4|1534.4|1531.4|1532.9|1529.9|67
1642644000000|2022-01-20 02:00:00|1533.9|1530.9|1534.4|1531.4|1534.9|1531.9|1533.9|1530.9|83
1642644300000|2022-01-20 02:05:00|1533.9|1530.9|1533.9|1530.9|1533.9|1530.9|1533.4|1530.4|48
1642644600000|2022-01-20 02:10:00|1533.4|1530.4|1532.4|1529.4|1533.9|1530.9|1532.4|1529.4|66
1642644900000|2022-01-20 02:15:00|1532.9|1529.9|1533.9|1530.9|1533.9|1530.9|1532.9|1529.9|61
1642645200000|2022-01-20 02:20:00|1533.4|1530.4|1533.9|1530.9|1533.9|1530.9|1533.4|1530.4|38
1642645500000|2022-01-20 02:25:00|1534.4|1531.4|1533.4|1530.4|1534.4|1531.4|1532.9|1529.9|42
1642645800000|2022-01-20 02:30:00|1533.9|1530.9|1532.9|1529.9|1533.9|1530.9|1532.9|1529.9|18
1642646100000|2022-01-20 02:35:00|1532.4|1529.4|1532.4|1529.4|1533.4|1530.4|1531.9|1528.9|59
1642646400000|2022-01-20 02:40:00|1531.9|1528.9|1531.9|1528.9|1532.9|1529.9|1530.9|1527.9|80
1642646700000|2022-01-20 02:45:00|1531.4|1528.4|1532.4|1529.4|1532.4|1529.4|1531.4|1528.4|36
1642647000000|2022-01-20 02:50:00|1531.9|1528.9|1531.9|1528.9|1532.9|1529.9|1531.9|1528.9|27
1642647300000|2022-01-20 02:55:00|1532.4|1529.4|1531.4|1528.4|1532.4|1529.4|1531.4|1528.4|29
1642647600000|2022-01-20 03:00:00|1530.9|1527.9|1531.4|1528.4|1531.4|1528.4|1530.4|1527.4|39
1642647900000|2022-01-20 03:05:00|1530.9|1527.9|1531.9|1528.9|1531.9|1528.9|1530.9|1527.9|19
1642648200000|2022-01-20 03:10:00|1531.4|1528.4|1531.4|1528.4|1531.4|1528.4|1530.9|1527.9|28
1642648500000|2022-01-20 03:15:00|1530.9|1527.9|1530.9|1527.9|1531.9|1528.9|1530.9|1527.9|86
1642648800000|2022-01-20 03:20:00|1531.4|1528.4|1531.4|1528.4|1531.4|1528.4|1530.9|1527.9|41
1642649100000|2022-01-20 03:25:00|1530.9|1527.9|1531.4|1528.4|1531.9|1528.9|1530.9|1527.9|40
1642649400000|2022-01-20 03:30:00|1531.9|1528.9|1530.4|1527.4|1531.9|1528.9|1530.4|1527.4|60
1642649700000|2022-01-20 03:35:00|1530.9|1527.9|1531.4|1528.4|1531.9|1528.9|1530.9|1527.9|22
1642650000000|2022-01-20 03:40:00|1531.9|1528.9|1531.9|1528.9|1531.9|1528.9|1531.4|1528.4|44
1642650300000|2022-01-20 03:45:00|1532.4|1529.4|1532.9|1529.9|1533.9|1530.9|1532.4|1529.4|135
1642650600000|2022-01-20 03:50:00|1533.4|1530.4|1534.4|1531.4|1534.4|1531.4|1533.4|1530.4|70
1642650900000|2022-01-20 03:55:00|1533.9|1530.9|1533.4|1530.4|1533.9|1530.9|1533.4|1530.4|65
1642651200000|2022-01-20 04:00:00|1532.9|1529.9|1533.9|1530.9|1533.9|1530.9|1532.9|1529.9|40
1642651500000|2022-01-20 04:05:00|1533.4|1530.4|1533.9|1530.9|1533.9|1530.9|1533.4|1530.4|19
1642651800000|2022-01-20 04:10:00|1533.4|1530.4|1532.9|1529.9|1533.9|1530.9|1532.9|1529.9|15
1642652100000|2022-01-20 04:15:00|1533.9|1530.9|1532.9|1529.9|1533.9|1530.9|1532.9|1529.9|28
1642652400000|2022-01-20 04:20:00|1532.4|1529.4|1532.4|1529.4|1532.9|1529.9|1532.4|1529.4|17
1642652700000|2022-01-20 04:25:00|1532.9|1529.9|1531.9|1528.9|1533.4|1530.4|1531.9|1528.9|42
1642653000000|2022-01-20 04:30:00|1532.4|1529.4|1533.4|1530.4|1533.4|1530.4|1532.4|1529.4|17
1642653300000|2022-01-20 04:35:00|1532.9|1529.9|1532.9|1529.9|1533.4|1530.4|1532.4|1529.4|31
1642653600000|2022-01-20 04:40:00|1532.4|1529.4|1532.4|1529.4|1532.9|1529.9|1532.4|1529.4|17
1642660200000|2022-01-20 06:30:00|1532.9|1529.9|1531.9|1528.9|1533.4|1530.4|1531.4|1528.4|79
1642660500000|2022-01-20 06:35:00|1532.9|1529.9|1533.4|1530.4|1533.4|1530.4|1532.4|1529.4|20
1642660800000|2022-01-20 06:40:00|1533.9|1530.9|1533.4|1530.4|1533.9|1530.9|1533.4|1530.4|43
1642661100000|2022-01-20 06:45:00|1532.9|1529.9|1533.4|1530.4|1533.4|1530.4|1532.9|1529.9|30
1642661400000|2022-01-20 06:50:00|1532.9|1529.9|1533.4|1530.4|1533.4|1530.4|1532.9|1529.9|25
1642661700000|2022-01-20 06:55:00|1532.9|1529.9|1532.4|1529.4|1533.4|1530.4|1532.4|1529.4|40
1642662000000|2022-01-20 07:00:00|1531.9|1528.9|1531.9|1528.9|1532.4|1529.4|1531.4|1528.4|57
1642662300000|2022-01-20 07:05:00|1531.4|1528.4|1532.9|1529.9|1532.9|1529.9|1531.4|1528.4|61
1642662600000|2022-01-20 07:10:00|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|1531.4|1528.4|46
1642662900000|2022-01-20 07:15:00|1531.9|1528.9|1531.9|1528.9|1532.4|1529.4|1531.9|1528.9|27
1642663200000|2022-01-20 07:20:00|1531.4|1528.4|1530.9|1527.9|1531.9|1528.9|1530.9|1527.9|23
1642663500000|2022-01-20 07:25:00|1531.4|1528.4|1531.4|1528.4|1531.9|1528.9|1531.4|1528.4|37
1642663800000|2022-01-20 07:30:00|1531.9|1528.9|1531.4|1528.4|1531.9|1528.9|1531.4|1528.4|11
1642664100000|2022-01-20 07:35:00|||||||||30
1642664400000|2022-01-20 07:40:00|1530.9|1527.9|1531.9|1528.9|1532.4|1529.4|1530.9|1527.9|45
1642664700000|2022-01-20 07:45:00|1531.4|1528.4|1531.4|1528.4|1531.9|1528.9|1531.4|1528.4|19
1642665000000|2022-01-20 07:50:00|1530.9|1527.9|1531.4|1528.4|1531.4|1528.4|1530.9|1527.9|18
1642665300000|2022-01-20 07:55:00|1530.9|1527.9|1531.9|1528.9|1531.9|1528.9|1530.9|1527.9|20
1642665600000|2022-01-20 08:00:00|1532.4|1529.4|1531.9|1528.9|1532.4|1529.4|1531.4|1528.4|32
1642665900000|2022-01-20 08:05:00|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|1531.9|1528.9|47
1642666200000|2022-01-20 08:10:00|1532.9|1529.9|1532.4|1529.4|1532.9|1529.9|1531.9|1528.9|24
1642666500000|2022-01-20 08:15:00|1532.9|1529.9|1533.4|1530.4|1533.4|1530.4|1532.9|1529.9|20
1642666800000|2022-01-20 08:20:00|1532.9|1529.9|1531.9|1528.9|1532.9|1529.9|1531.9|1528.9|39
1642667100000|2022-01-20 08:25:00|1531.4|1528.4|1531.9|1528.9|1532.4|1529.4|1530.9|1527.9|52
1642667400000|2022-01-20 08:30:00|1531.4|1528.4|1531.9|1528.9|1531.9|1528.9|1530.9|1527.9|43
1642667700000|2022-01-20 08:35:00|1532.4|1529.4|1531.4|1528.4|1532.4|1529.4|1531.4|1528.4|33
1642668000000|2022-01-20 08:40:00|1530.9|1527.9|1531.4|1528.4|1531.4|1528.4|1530.4|1527.4|65
1642668300000|2022-01-20 08:45:00|1530.9|1527.9|1528.9|1525.9|1530.9|1527.9|1528.9|1525.9|131
1642668600000|2022-01-20 08:50:00|1528.4|1525.4|1529.4|1526.4|1529.4|1526.4|1527.9|1524.9|88
1642668900000|2022-01-20 08:55:00|1528.9|1525.9|1528.9|1525.9|1529.4|1526.4|1528.9|1525.9|65
1642669200000|2022-01-20 09:00:00|1529.4|1526.4|1528.9|1525.9|1529.4|1526.4|1528.9|1525.9|15
1642669500000|2022-01-20 09:05:00|1529.4|1526.4|1529.4|1526.4|1529.9|1526.9|1528.9|1525.9|129
1642725900000|2022-01-21 00:45:00|1531.4|1528.4|1524.4|1521.4|1531.4|1528.4|1521.4|1518.4|241
1642726200000|2022-01-21 00:50:00|1523.9|1520.9|1524.4|1521.4|1524.9|1521.9|1523.9|1520.9|108
1642726500000|2022-01-21 00:55:00|1524.9|1521.9|1524.4|1521.4|1525.9|1522.9|1524.4|1521.4|74
1642726800000|2022-01-21 01:00:00|1523.9|1520.9|1525.9|1522.9|1526.4|1523.4|1522.9|1519.9|235
1642727100000|2022-01-21 01:05:00|1525.4|1522.4|1522.9|1519.9|1525.4|1522.4|1522.9|1519.9|261
1642727400000|2022-01-21 01:10:00|1522.4|1519.4|1523.4|1520.4|1523.9|1520.9|1522.4|1519.4|86
1642727700000|2022-01-21 01:15:00|1522.9|1519.9|1523.9|1520.9|1525.4|1522.4|1522.9|1519.9|96
1642728000000|2022-01-21 01:20:00|1524.4|1521.4|1523.9|1520.9|1524.9|1521.9|1523.4|1520.4|63
1642728300000|2022-01-21 01:25:00|1523.4|1520.4|1524.9|1521.9|1525.4|1522.4|1523.4|1520.4|100
1642728600000|2022-01-21 01:30:00|1524.4|1521.4|1523.4|1520.4|1524.9|1521.9|1522.9|1519.9|105
1642728900000|2022-01-21 01:35:00|1522.9|1519.9|1523.4|1520.4|1523.9|1520.9|1522.9|1519.9|67
1642729200000|2022-01-21 01:40:00|1522.9|1519.9|1521.9|1518.9|1522.9|1519.9|1521.4|1518.4|130
1642729500000|2022-01-21 01:45:00|1521.4|1518.4|1521.4|1518.4|1522.4|1519.4|1520.9|1517.9|86
1642729800000|2022-01-21 01:50:00|1521.9|1518.9|1522.9|1519.9|1522.9|1519.9|1521.4|1518.4|93
1642730100000|2022-01-21 01:55:00|1522.4|1519.4|1523.9|1520.9|1524.4|1521.4|1521.9|1518.9|100
1642730400000|2022-01-21 02:00:00|1524.4|1521.4|1525.9|1522.9|1526.4|1523.4|1523.9|1520.9|161
1642730700000|2022-01-21 02:05:00|1525.4|1522.4|1524.9|1521.9|1525.9|1522.9|1524.4|1521.4|121
1642731000000|2022-01-21 02:10:00|1525.4|1522.4|1524.9|1521.9|1525.9|1522.9|1524.4|1521.4|84
1642731300000|2022-01-21 02:15:00|1524.4|1521.4|1523.9|1520.9|1524.4|1521.4|1523.9|1520.9|56
1642731600000|2022-01-21 02:20:00|1524.4|1521.4|1524.4|1521.4|1524.4|1521.4|1522.9|1519.9|53
1642731900000|2022-01-21 02:25:00|1523.9|1520.9|1523.4|1520.4|1523.9|1520.9|1522.9|1519.9|41
1642732200000|2022-01-21 02:30:00|1522.9|1519.9|1522.9|1519.9|1523.4|1520.4|1522.9|1519.9|44
1642732500000|2022-01-21 02:35:00|1522.4|1519.4|1522.9|1519.9|1523.4|1520.4|1521.9|1518.9|83
1642732800000|2022-01-21 02:40:00|1523.4|1520.4|1521.9|1518.9|1523.4|1520.4|1521.9|1518.9|32
1642733100000|2022-01-21 02:45:00|1522.4|1519.4|1522.4|1519.4|1522.4|1519.4|1521.4|1518.4|84
1642733400000|2022-01-21 02:50:00|1522.9|1519.9|1522.4|1519.4|1522.9|1519.9|1522.4|1519.4|42
1642733700000|2022-01-21 02:55:00|1522.9|1519.9|1522.4|1519.4|1522.9|1519.9|1521.9|1518.9|28
1642734000000|2022-01-21 03:00:00|1522.9|1519.9|1522.4|1519.4|1522.9|1519.9|1521.9|1518.9|48
1642734300000|2022-01-21 03:05:00|1521.9|1518.9|1521.9|1518.9|1522.4|1519.4|1521.9|1518.9|9
1642734600000|2022-01-21 03:10:00|1522.4|1519.4|1522.9|1519.9|1522.9|1519.9|1521.9|1518.9|47
1642734900000|2022-01-21 03:15:00|1522.4|1519.4|1523.4|1520.4|1523.4|1520.4|1522.4|1519.4|34
1642735200000|2022-01-21 03:20:00|1523.9|1520.9|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|143
1642735500000|2022-01-21 03:25:00|1523.9|1520.9|1524.4|1521.4|1525.9|1522.9|1523.4|1520.4|76
1642735800000|2022-01-21 03:30:00|1523.9|1520.9|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|61
1642736100000|2022-01-21 03:35:00|1523.9|1520.9|1523.9|1520.9|1524.4|1521.4|1523.9|1520.9|34
1642736400000|2022-01-21 03:40:00|1523.4|1520.4|1523.4|1520.4|1523.9|1520.9|1522.9|1519.9|40
1642736700000|2022-01-21 03:45:00|1522.9|1519.9|1523.4|1520.4|1523.4|1520.4|1522.9|1519.9|18
1642737000000|2022-01-21 03:50:00|1523.9|1520.9|1522.9|1519.9|1523.9|1520.9|1522.9|1519.9|20
1642737300000|2022-01-21 03:55:00|1523.4|1520.4|1523.9|1520.9|1523.9|1520.9|1522.9|1519.9|37
1642737600000|2022-01-21 04:00:00|1522.9|1519.9|1522.4|1519.4|1523.4|1520.4|1522.4|1519.4|19
1642737900000|2022-01-21 04:05:00|1522.9|1519.9|1522.9|1519.9|1523.4|1520.4|1522.4|1519.4|32
1642738200000|2022-01-21 04:10:00|1522.4|1519.4|1522.4|1519.4|1522.9|1519.9|1522.4|1519.4|9
1642738500000|2022-01-21 04:15:00|1522.9|1519.9|1521.9|1518.9|1522.9|1519.9|1521.9|1518.9|23
1642739100000|2022-01-21 04:25:00|1522.4|1519.4|1521.9|1518.9|1522.4|1519.4|1521.9|1518.9|28
1642739400000|2022-01-21 04:30:00|1522.4|1519.4|1522.4|1519.4|1522.4|1519.4|1522.4|1519.4|11
1642739700000|2022-01-21 04:35:00|1521.9|1518.9|1521.9|1518.9|1521.9|1518.9|1521.9|1518.9|21
1642740000000|2022-01-21 04:40:00|1522.4|1519.4|1521.9|1518.9|1522.4|1519.4|1521.9|1518.9|21
1642746600000|2022-01-21 06:30:00|1523.4|1520.4|1524.4|1521.4|1524.9|1521.9|1522.9|1519.9|87
1642746900000|2022-01-21 06:35:00|1523.9|1520.9|1524.4|1521.4|1524.9|1521.9|1523.9|1520.9|57
1642747200000|2022-01-21 06:40:00|1524.9|1521.9|1523.9|1520.9|1525.4|1522.4|1523.9|1520.9|39
1642747500000|2022-01-21 06:45:00|1523.4|1520.4|1522.9|1519.9|1523.9|1520.9|1522.9|1519.9|49
1642747800000|2022-01-21 06:50:00|1523.4|1520.4|1522.9|1519.9|1523.4|1520.4|1522.4|1519.4|23
1642748100000|2022-01-21 06:55:00|1522.4|1519.4|1522.9|1519.9|1523.4|1520.4|1521.9|1518.9|65
1642748400000|2022-01-21 07:00:00|1522.4|1519.4|1522.9|1519.9|1523.4|1520.4|1522.4|1519.4|64
1642748700000|2022-01-21 07:05:00|1523.4|1520.4|1523.4|1520.4|1523.4|1520.4|1522.9|1519.9|42
1642749000000|2022-01-21 07:10:00|1523.9|1520.9|1523.9|1520.9|1523.9|1520.9|1522.9|1519.9|34
1642749300000|2022-01-21 07:15:00|1523.4|1520.4|1524.4|1521.4|1524.4|1521.4|1522.9|1519.9|63
1642749600000|2022-01-21 07:20:00|1523.9|1520.9|1524.4|1521.4|1524.9|1521.9|1523.4|1520.4|65
1642749900000|2022-01-21 07:25:00|1523.9|1520.9|1523.9|1520.9|1524.4|1521.4|1523.4|1520.4|35
1642750200000|2022-01-21 07:30:00|1523.4|1520.4|1523.4|1520.4|1523.4|1520.4|1522.9|1519.9|27
1642750500000|2022-01-21 07:35:00|1523.9|1520.9|1522.9|1519.9|1523.9|1520.9|1522.4|1519.4|53
1642750800000|2022-01-21 07:40:00|1522.4|1519.4|1522.4|1519.4|1522.9|1519.9|1522.4|1519.4|61
1642751100000|2022-01-21 07:45:00|1521.9|1518.9|1522.4|1519.4|1522.4|1519.4|1521.9|1518.9|40
1642751400000|2022-01-21 07:50:00|1521.9|1518.9|1522.4|1519.4|1522.4|1519.4|1521.9|1518.9|19
1642751700000|2022-01-21 07:55:00|1521.9|1518.9|1521.9|1518.9|1522.4|1519.4|1521.9|1518.9|64
1642752000000|2022-01-21 08:00:00|1522.4|1519.4|1523.9|1520.9|1523.9|1520.9|1521.9|1518.9|60
1642752300000|2022-01-21 08:05:00|1523.4|1520.4|1523.9|1520.9|1523.9|1520.9|1523.4|1520.4|28
1642752600000|2022-01-21 08:10:00|1523.4|1520.4|1523.4|1520.4|1523.9|1520.9|1523.4|1520.4|17
1642752900000|2022-01-21 08:15:00|1523.9|1520.9|1522.9|1519.9|1523.9|1520.9|1522.9|1519.9|62
1642753200000|2022-01-21 08:20:00|1523.4|1520.4|1523.9|1520.9|1523.9|1520.9|1522.9|1519.9|58
1642753500000|2022-01-21 08:25:00|1523.4|1520.4|1523.4|1520.4|1523.9|1520.9|1523.4|1520.4|55
1642753800000|2022-01-21 08:30:00|1523.9|1520.9|1525.9|1522.9|1525.9|1522.9|1523.9|1520.9|119
1642754100000|2022-01-21 08:35:00|1525.4|1522.4|1526.4|1523.4|1526.9|1523.9|1524.9|1521.9|109
1642754400000|2022-01-21 08:40:00|1525.9|1522.9|1526.4|1523.4|1526.4|1523.4|1525.9|1522.9|100
1642754700000|2022-01-21 08:45:00|1526.9|1523.9|1527.4|1524.4|1529.4|1526.4|1526.9|1523.9|237
1642755000000|2022-01-21 08:50:00|1527.9|1524.9|1526.9|1523.9|1527.9|1524.9|1525.9|1522.9|95
1642755300000|2022-01-21 08:55:00|1526.4|1523.4|1525.9|1522.9|1526.4|1523.4|1525.4|1522.4|169
1642755600000|2022-01-21 09:00:00|1526.4|1523.4|1526.9|1523.9|1528.4|1525.4|1526.4|1523.4|50
1642755900000|2022-01-21 09:05:00|1527.4|1524.4|1527.4|1524.4|1527.9|1524.9|1527.4|1524.4|28
1642988700000|2022-01-24 01:45:00|1529.5|1526.5|1528.5|1525.5|1530|1527|1528.5|1525.5|60
1642989000000|2022-01-24 01:50:00|1529|1526|1528.5|1525.5|1530|1527|1528.5|1525.5|83
1642989300000|2022-01-24 01:55:00|1528|1525|1529|1526|1529|1526|1528|1525|63
1642989600000|2022-01-24 02:00:00|1528.5|1525.5|1528.5|1525.5|1529|1526|1527.5|1524.5|84
1642989900000|2022-01-24 02:05:00|1528|1525|1528|1525|1528.5|1525.5|1528|1525|31
1642990200000|2022-01-24 02:10:00|1528.5|1525.5|1528.5|1525.5|1529|1526|1528|1525|59
1642990500000|2022-01-24 02:15:00|1529|1526|1528|1525|1529|1526|1528|1525|47
1642990800000|2022-01-24 02:20:00|1528.5|1525.5|1528.5|1525.5|1528.5|1525.5|1528|1525|26
1642991100000|2022-01-24 02:25:00|1528|1525|1527|1524|1528.5|1525.5|1527|1524|112
1642991400000|2022-01-24 02:30:00|1526.5|1523.5|1526|1523|1526.5|1523.5|1526|1523|91
1642991700000|2022-01-24 02:35:00|1525.5|1522.5|1526|1523|1526|1523|1525|1522|66
1642992000000|2022-01-24 02:40:00|1525.5|1522.5|1526.5|1523.5|1526.5|1523.5|1525.5|1522.5|47
1642992300000|2022-01-24 02:45:00|1526|1523|1527|1524|1527.5|1524.5|1526|1523|83
1642992600000|2022-01-24 02:50:00|1526.5|1523.5|1526.5|1523.5|1527|1524|1526|1523|46
1642992900000|2022-01-24 02:55:00|1527|1524|1526.5|1523.5|1527|1524|1526|1523|33
1642993200000|2022-01-24 03:00:00|1526|1523|1527|1524|1527.5|1524.5|1526|1523|51
1642993500000|2022-01-24 03:05:00|1527.5|1524.5|1525.5|1522.5|1527.5|1524.5|1525.5|1522.5|47
1642993800000|2022-01-24 03:10:00|1526|1523|1526|1523|1526.5|1523.5|1525.5|1522.5|43
1642994100000|2022-01-24 03:15:00|1525.5|1522.5|1526|1523|1526.5|1523.5|1525.5|1522.5|82
1642994400000|2022-01-24 03:20:00|1526.5|1523.5|1526|1523|1527|1524|1526|1523|86
1642994700000|2022-01-24 03:25:00|1526.5|1523.5|1526.5|1523.5|1526.5|1523.5|1525.5|1522.5|75
1642995000000|2022-01-24 03:30:00|1527|1524|1528.5|1525.5|1529|1526|1526.5|1523.5|219
1642995300000|2022-01-24 03:35:00|1528|1525|1527.5|1524.5|1529|1526|1527.5|1524.5|78
1642995600000|2022-01-24 03:40:00|1528|1525|1528|1525|1528.5|1525.5|1527|1524|89
1642995900000|2022-01-24 03:45:00|1528.5|1525.5|1527|1524|1528.5|1525.5|1527|1524|48
1642996200000|2022-01-24 03:50:00|1527.5|1524.5|1527.5|1524.5|1527.5|1524.5|1527|1524|88
1642996500000|2022-01-24 03:55:00|1527|1524|1527|1524|1527|1524|1526.5|1523.5|32
1642996800000|2022-01-24 04:00:00|1526.5|1523.5|1528|1525|1528|1525|1526.5|1523.5|45
1642997100000|2022-01-24 04:05:00|1528.5|1525.5|1528|1525|1528.5|1525.5|1528|1525|36
1642997400000|2022-01-24 04:10:00|1528.5|1525.5|1528.5|1525.5|1528.5|1525.5|1528|1525|31
1642997700000|2022-01-24 04:15:00|1528|1525|1528.5|1525.5|1529|1526|1528|1525|34
1642998000000|2022-01-24 04:20:00|1528|1525|1527|1524|1528.5|1525.5|1527|1524|39
1642998300000|2022-01-24 04:25:00|1527.5|1524.5|1527.5|1524.5|1527.5|1524.5|1527|1524|35
1642998600000|2022-01-24 04:30:00|1528|1525|1528.5|1525.5|1528.5|1525.5|1528|1525|23
1642998900000|2022-01-24 04:35:00|1528|1525|1527|1524|1528|1525|1527|1524|92
1642999200000|2022-01-24 04:40:00|1527.5|1524.5|1527|1524|1527.5|1524.5|1526.5|1523.5|25
1643005800000|2022-01-24 06:30:00|1526.5|1523.5|1526|1523|1528|1525|1526|1523|43
1643006100000|2022-01-24 06:35:00|1525.5|1522.5|1526|1523|1526|1523|1525|1522|75
1643006400000|2022-01-24 06:40:00|1525.5|1522.5|1526|1523|1526.5|1523.5|1525.5|1522.5|24
1643006700000|2022-01-24 06:45:00|1525.5|1522.5|1525.5|1522.5|1525.5|1522.5|1525|1522|21
1643007000000|2022-01-24 06:50:00|1525|1522|1526|1523|1526.5|1523.5|1525|1522|23
1643007300000|2022-01-24 06:55:00|1526.5|1523.5|1526|1523|1526.5|1523.5|1525.5|1522.5|25
1643007600000|2022-01-24 07:00:00|1525.5|1522.5|1525.5|1522.5|1526|1523|1525.5|1522.5|16
1643007900000|2022-01-24 07:05:00|1526|1523|1526.5|1523.5|1526.5|1523.5|1526|1523|23
1643008200000|2022-01-24 07:10:00|1526|1523|1526|1523|1526.5|1523.5|1526|1523|47
1643008500000|2022-01-24 07:15:00|1525.5|1522.5|1526|1523|1526.5|1523.5|1525.5|1522.5|20
1643008800000|2022-01-24 07:20:00|1525.5|1522.5|1526|1523|1526|1523|1525.5|1522.5|16
1643009100000|2022-01-24 07:25:00|1525.5|1522.5|1525.5|1522.5|1526|1523|1525.5|1522.5|50
1643009400000|2022-01-24 07:30:00|1526|1523|1526|1523|1526|1523|1526|1523|23
1643009700000|2022-01-24 07:35:00|1525.5|1522.5|1525|1522|1526.5|1523.5|1525|1522|27
1643010000000|2022-01-24 07:40:00|1525.5|1522.5|1525.5|1522.5|1525.5|1522.5|1525|1522|19
1643010300000|2022-01-24 07:45:00|||||||||7
1643010600000|2022-01-24 07:50:00|1525|1522|1525|1522|1525.5|1522.5|1525|1522|41
1643010900000|2022-01-24 07:55:00|1524.5|1521.5|1524.5|1521.5|1525|1522|1524.5|1521.5|43
1643011200000|2022-01-24 08:00:00|1525|1522|1525|1522|1525.5|1522.5|1525|1522|48
1643011500000|2022-01-24 08:05:00|1524.5|1521.5|1525|1522|1525|1522|1524.5|1521.5|28
1643011800000|2022-01-24 08:10:00|1524.5|1521.5|1525|1522|1525.5|1522.5|1524.5|1521.5|45
1643012100000|2022-01-24 08:15:00|1525.5|1522.5|1524.5|1521.5|1525.5|1522.5|1524.5|1521.5|35
1643012400000|2022-01-24 08:20:00|1525|1522|1524.5|1521.5|1525|1522|1524.5|1521.5|81
1643012700000|2022-01-24 08:25:00|1525|1522|1524|1521|1525|1522|1524|1521|42
1643013000000|2022-01-24 08:30:00|1524.5|1521.5|1523.5|1520.5|1524.5|1521.5|1523|1520|84
1643013300000|2022-01-24 08:35:00|1523|1520|1523.5|1520.5|1523.5|1520.5|1523|1520|24
1643013600000|2022-01-24 08:40:00|1524|1521|1524.5|1521.5|1524.5|1521.5|1524|1521|99
1643013900000|2022-01-24 08:45:00|1524|1521|1524|1521|1525|1522|1524|1521|112
1643014200000|2022-01-24 08:50:00|1523.5|1520.5|1524|1521|1524|1521|1523|1520|152
1643014500000|2022-01-24 08:55:00|1523.5|1520.5|1523|1520|1523.5|1520.5|1522.5|1519.5|100
1643014800000|2022-01-24 09:00:00|1522.5|1519.5|1522.5|1519.5|1523|1520|1522|1519|53
1643015100000|2022-01-24 09:05:00|1523|1520|1523.5|1520.5|1523.5|1520.5|1523|1520|62
1643071500000|2022-01-25 00:45:00|1515.5|1512.5|1521|1518|1523|1520|1515.5|1512.5|308
1643071800000|2022-01-25 00:50:00|1521.5|1518.5|1517|1514|1521.5|1518.5|1516|1513|203
1643072100000|2022-01-25 00:55:00|1516.5|1513.5|1515.5|1512.5|1516.5|1513.5|1515|1512|119
1643072400000|2022-01-25 01:00:00|1515|1512|1514.5|1511.5|1517|1514|1513|1510|236
1643072700000|2022-01-25 01:05:00|1514|1511|1514.5|1511.5|1516|1513|1513.5|1510.5|110
1643073000000|2022-01-25 01:10:00|1513.5|1510.5|1513|1510|1515.5|1512.5|1512|1509|227
1643073300000|2022-01-25 01:15:00|1512.5|1509.5|1512.5|1509.5|1512.5|1509.5|1511.5|1508.5|103
1643073600000|2022-01-25 01:20:00|1512|1509|1512|1509|1513|1510|1511.5|1508.5|103
1643073900000|2022-01-25 01:25:00|1512.5|1509.5|1511.5|1508.5|1512.5|1509.5|1511.5|1508.5|115
1643074200000|2022-01-25 01:30:00|1511|1508|1512.5|1509.5|1512.5|1509.5|1510|1507|258
1643074500000|2022-01-25 01:35:00|1512|1509|1511.5|1508.5|1512.5|1509.5|1511|1508|152
1643074800000|2022-01-25 01:40:00|1512|1509|1510|1507|1512|1509|1509.5|1506.5|140
1643075100000|2022-01-25 01:45:00|1509.5|1506.5|1510|1507|1510|1507|1509|1506|74
1643075400000|2022-01-25 01:50:00|1509.5|1506.5|1510.5|1507.5|1511.5|1508.5|1508|1505|374
1643075700000|2022-01-25 01:55:00|1511|1508|1508.5|1505.5|1511|1508|1507.5|1504.5|71
1643076000000|2022-01-25 02:00:00|1507.5|1504.5|1509|1506|1509.5|1506.5|1507|1504|133
1643076300000|2022-01-25 02:05:00|1509.5|1506.5|1508.5|1505.5|1510|1507|1508.5|1505.5|86
1643076600000|2022-01-25 02:10:00|1509|1506|1509|1506|1510|1507|1509|1506|87
1643076900000|2022-01-25 02:15:00|1508.5|1505.5|1508.5|1505.5|1509|1506|1508|1505|80
1643077200000|2022-01-25 02:20:00|1508|1505|1507.5|1504.5|1509|1506|1507.5|1504.5|82
1643077500000|2022-01-25 02:25:00|1507|1504|1506|1503|1507.5|1504.5|1505.5|1502.5|163
1643077800000|2022-01-25 02:30:00|1505.5|1502.5|1507.5|1504.5|1508|1505|1505.5|1502.5|149
1643078100000|2022-01-25 02:35:00|1508|1505|1507|1504|1508|1505|1507|1504|86
1643078400000|2022-01-25 02:40:00|1506.5|1503.5|1505.5|1502.5|1507|1504|1505|1502|116
1643078700000|2022-01-25 02:45:00|1505|1502|1504.5|1501.5|1505.5|1502.5|1504.5|1501.5|91
1643079000000|2022-01-25 02:50:00|1505|1502|1505|1502|1505.5|1502.5|1504|1501|93
1643079300000|2022-01-25 02:55:00|1505.5|1502.5|1506.5|1503.5|1507|1504|1505.5|1502.5|93
1643079600000|2022-01-25 03:00:00|1506|1503|1505|1502|1506|1503|1505|1502|61
1643079900000|2022-01-25 03:05:00|1504.5|1501.5|1504|1501|1504.5|1501.5|1504|1501|75
1643080200000|2022-01-25 03:10:00|1504.5|1501.5|1504|1501|1504.5|1501.5|1503.5|1500.5|101
1643080500000|2022-01-25 03:15:00|1504.5|1501.5|1505|1502|1505.5|1502.5|1504.5|1501.5|113
1643080800000|2022-01-25 03:20:00|1504.5|1501.5|1505|1502|1505|1502|1504.5|1501.5|89
1643081100000|2022-01-25 03:25:00|1505.5|1502.5|1505|1502|1505.5|1502.5|1505|1502|79
1643081400000|2022-01-25 03:30:00|1504.5|1501.5|1504|1501|1505|1502|1503|1500|218
1643081700000|2022-01-25 03:35:00|1503.5|1500.5|1503.5|1500.5|1504|1501|1503.5|1500.5|30
1643082000000|2022-01-25 03:40:00|1504|1501|1503.5|1500.5|1504|1501|1503.5|1500.5|123
1643082300000|2022-01-25 03:45:00|1504|1501|1503|1500|1504.5|1501.5|1503|1500|172
1643082600000|2022-01-25 03:50:00|1502.5|1499.5|1503.5|1500.5|1503.5|1500.5|1502.5|1499.5|86
1643082900000|2022-01-25 03:55:00|1503|1500|1503|1500|1503|1500|1502|1499|113
1643083200000|2022-01-25 04:00:00|1502.5|1499.5|1502|1499|1502.5|1499.5|1501|1498|199
1643083500000|2022-01-25 04:05:00|1502.5|1499.5|1503|1500|1503|1500|1502|1499|82
1643083800000|2022-01-25 04:10:00|1502.5|1499.5|1503|1500|1503.5|1500.5|1502|1499|90
1643084100000|2022-01-25 04:15:00|1503.5|1500.5|1503|1500|1503.5|1500.5|1503|1500|67
1643084400000|2022-01-25 04:20:00|1503.5|1500.5|1503|1500|1503.5|1500.5|1503|1500|63
1643084700000|2022-01-25 04:25:00|1502.5|1499.5|1503|1500|1503|1500|1502.5|1499.5|41
1643085000000|2022-01-25 04:30:00|1502.5|1499.5|1502.5|1499.5|1502.5|1499.5|1502.5|1499.5|8
1643085300000|2022-01-25 04:35:00|1503|1500|1503.5|1500.5|1503.5|1500.5|1502.5|1499.5|93
1643085600000|2022-01-25 04:40:00|1502.5|1499.5|1504.5|1501.5|1504.5|1501.5|1502.5|1499.5|70
1643092200000|2022-01-25 06:30:00|1505|1502|1505.5|1502.5|1507|1504|1505|1502|146
1643092500000|2022-01-25 06:35:00|1505|1502|1506.5|1503.5|1506.5|1503.5|1504|1501|150
1643092800000|2022-01-25 06:40:00|1506|1503|1506.5|1503.5|1506.5|1503.5|1505.5|1502.5|141
1643093100000|2022-01-25 06:45:00|1506|1503|1507.5|1504.5|1507.5|1504.5|1506|1503|68
1643093400000|2022-01-25 06:50:00|1507|1504|1507|1504|1507.5|1504.5|1506.5|1503.5|39
1643093700000|2022-01-25 06:55:00|1506.5|1503.5|1506.5|1503.5|1507.5|1504.5|1506.5|1503.5|66
1643094000000|2022-01-25 07:00:00|1507|1504|1506.5|1503.5|1507.5|1504.5|1506|1503|100
1643094300000|2022-01-25 07:05:00|1507|1504|1505.5|1502.5|1507|1504|1505|1502|145
1643094600000|2022-01-25 07:10:00|1506|1503|1505.5|1502.5|1506.5|1503.5|1505|1502|74
1643094900000|2022-01-25 07:15:00|1505|1502|1506|1503|1506|1503|1504.5|1501.5|129
1643095200000|2022-01-25 07:20:00|1505.5|1502.5|1505|1502|1506|1503|1505|1502|93
1643095500000|2022-01-25 07:25:00|1504.5|1501.5|1505.5|1502.5|1506|1503|1504.5|1501.5|70
1643095800000|2022-01-25 07:30:00|1505|1502|1504|1501|1505.5|1502.5|1504|1501|65
1643096100000|2022-01-25 07:35:00|1504.5|1501.5|1504.5|1501.5|1504.5|1501.5|1503.5|1500.5|100
1643096400000|2022-01-25 07:40:00|1504|1501|1504|1501|1504.5|1501.5|1504|1501|33
1643096700000|2022-01-25 07:45:00|1503.5|1500.5|1503|1500|1504.5|1501.5|1503|1500|142
1643097000000|2022-01-25 07:50:00|1503.5|1500.5|1503.5|1500.5|1503.5|1500.5|1502|1499|128
1643097300000|2022-01-25 07:55:00|1503|1500|1503.5|1500.5|1504|1501|1502.5|1499.5|64
1643097600000|2022-01-25 08:00:00|1503|1500|1502.5|1499.5|1503.5|1500.5|1502|1499|63
1643097900000|2022-01-25 08:05:00|1502|1499|1502.5|1499.5|1503.5|1500.5|1502|1499|120
1643098200000|2022-01-25 08:10:00|1502|1499|1502.5|1499.5|1502.5|1499.5|1502|1499|49
1643098500000|2022-01-25 08:15:00|1503|1500|1503|1500|1503|1500|1502.5|1499.5|48
1643098800000|2022-01-25 08:20:00|1503.5|1500.5|1502.5|1499.5|1503.5|1500.5|1502.5|1499.5|69
1643099100000|2022-01-25 08:25:00|1503|1500|1503.5|1500.5|1503.5|1500.5|1502.5|1499.5|66
1643099400000|2022-01-25 08:30:00|1503|1500|1504|1501|1504|1501|1502.5|1499.5|100
1643099700000|2022-01-25 08:35:00|1504.5|1501.5|1504.5|1501.5|1505|1502|1504|1501|100
1643100000000|2022-01-25 08:40:00|1505|1502|1505|1502|1506.5|1503.5|1505|1502|143
1643100300000|2022-01-25 08:45:00|1504.5|1501.5|1506.5|1503.5|1507.5|1504.5|1503.5|1500.5|375
1643100600000|2022-01-25 08:50:00|1507|1504|1508|1505|1508.5|1505.5|1506|1503|260
1643100900000|2022-01-25 08:55:00|1507.5|1504.5|1507.5|1504.5|1508|1505|1506.5|1503.5|143
1643101200000|2022-01-25 09:00:00|1507|1504|1507|1504|1508|1505|1507|1504|113
1643101500000|2022-01-25 09:05:00|1507.5|1504.5|1508|1505|1508.5|1505.5|1507|1504|120
1643157900000|2022-01-26 00:45:00|1505.5|1502.5|1509.5|1506.5|1510|1507|1505.5|1502.5|382
1643158200000|2022-01-26 00:50:00|1510|1507|1511|1508|1511|1508|1510|1507|60
1643158500000|2022-01-26 00:55:00|1511.5|1508.5|1515|1512|1515.5|1512.5|1511|1508|148
1643158800000|2022-01-26 01:00:00|1514.5|1511.5|1514|1511|1515.5|1512.5|1513.5|1510.5|1109
1643159100000|2022-01-26 01:05:00|1514.5|1511.5|1516.5|1513.5|1516.5|1513.5|1513.5|1510.5|242
1643159400000|2022-01-26 01:10:00|1517|1514|1516.5|1513.5|1517.5|1514.5|1515.5|1512.5|284
1643159700000|2022-01-26 01:15:00|1517|1514|1516.5|1513.5|1517|1514|1516|1513|190
1643160000000|2022-01-26 01:20:00|1517|1514|1517|1514|1517|1514|1516.5|1513.5|269
1643160300000|2022-01-26 01:25:00|1516.5|1513.5|1514.5|1511.5|1517|1514|1514|1511|396
1643160600000|2022-01-26 01:30:00|1514|1511|1513.5|1510.5|1514|1511|1512.5|1509.5|240
1643160900000|2022-01-26 01:35:00|1513|1510|1512.5|1509.5|1513.5|1510.5|1511.5|1508.5|793
1643161200000|2022-01-26 01:40:00|1512|1509|1509.5|1506.5|1513|1510|1509|1506|359
1643161500000|2022-01-26 01:45:00|1509|1506|1509|1506|1510.5|1507.5|1509|1506|255
1643161800000|2022-01-26 01:50:00|1509.5|1506.5|1511|1508|1511|1508|1509|1506|293
1643162100000|2022-01-26 01:55:00|1510.5|1507.5|1514|1511|1514|1511|1510.5|1507.5|214
1643162400000|2022-01-26 02:00:00|1513.5|1510.5|1514.5|1511.5|1515|1512|1513|1510|420
1643162700000|2022-01-26 02:05:00|1514|1511|1514.5|1511.5|1515|1512|1514|1511|326
1643163000000|2022-01-26 02:10:00|1514|1511|1514.5|1511.5|1515|1512|1514|1511|181
1643163300000|2022-01-26 02:15:00|1515|1512|1514.5|1511.5|1515|1512|1514|1511|321
1643163600000|2022-01-26 02:20:00|1515|1512|1514.5|1511.5|1515.5|1512.5|1514.5|1511.5|208
1643163900000|2022-01-26 02:25:00|1515|1512|1515|1512|1515|1512|1514|1511|228
1643164200000|2022-01-26 02:30:00|1515.5|1512.5|1515.5|1512.5|1516.5|1513.5|1515.5|1512.5|231
1643164500000|2022-01-26 02:35:00|1515|1512|1516|1513|1516|1513|1515|1512|182
1643164800000|2022-01-26 02:40:00|1516.5|1513.5|1516.5|1513.5|1517|1514|1516|1513|236
1643165100000|2022-01-26 02:45:00|1516|1513|1516.5|1513.5|1517|1514|1515.5|1512.5|216
1643165400000|2022-01-26 02:50:00|1516|1513|1517.5|1514.5|1517.5|1514.5|1516|1513|196
1643165700000|2022-01-26 02:55:00|1517|1514|1517|1514|1517.5|1514.5|1516.5|1513.5|230
1643166000000|2022-01-26 03:00:00|1517.5|1514.5|1516.5|1513.5|1517.5|1514.5|1516.5|1513.5|137
1643166300000|2022-01-26 03:05:00|1517|1514|1517|1514|1517|1514|1516|1513|64
1643166600000|2022-01-26 03:10:00|1517.5|1514.5|1518|1515|1518|1515|1517|1514|136
1643166900000|2022-01-26 03:15:00|1518.5|1515.5|1519|1516|1519|1516|1518|1515|99
1643167200000|2022-01-26 03:20:00|1518.5|1515.5|1519.5|1516.5|1520.5|1517.5|1518.5|1515.5|205
1643167500000|2022-01-26 03:25:00|1520|1517|1519.5|1516.5|1520.5|1517.5|1519|1516|82
1643167800000|2022-01-26 03:30:00|1519|1516|1518|1515|1519|1516|1517.5|1514.5|217
1643168100000|2022-01-26 03:35:00|1517.5|1514.5|1517|1514|1518|1515|1517|1514|67
1643168400000|2022-01-26 03:40:00|1517.5|1514.5|1517|1514|1517.5|1514.5|1516.5|1513.5|267
1643168700000|2022-01-26 03:45:00|1517.5|1514.5|1517.5|1514.5|1518|1515|1517|1514|90
1643169000000|2022-01-26 03:50:00|1517|1514|1518|1515|1518.5|1515.5|1517|1514|77
1643169300000|2022-01-26 03:55:00|1517.5|1514.5|1518|1515|1518|1515|1517.5|1514.5|38
1643169600000|2022-01-26 04:00:00|1517.5|1514.5|1518.5|1515.5|1518.5|1515.5|1517.5|1514.5|68
1643169900000|2022-01-26 04:05:00|1519|1516|1518.5|1515.5|1519|1516|1518|1515|63
1643170200000|2022-01-26 04:10:00|1518|1515|1518.5|1515.5|1518.5|1515.5|1518|1515|29
1643170500000|2022-01-26 04:15:00|1518|1515|1518.5|1515.5|1518.5|1515.5|1518|1515|37
1643170800000|2022-01-26 04:20:00|1518|1515|1519|1516|1519|1516|1518|1515|36
1643171100000|2022-01-26 04:25:00|1518.5|1515.5|1518.5|1515.5|1519|1516|1518.5|1515.5|34
1643171400000|2022-01-26 04:30:00|1519|1516|1519|1516|1519|1516|1518.5|1515.5|31
1643171700000|2022-01-26 04:35:00|1518.5|1515.5|1517.5|1514.5|1519|1516|1517.5|1514.5|244
1643172000000|2022-01-26 04:40:00|1518|1515|1518|1515|1518|1515|1517.5|1514.5|52
1643178600000|2022-01-26 06:30:00|1518.5|1515.5|1517|1514|1518.5|1515.5|1517|1514|397
1643178900000|2022-01-26 06:35:00|1517.5|1514.5|1517.5|1514.5|1517.5|1514.5|1517|1514|116
1643179200000|2022-01-26 06:40:00|1518|1515|1517.5|1514.5|1518.5|1515.5|1517|1514|148
1643179500000|2022-01-26 06:45:00|1517|1514|1517.5|1514.5|1517.5|1514.5|1517|1514|72
1643179800000|2022-01-26 06:50:00|1518|1515|1517.5|1514.5|1518|1515|1517.5|1514.5|74
1643180100000|2022-01-26 06:55:00|1518|1515|1517.5|1514.5|1518|1515|1516.5|1513.5|135
1643180400000|2022-01-26 07:00:00|1517|1514|1516.5|1513.5|1517.5|1514.5|1516|1513|210
1643180700000|2022-01-26 07:05:00|1517|1514|1516|1513|1517|1514|1515.5|1512.5|412
1643181000000|2022-01-26 07:10:00|1516.5|1513.5|1516|1513|1516.5|1513.5|1516|1513|126
1643181300000|2022-01-26 07:15:00|1515.5|1512.5|1516|1513|1516.5|1513.5|1515.5|1512.5|154
1643181600000|2022-01-26 07:20:00|1516.5|1513.5|1518|1515|1518.5|1515.5|1516.5|1513.5|214
1643181900000|2022-01-26 07:25:00|1517.5|1514.5|1517.5|1514.5|1518|1515|1517|1514|538
1643182200000|2022-01-26 07:30:00|1517|1514|1516.5|1513.5|1517.5|1514.5|1516.5|1513.5|256
1643182500000|2022-01-26 07:35:00|1517|1514|1516.5|1513.5|1517|1514|1516|1513|241
1643182800000|2022-01-26 07:40:00|1516|1513|1516|1513|1516.5|1513.5|1515.5|1512.5|240
1643183100000|2022-01-26 07:45:00|1516.5|1513.5|1516|1513|1516.5|1513.5|1515.5|1512.5|239
1643183400000|2022-01-26 07:50:00|1516.5|1513.5|1517.5|1514.5|1517.5|1514.5|1516.5|1513.5|252
1643183700000|2022-01-26 07:55:00|1517|1514|1517|1514|1517.5|1514.5|1517|1514|146
1643184000000|2022-01-26 08:00:00|1517.5|1514.5|1519|1516|1519|1516|1517|1514|311
1643184300000|2022-01-26 08:05:00|1519.5|1516.5|1520|1517|1520|1517|1519|1516|328
1643184600000|2022-01-26 08:10:00|1519.5|1516.5|1519.5|1516.5|1520|1517|1519|1516|61
1643184900000|2022-01-26 08:15:00|1520|1517|1520.5|1517.5|1520.5|1517.5|1519.5|1516.5|125
1643185200000|2022-01-26 08:20:00|1521|1518|1520.5|1517.5|1521|1518|1520.5|1517.5|97
1643185500000|2022-01-26 08:25:00|1520|1517|1520|1517|1521|1518|1520|1517|119
1643185800000|2022-01-26 08:30:00|1519.5|1516.5|1520|1517|1520|1517|1519.5|1516.5|101
1643186100000|2022-01-26 08:35:00|1519.5|1516.5|1519|1516|1520|1517|1519|1516|112
1643186400000|2022-01-26 08:40:00|1519.5|1516.5|1519|1516|1520|1517|1519|1516|227
1643186700000|2022-01-26 08:45:00|1518.5|1515.5|1516.5|1513.5|1519|1516|1515|1512|682
1643187000000|2022-01-26 08:50:00|1516|1513|1516.5|1513.5|1517|1514|1515|1512|322
1643187300000|2022-01-26 08:55:00|1517|1514|1517|1514|1517.5|1514.5|1516.5|1513.5|289
1643187600000|2022-01-26 09:00:00|1516.5|1513.5|1517.5|1514.5|1517.5|1514.5|1516|1513|106
1643187900000|2022-01-26 09:05:00|1517|1514|1517|1514|1517.5|1514.5|1516.5|1513.5|119
1643244300000|2022-01-27 00:45:00|1517.5|1514.5|1519.5|1516.5|1520.5|1517.5|1513.5|1510.5|884
1643244600000|2022-01-27 00:50:00|1520|1517|1519|1516|1521|1518|1518.5|1515.5|205
1643244900000|2022-01-27 00:55:00|1518.5|1515.5|1516.5|1513.5|1519|1516|1516.5|1513.5|268
1643245200000|2022-01-27 01:00:00|1517|1514|1516|1513|1518|1515|1514.5|1511.5|470
1643245500000|2022-01-27 01:05:00|1515.5|1512.5|1512.5|1509.5|1515.5|1512.5|1511|1508|234
1643245800000|2022-01-27 01:10:00|1512|1509|1511.5|1508.5|1513|1510|1510.5|1507.5|771
1643246100000|2022-01-27 01:15:00|1512|1509|1513|1510|1513|1510|1512|1509|275
1643246400000|2022-01-27 01:20:00|1513.5|1510.5|1514|1511|1514|1511|1513.5|1510.5|245
1643246700000|2022-01-27 01:25:00|1514.5|1511.5|1515.5|1512.5|1515.5|1512.5|1514.5|1511.5|134
1643247000000|2022-01-27 01:30:00|1515|1512|1514.5|1511.5|1515.5|1512.5|1514|1511|164
1643247300000|2022-01-27 01:35:00|1514|1511|1514|1511|1514.5|1511.5|1513|1510|239
1643247600000|2022-01-27 01:40:00|1514.5|1511.5|1513|1510|1514.5|1511.5|1512.5|1509.5|133
1643247900000|2022-01-27 01:45:00|1513.5|1510.5|1515|1512|1515|1512|1513.5|1510.5|109
1643248200000|2022-01-27 01:50:00|1514.5|1511.5|1513|1510|1514.5|1511.5|1513|1510|552
1643248500000|2022-01-27 01:55:00|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|71
1643248800000|2022-01-27 02:00:00|1513|1510|1513|1510|1514|1511|1513|1510|142
1643249100000|2022-01-27 02:05:00|1512.5|1509.5|1512.5|1509.5|1513|1510|1512|1509|367
1643249400000|2022-01-27 02:10:00|1512|1509|1510.5|1507.5|1512|1509|1510.5|1507.5|236
1643249700000|2022-01-27 02:15:00|1511|1508|1511|1508|1511.5|1508.5|1509.5|1506.5|419
1643250000000|2022-01-27 02:20:00|1511.5|1508.5|1511|1508|1511.5|1508.5|1510.5|1507.5|466
1643250300000|2022-01-27 02:25:00|1510.5|1507.5|1510.5|1507.5|1511|1508|1510|1507|95
1643250600000|2022-01-27 02:30:00|1510|1507|1510|1507|1511|1508|1509.5|1506.5|195
1643250900000|2022-01-27 02:35:00|1510.5|1507.5|1510.5|1507.5|1511|1508|1510.5|1507.5|387
1643251200000|2022-01-27 02:40:00|1510|1507|1513.5|1510.5|1513.5|1510.5|1510|1507|215
1643251500000|2022-01-27 02:45:00|1513|1510|1512.5|1509.5|1513.5|1510.5|1512|1509|199
1643251800000|2022-01-27 02:50:00|1513|1510|1513.5|1510.5|1513.5|1510.5|1513|1510|232
1643252100000|2022-01-27 02:55:00|1514|1511|1513.5|1510.5|1514|1511|1513|1510|130
1643252400000|2022-01-27 03:00:00|1513|1510|1513.5|1510.5|1514|1511|1513|1510|209
1643252700000|2022-01-27 03:05:00|1514|1511|1514.5|1511.5|1515|1512|1513.5|1510.5|156
1643253000000|2022-01-27 03:10:00|1514|1511|1513.5|1510.5|1514.5|1511.5|1513|1510|154
1643253300000|2022-01-27 03:15:00|1514|1511|1513|1510|1514|1511|1513|1510|156
1643253600000|2022-01-27 03:20:00|1513.5|1510.5|1513|1510|1513.5|1510.5|1513|1510|107
1643253900000|2022-01-27 03:25:00|1513.5|1510.5|1515.5|1512.5|1515.5|1512.5|1513.5|1510.5|140
1643254200000|2022-01-27 03:30:00|1516|1513|1516|1513|1516|1513|1515|1512|750
1643254500000|2022-01-27 03:35:00|1515.5|1512.5|1515.5|1512.5|1516|1513|1515|1512|284
1643254800000|2022-01-27 03:40:00|1516|1513|1515|1512|1517|1514|1515|1512|402
1643255100000|2022-01-27 03:45:00|1514.5|1511.5|1515.5|1512.5|1515.5|1512.5|1514.5|1511.5|132
1643255400000|2022-01-27 03:50:00|1515|1512|1515.5|1512.5|1515.5|1512.5|1515|1512|89
1643255700000|2022-01-27 03:55:00|1516|1513|1515.5|1512.5|1516|1513|1515.5|1512.5|103
1643256000000|2022-01-27 04:00:00|1516|1513|1516|1513|1516.5|1513.5|1515.5|1512.5|109
1643256300000|2022-01-27 04:05:00|1515.5|1512.5|1516.5|1513.5|1516.5|1513.5|1515.5|1512.5|95
1643256600000|2022-01-27 04:10:00|1516|1513|1515.5|1512.5|1517|1514|1515.5|1512.5|160
1643256900000|2022-01-27 04:15:00|1515|1512|1516|1513|1516|1513|1515|1512|104
1643257200000|2022-01-27 04:20:00|1516.5|1513.5|1516|1513|1516.5|1513.5|1515.5|1512.5|90
1643257500000|2022-01-27 04:25:00|1515.5|1512.5|1516|1513|1516.5|1513.5|1515.5|1512.5|70
1643257800000|2022-01-27 04:30:00|1516.5|1513.5|1517|1514|1517|1514|1516.5|1513.5|112
1643258100000|2022-01-27 04:35:00|1517.5|1514.5|1516.5|1513.5|1517.5|1514.5|1516.5|1513.5|97
1643258400000|2022-01-27 04:40:00|1516|1513|1516|1513|1517|1514|1516|1513|113
1643265000000|2022-01-27 06:30:00|1517|1514|1514.5|1511.5|1517.5|1514.5|1514.5|1511.5|585
1643265300000|2022-01-27 06:35:00|1515|1512|1515|1512|1515.5|1512.5|1515|1512|277
1643265600000|2022-01-27 06:40:00|1514.5|1511.5|1514|1511|1515|1512|1514|1511|185
1643265900000|2022-01-27 06:45:00|1513.5|1510.5|1513|1510|1513.5|1510.5|1512.5|1509.5|90
1643266200000|2022-01-27 06:50:00|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|88
1643266500000|2022-01-27 06:55:00|1514|1511|1514.5|1511.5|1514.5|1511.5|1513.5|1510.5|99
1643266800000|2022-01-27 07:00:00|1514|1511|1515.5|1512.5|1515.5|1512.5|1514|1511|114
1643267100000|2022-01-27 07:05:00|1515|1512|1515|1512|1515.5|1512.5|1515|1512|124
1643267400000|2022-01-27 07:10:00|1515.5|1512.5|1515|1512|1515.5|1512.5|1515|1512|83
1643267700000|2022-01-27 07:15:00|1515.5|1512.5|1515.5|1512.5|1515.5|1512.5|1515|1512|126
1643268000000|2022-01-27 07:20:00|1515|1512|1515.5|1512.5|1516|1513|1515|1512|150
1643268300000|2022-01-27 07:25:00|1516|1513|1516|1513|1516|1513|1516|1513|70
1643268600000|2022-01-27 07:30:00|1516.5|1513.5|1516.5|1513.5|1517|1514|1516|1513|204
1643268900000|2022-01-27 07:35:00|1516|1513|1515.5|1512.5|1516|1513|1515|1512|91
1643269200000|2022-01-27 07:40:00|1516|1513|1515.5|1512.5|1516.5|1513.5|1515.5|1512.5|173
1643269500000|2022-01-27 07:45:00|1516|1513|1516|1513|1516|1513|1515.5|1512.5|86
1643269800000|2022-01-27 07:50:00|1515.5|1512.5|1515.5|1512.5|1515.5|1512.5|1515.5|1512.5|91
1643270100000|2022-01-27 07:55:00|1516|1513|1514.5|1511.5|1516.5|1513.5|1514.5|1511.5|121
1643270400000|2022-01-27 08:00:00|1515|1512|1516.5|1513.5|1517|1514|1515|1512|81
1643270700000|2022-01-27 08:05:00|1517|1514|1517.5|1514.5|1517.5|1514.5|1516.5|1513.5|270
1643271000000|2022-01-27 08:10:00|1517|1514|1517.5|1514.5|1518|1515|1517|1514|58
1643271300000|2022-01-27 08:15:00|1518|1515|1519|1516|1519|1516|1517.5|1514.5|481
1643271600000|2022-01-27 08:20:00|1518.5|1515.5|1517|1514|1519|1516|1517|1514|309
1643271900000|2022-01-27 08:25:00|1516.5|1513.5|1514|1511|1516.5|1513.5|1514|1511|121
1643272200000|2022-01-27 08:30:00|1514.5|1511.5|1516|1513|1516.5|1513.5|1514.5|1511.5|78
1643272500000|2022-01-27 08:35:00|1516.5|1513.5|1516.5|1513.5|1517.5|1514.5|1516|1513|78
1643272800000|2022-01-27 08:40:00|1517|1514|1517.5|1514.5|1517.5|1514.5|1517|1514|77
1643273100000|2022-01-27 08:45:00|1518|1515|1516.5|1513.5|1518.5|1515.5|1516.5|1513.5|120
1643273400000|2022-01-27 08:50:00|1516|1513|1516.5|1513.5|1516.5|1513.5|1515.5|1512.5|150
1643273700000|2022-01-27 08:55:00|1517|1514|1518.5|1515.5|1518.5|1515.5|1517|1514|88
1643274000000|2022-01-27 09:00:00|1518|1515|1517.5|1514.5|1518.5|1515.5|1517.5|1514.5|294
1643274300000|2022-01-27 09:05:00|1517|1514|1516.5|1513.5|1517|1514|1516|1513|116
1643330700000|2022-01-28 00:45:00|1519|1516|1520|1517|1521|1518|1516|1513|97
1643331000000|2022-01-28 00:50:00|1520.5|1517.5|1521|1518|1521|1518|1519.5|1516.5|91
1643331300000|2022-01-28 00:55:00|1520.5|1517.5|1521|1518|1522|1519|1520.5|1517.5|137
1643331600000|2022-01-28 01:00:00|1522|1519|1522.5|1519.5|1522.5|1519.5|1520|1517|108
1643331900000|2022-01-28 01:05:00|1523|1520|1524|1521|1524|1521|1522.5|1519.5|116
1643332200000|2022-01-28 01:10:00|1524.5|1521.5|1524|1521|1524.5|1521.5|1524|1521|77
1643332500000|2022-01-28 01:15:00|1524.5|1521.5|1525|1522|1526|1523|1524|1521|130
1643332800000|2022-01-28 01:20:00|1525.5|1522.5|1526.5|1523.5|1528|1525|1525.5|1522.5|232
1643333100000|2022-01-28 01:25:00|1526|1523|1526|1523|1526.5|1523.5|1526|1523|98
1643333400000|2022-01-28 01:30:00|1525.5|1522.5|1525|1522|1525.5|1522.5|1525|1522|83
1643333700000|2022-01-28 01:35:00|1524.5|1521.5|1523.5|1520.5|1524.5|1521.5|1523.5|1520.5|66
1643334000000|2022-01-28 01:40:00|1524|1521|1524|1521|1524|1521|1523.5|1520.5|121
1643334300000|2022-01-28 01:45:00|1524.5|1521.5|1524.5|1521.5|1525|1522|1524|1521|45
1643334600000|2022-01-28 01:50:00|1524|1521|1525|1522|1525|1522|1524|1521|43
1643334900000|2022-01-28 01:55:00|||||||||38
1643335200000|2022-01-28 02:00:00|1524.5|1521.5|1522.5|1519.5|1524.5|1521.5|1522.5|1519.5|140
1643335500000|2022-01-28 02:05:00|1523|1520|1523|1520|1523|1520|1522.5|1519.5|40
1643335800000|2022-01-28 02:10:00|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|102
1643336100000|2022-01-28 02:15:00|1524|1521|1524|1521|1524|1521|1524|1521|29
1643336400000|2022-01-28 02:20:00|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|42
1643336700000|2022-01-28 02:25:00|1523|1520|1522.5|1519.5|1523|1520|1522.5|1519.5|45
1643337000000|2022-01-28 02:30:00|1523|1520|1522.5|1519.5|1523|1520|1522.5|1519.5|12
1643337300000|2022-01-28 02:35:00|1522|1519|1521|1518|1522|1519|1520.5|1517.5|90
1643337600000|2022-01-28 02:40:00|1521.5|1518.5|1521.5|1518.5|1521.5|1518.5|1521.5|1518.5|19
1643337900000|2022-01-28 02:45:00|1522|1519|1522|1519|1522|1519|1522|1519|93
1643338200000|2022-01-28 02:50:00|||||||||22
1643338500000|2022-01-28 02:55:00|1521.5|1518.5|1521|1518|1521.5|1518.5|1521|1518|31
1643338800000|2022-01-28 03:00:00|1521.5|1518.5|1521.5|1518.5|1521.5|1518.5|1521.5|1518.5|39
1643339100000|2022-01-28 03:05:00|1522|1519|1522|1519|1522|1519|1521.5|1518.5|52
1643339400000|2022-01-28 03:10:00|1522.5|1519.5|1522.5|1519.5|1522.5|1519.5|1522|1519|32
1643339700000|2022-01-28 03:15:00|1523|1520|1524.5|1521.5|1525|1522|1523|1520|204
1643340000000|2022-01-28 03:20:00|1525|1522|1525.5|1522.5|1525.5|1522.5|1525|1522|39
1643340300000|2022-01-28 03:25:00|1525|1522|1524.5|1521.5|1525|1522|1522|1519|114
1643340600000|2022-01-28 03:30:00|1524|1521|1524|1521|1524|1521|1524|1521|36
1643340900000|2022-01-28 03:35:00|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|531
1643341200000|2022-01-28 03:40:00|1523|1520|1522.5|1519.5|1523|1520|1522.5|1519.5|414
1643341500000|2022-01-28 03:45:00|1523|1520|1523|1520|1523|1520|1523|1520|11
1643341800000|2022-01-28 03:50:00|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|1523|1520|33
1643342100000|2022-01-28 03:55:00|1523|1520|1523.5|1520.5|1523.5|1520.5|1523|1520|31
1643342400000|2022-01-28 04:00:00|1524|1521|1524|1521|1524|1521|1524|1521|24
1643342700000|2022-01-28 04:05:00|||||||||39
1643343000000|2022-01-28 04:10:00|1523.5|1520.5|1522.5|1519.5|1523.5|1520.5|1522.5|1519.5|33
1643343300000|2022-01-28 04:15:00|1523|1520|1523|1520|1523|1520|1523|1520|14
1643343600000|2022-01-28 04:20:00|1522.5|1519.5|1522|1519|1522.5|1519.5|1522|1519|25
1643343900000|2022-01-28 04:25:00|1522.5|1519.5|1523|1520|1523|1520|1522.5|1519.5|29
1643344500000|2022-01-28 04:35:00|1522.5|1519.5|1523|1520|1523|1520|1521.5|1518.5|147
1643344800000|2022-01-28 04:40:00|1522.5|1519.5|1522.5|1519.5|1523|1520|1522.5|1519.5|118
1643351400000|2022-01-28 06:30:00|1523|1520|1522.5|1519.5|1523|1520|1522|1519|190
1643351700000|2022-01-28 06:35:00|1522|1519|1522|1519|1522|1519|1522|1519|21
1643352000000|2022-01-28 06:40:00|1521.5|1518.5|1521.5|1518.5|1521.5|1518.5|1521.5|1518.5|30
1643352300000|2022-01-28 06:45:00|1521|1518|1520.5|1517.5|1521|1518|1520.5|1517.5|44
1643352600000|2022-01-28 06:50:00|1521|1518|1521|1518|1521|1518|1521|1518|32
1643352900000|2022-01-28 06:55:00|||||||||25
1643353200000|2022-01-28 07:00:00|1520.5|1517.5|1520|1517|1521|1518|1519.5|1516.5|123
1643353500000|2022-01-28 07:05:00|1520.5|1517.5|1521.5|1518.5|1521.5|1518.5|1520.5|1517.5|51
1643353800000|2022-01-28 07:10:00|1522|1519|1522|1519|1522|1519|1521|1518|179
1643354100000|2022-01-28 07:15:00|1522.5|1519.5|1523|1520|1523.5|1520.5|1522.5|1519.5|188
1643354400000|2022-01-28 07:20:00|1522.5|1519.5|1521.5|1518.5|1523|1520|1521.5|1518.5|72
1643354700000|2022-01-28 07:25:00|1522|1519|1522.5|1519.5|1522.5|1519.5|1521.5|1518.5|37
1643355000000|2022-01-28 07:30:00|1522|1519|1522.5|1519.5|1522.5|1519.5|1521|1518|65
1643355300000|2022-01-28 07:35:00|1522|1519|1522.5|1519.5|1522.5|1519.5|1522|1519|55
1643355600000|2022-01-28 07:40:00|1523|1520|1522.5|1519.5|1523|1520|1522.5|1519.5|36
1643355900000|2022-01-28 07:45:00|1522|1519|1522.5|1519.5|1523|1520|1522|1519|55
1643356200000|2022-01-28 07:50:00|1523|1520|1523.5|1520.5|1524.5|1521.5|1523|1520|70
1643356500000|2022-01-28 07:55:00|1523|1520|1522.5|1519.5|1523|1520|1522|1519|97
1643356800000|2022-01-28 08:00:00|1523|1520|1522.5|1519.5|1523|1520|1522.5|1519.5|15
1643357100000|2022-01-28 08:05:00|1522|1519|1522|1519|1522|1519|1521|1518|59
1643357400000|2022-01-28 08:10:00|1521.5|1518.5|1522.5|1519.5|1522.5|1519.5|1521.5|1518.5|38
1643357700000|2022-01-28 08:15:00|||||||||165
1643358000000|2022-01-28 08:20:00|1522|1519|1521.5|1518.5|1522|1519|1521.5|1518.5|54
1643358300000|2022-01-28 08:25:00|1521|1518|1521.5|1518.5|1521.5|1518.5|1521|1518|30
1643358600000|2022-01-28 08:30:00|1521|1518|1521.5|1518.5|1521.5|1518.5|1521|1518|37
1643358900000|2022-01-28 08:35:00|||||||||22
1643359200000|2022-01-28 08:40:00|1521|1518|1520.5|1517.5|1521|1518|1520.5|1517.5|73
1643359500000|2022-01-28 08:45:00|1520|1517|1519.5|1516.5|1520.5|1517.5|1519|1516|88
1643359800000|2022-01-28 08:50:00|1519|1516|1519.5|1516.5|1519.5|1516.5|1519|1516|43
1643360100000|2022-01-28 08:55:00|1519|1516|1516|1513|1519|1516|1515.5|1512.5|247
1643360400000|2022-01-28 09:00:00|1517|1514|1516.5|1513.5|1517.5|1514.5|1515.5|1512.5|83
1643360700000|2022-01-28 09:05:00|1517|1514|1518.5|1515.5|1518.5|1515.5|1516.5|1513.5|118
1643593500000|2022-01-31 01:45:00|1522|1519|1521|1518|1522|1519|1521|1518|77
1643593800000|2022-01-31 01:50:00|1520.5|1517.5|1520.5|1517.5|1521.5|1518.5|1520.5|1517.5|73
1643594100000|2022-01-31 01:55:00|1521|1518|1519|1516|1521|1518|1519|1516|104
1643594400000|2022-01-31 02:00:00|1519.5|1516.5|1520.5|1517.5|1520.5|1517.5|1518.5|1515.5|139
1643594700000|2022-01-31 02:05:00|1520|1517|1518.5|1515.5|1520.5|1517.5|1517.5|1514.5|166
1643595000000|2022-01-31 02:10:00|1519|1516|1518|1515|1519.5|1516.5|1517|1514|129
1643595300000|2022-01-31 02:15:00|1517.5|1514.5|1517.5|1514.5|1518.5|1515.5|1517|1514|69
1643595600000|2022-01-31 02:20:00|1518|1515|1518|1515|1518|1515|1517|1514|57
1643595900000|2022-01-31 02:25:00|1518.5|1515.5|1518|1515|1518.5|1515.5|1517|1514|102
1643596200000|2022-01-31 02:30:00|1518.5|1515.5|1517|1514|1518.5|1515.5|1516.5|1513.5|71
1643596500000|2022-01-31 02:35:00|1516.5|1513.5|1516.5|1513.5|1517|1514|1516|1513|49
1643596800000|2022-01-31 02:40:00|1516|1513|1516.5|1513.5|1516.5|1513.5|1515.5|1512.5|85
1643597100000|2022-01-31 02:45:00|1517|1514|1515.5|1512.5|1517|1514|1515|1512|119
1643597400000|2022-01-31 02:50:00|1516|1513|1514.5|1511.5|1516|1513|1514.5|1511.5|99
1643597700000|2022-01-31 02:55:00|1514|1511|1514|1511|1515|1512|1513.5|1510.5|118
1643598000000|2022-01-31 03:00:00|1513.5|1510.5|1514.5|1511.5|1514.5|1511.5|1513|1510|84
1643598300000|2022-01-31 03:05:00|1514|1511|1515|1512|1515.5|1512.5|1514|1511|74
1643598600000|2022-01-31 03:10:00|1514.5|1511.5|1514.5|1511.5|1515.5|1512.5|1514.5|1511.5|77
1643598900000|2022-01-31 03:15:00|1515|1512|1516|1513|1517|1514|1514.5|1511.5|114
1643599200000|2022-01-31 03:20:00|1516.5|1513.5|1517.5|1514.5|1518|1515|1516.5|1513.5|63
1643599500000|2022-01-31 03:25:00|1517|1514|1516.5|1513.5|1518|1515|1516.5|1513.5|55
1643599800000|2022-01-31 03:30:00|1517|1514|1518.5|1515.5|1518.5|1515.5|1517|1514|68
1643600100000|2022-01-31 03:35:00|1518|1515|1519.5|1516.5|1519.5|1516.5|1518|1515|99
1643600400000|2022-01-31 03:40:00|1519|1516|1518|1515|1519|1516|1518|1515|81
1643600700000|2022-01-31 03:45:00|1517.5|1514.5|1517|1514|1518|1515|1517|1514|61
1643601000000|2022-01-31 03:50:00|1517.5|1514.5|1517|1514|1517.5|1514.5|1516.5|1513.5|44
1643601300000|2022-01-31 03:55:00|1516.5|1513.5|1516.5|1513.5|1516.5|1513.5|1515.5|1512.5|62
1643849100000|2022-02-03 00:45:00|1510|1507|1517|1514|1517.5|1514.5|1510|1507|138
1643849400000|2022-02-03 00:50:00|1516.5|1513.5|1519|1516|1521|1518|1516|1513|349
1643849700000|2022-02-03 00:55:00|1518.5|1515.5|1520|1517|1520|1517|1518|1515|87
1643850000000|2022-02-03 01:00:00|1519.5|1516.5|1517.5|1514.5|1520|1517|1517|1514|238
1643850300000|2022-02-03 01:05:00|1517|1514|1519.5|1516.5|1520|1517|1516|1513|169
1643850600000|2022-02-03 01:10:00|1520|1517|1517.5|1514.5|1520|1517|1517.5|1514.5|94
1643850900000|2022-02-03 01:15:00|1518|1515|1519.5|1516.5|1520|1517|1517.5|1514.5|103
1643851200000|2022-02-03 01:20:00|1520|1517|1519|1516|1520|1517|1519|1516|61
1643851500000|2022-02-03 01:25:00|1519.5|1516.5|1520|1517|1520|1517|1519|1516|71
1643851800000|2022-02-03 01:30:00|1519.5|1516.5|1520|1517|1520|1517|1519|1516|55
1643852100000|2022-02-03 01:35:00|1519.5|1516.5|1519.5|1516.5|1520.5|1517.5|1519.5|1516.5|127
1643852400000|2022-02-03 01:40:00|1520|1517|1519|1516|1520.5|1517.5|1519|1516|117
1643852700000|2022-02-03 01:45:00|1519.5|1516.5|1520|1517|1520|1517|1519|1516|49
1643853000000|2022-02-03 01:50:00|1519.5|1516.5|1519.5|1516.5|1520|1517|1519|1516|33
1643853300000|2022-02-03 01:55:00|1520|1517|1519|1516|1520|1517|1519|1516|9
1643853600000|2022-02-03 02:00:00|1520|1517|1519.5|1516.5|1520.5|1517.5|1519|1516|84
1643853900000|2022-02-03 02:05:00|1520|1517|1519.5|1516.5|1520.5|1517.5|1519|1516|66
1643854200000|2022-02-03 02:10:00|1520.5|1517.5|1519|1516|1520.5|1517.5|1518.5|1515.5|62
1643854500000|2022-02-03 02:15:00|1519.5|1516.5|1519.5|1516.5|1520|1517|1519|1516|47
1643854800000|2022-02-03 02:20:00|1520|1517|1519|1516|1520|1517|1519|1516|58
1643855100000|2022-02-03 02:25:00|1519.5|1516.5|1520|1517|1520.5|1517.5|1519.5|1516.5|42
1643855400000|2022-02-03 02:30:00|1520.5|1517.5|1520.5|1517.5|1520.5|1517.5|1520|1517|30
1643855700000|2022-02-03 02:35:00|1521|1518|1520.5|1517.5|1521.5|1518.5|1520.5|1517.5|65
1643856000000|2022-02-03 02:40:00|1521|1518|1521|1518|1521|1518|1520|1517|101
1643856300000|2022-02-03 02:45:00|1521.5|1518.5|1520.5|1517.5|1521.5|1518.5|1520.5|1517.5|85
1643856600000|2022-02-03 02:50:00|1521|1518|1521|1518|1521.5|1518.5|1521|1518|30
1643856900000|2022-02-03 02:55:00|1520.5|1517.5|1520.5|1517.5|1521.5|1518.5|1520.5|1517.5|64
1643857200000|2022-02-03 03:00:00|1521|1518|1522.5|1519.5|1523|1520|1520.5|1517.5|220
1643857500000|2022-02-03 03:05:00|1523|1520|1524|1521|1524.5|1521.5|1522.5|1519.5|251
1643857800000|2022-02-03 03:10:00|1524.5|1521.5|1525|1522|1525.5|1522.5|1524|1521|205
1643858100000|2022-02-03 03:15:00|1524.5|1521.5|1525.5|1522.5|1526.5|1523.5|1524.5|1521.5|233
1643858400000|2022-02-03 03:20:00|1526|1523|1525.5|1522.5|1527|1524|1525|1522|192
1643858700000|2022-02-03 03:25:00|1526|1523|1526|1523|1526|1523|1525.5|1522.5|61
1643859000000|2022-02-03 03:30:00|1525.5|1522.5|1525.5|1522.5|1526.5|1523.5|1525.5|1522.5|79
1643859300000|2022-02-03 03:35:00|1526|1523|1524.5|1521.5|1526|1523|1524.5|1521.5|123
1643859600000|2022-02-03 03:40:00|1524|1521|1524.5|1521.5|1524.5|1521.5|1523.5|1520.5|65
1643859900000|2022-02-03 03:45:00|1524|1521|1525|1522|1525|1522|1524|1521|61
1643860200000|2022-02-03 03:50:00|1524.5|1521.5|1524.5|1521.5|1525|1522|1524.5|1521.5|37
1643860500000|2022-02-03 03:55:00|1525|1522|1524.5|1521.5|1525|1522|1524|1521|27
1643860800000|2022-02-03 04:00:00|1524|1521|1525|1522|1525.5|1522.5|1524|1521|72
1643861100000|2022-02-03 04:05:00|1525.5|1522.5|1525.5|1522.5|1525.5|1522.5|1525|1522|32
1643861400000|2022-02-03 04:10:00|1525|1522|1525|1522|1525.5|1522.5|1525|1522|18
1643861700000|2022-02-03 04:15:00|1525.5|1522.5|1525.5|1522.5|1525.5|1522.5|1525|1522|29
1643862000000|2022-02-03 04:20:00|1526|1523|1525.5|1522.5|1526|1523|1525.5|1522.5|38
1643862300000|2022-02-03 04:25:00|1525|1522|1525.5|1522.5|1525.5|1522.5|1525|1522|13
1643862600000|2022-02-03 04:30:00|1526|1523|1526.5|1523.5|1526.5|1523.5|1526|1523|32
1643862900000|2022-02-03 04:35:00|1526|1523|1526.5|1523.5|1526.5|1523.5|1526|1523|10
1643863200000|2022-02-03 04:40:00|1526|1523|1527|1524|1527|1524|1526|1523|52
1643869800000|2022-02-03 06:30:00|1526|1523|1527|1524|1527.5|1524.5|1526|1523|65
1643870100000|2022-02-03 06:35:00|1526.5|1523.5|1527|1524|1527|1524|1526.5|1523.5|32
1643870400000|2022-02-03 06:40:00|1526.5|1523.5|1526.5|1523.5|1527.5|1524.5|1526|1523|92
1643870700000|2022-02-03 06:45:00|1526|1523|1527.5|1524.5|1527.5|1524.5|1526|1523|64
1643871000000|2022-02-03 06:50:00|1527|1524|1529|1526|1529|1526|1527|1524|142
1643871300000|2022-02-03 06:55:00|1528.5|1525.5|1529|1526|1529.5|1526.5|1528.5|1525.5|100
1643871600000|2022-02-03 07:00:00|1528.5|1525.5|1528.5|1525.5|1530|1527|1528.5|1525.5|206
1643871900000|2022-02-03 07:05:00|1528|1525|1528|1525|1529|1526|1527|1524|77
1643872200000|2022-02-03 07:10:00|1527.5|1524.5|1527|1524|1528|1525|1526.5|1523.5|147
1643872500000|2022-02-03 07:15:00|1527.5|1524.5|1528|1525|1528.5|1525.5|1527|1524|83
1643873100000|2022-02-03 07:25:00|1527.5|1524.5|1527.5|1524.5|1528|1525|1527|1524|100
1643873400000|2022-02-03 07:30:00|1528|1525|1527.5|1524.5|1528|1525|1527|1524|54
1643873700000|2022-02-03 07:35:00|1527|1524|1527.5|1524.5|1527.5|1524.5|1526.5|1523.5|52
1643874000000|2022-02-03 07:40:00|1527|1524|1527.5|1524.5|1528.5|1525.5|1527|1524|34
1643874300000|2022-02-03 07:45:00|1528|1525|1528.5|1525.5|1529.5|1526.5|1528|1525|217
1643874600000|2022-02-03 07:50:00|1529|1526|1528.5|1525.5|1529|1526|1528|1525|55
1643874900000|2022-02-03 07:55:00|1528|1525|1526|1523|1529|1526|1526|1523|158
1643875200000|2022-02-03 08:00:00|1525.5|1522.5|1524.5|1521.5|1525.5|1522.5|1524.5|1521.5|156
1643875500000|2022-02-03 08:05:00|1525|1522|1527|1524|1527|1524|1525|1522|94
1643875800000|2022-02-03 08:10:00|1526.5|1523.5|1527.5|1524.5|1527.5|1524.5|1526.5|1523.5|59
1643876100000|2022-02-03 08:15:00|1528|1525|1527|1524|1528|1525|1526|1523|116
1643876400000|2022-02-03 08:20:00|1527.5|1524.5|1527.5|1524.5|1527.5|1524.5|1527.5|1524.5|8
1643876700000|2022-02-03 08:25:00|1527|1524|1527|1524|1527.5|1524.5|1527|1524|62
1643877000000|2022-02-03 08:30:00|1527.5|1524.5|1528.5|1525.5|1529.5|1526.5|1527.5|1524.5|222
1643877300000|2022-02-03 08:35:00|1528|1525|1529.5|1526.5|1530|1527|1528|1525|181
1643877600000|2022-02-03 08:40:00|1530|1527|1528.5|1525.5|1530|1527|1528|1525|303
1643877900000|2022-02-03 08:45:00|1529|1526|1528.5|1525.5|1530.5|1527.5|1528.5|1525.5|194
1643878200000|2022-02-03 08:50:00|1528|1525|1529|1526|1530|1527|1528|1525|160
1643878500000|2022-02-03 08:55:00|1529.5|1526.5|1529.5|1526.5|1530.5|1527.5|1529|1526|261
1643878800000|2022-02-03 09:00:00|1530|1527|1529|1526|1530|1527|1529|1526|42
1643879100000|2022-02-03 09:05:00|1528.5|1525.5|1528|1525|1529|1526|1527.5|1524.5|129
1643935500000|2022-02-04 00:45:00|1527|1524|1523|1520|1527|1524|1522.5|1519.5|124
1643935800000|2022-02-04 00:50:00|1522.5|1519.5|1522.5|1519.5|1524.5|1521.5|1522.5|1519.5|95
1643936100000|2022-02-04 00:55:00|1522|1519|1524|1521|1524|1521|1522|1519|101
1643936400000|2022-02-04 01:00:00|1523.5|1520.5|1522|1519|1523.5|1520.5|1520.5|1517.5|212
1643936700000|2022-02-04 01:05:00|1522.5|1519.5|1520.5|1517.5|1522.5|1519.5|1520|1517|118
1643937000000|2022-02-04 01:10:00|1520|1517|1522|1519|1522|1519|1519.5|1516.5|141
1643937300000|2022-02-04 01:15:00|1522.5|1519.5|1520|1517|1523|1520|1520|1517|174
1643937600000|2022-02-04 01:20:00|1520.5|1517.5|1518.5|1515.5|1520.5|1517.5|1518|1515|309
1643937900000|2022-02-04 01:25:00|1518|1515|1517|1514|1518.5|1515.5|1516.5|1513.5|355
1643938200000|2022-02-04 01:30:00|1516.5|1513.5|1518|1515|1518|1515|1516.5|1513.5|139
1643938500000|2022-02-04 01:35:00|1517.5|1514.5|1518|1515|1518.5|1515.5|1517.5|1514.5|65
1643938800000|2022-02-04 01:40:00|1518.5|1515.5|1519|1516|1519|1516|1518.5|1515.5|58
1643939100000|2022-02-04 01:45:00|1518.5|1515.5|1519.5|1516.5|1519.5|1516.5|1518.5|1515.5|96
1643939400000|2022-02-04 01:50:00|1520|1517|1521|1518|1521|1518|1520|1517|63
1643939700000|2022-02-04 01:55:00|1520.5|1517.5|1520|1517|1521.5|1518.5|1520|1517|88
1643940000000|2022-02-04 02:00:00|1520.5|1517.5|1520.5|1517.5|1521|1518|1520.5|1517.5|51
1643940300000|2022-02-04 02:05:00|1521|1518|1521|1518|1521.5|1518.5|1520|1517|67
1643940600000|2022-02-04 02:10:00|1520.5|1517.5|1520.5|1517.5|1520.5|1517.5|1520.5|1517.5|11
1643940900000|2022-02-04 02:15:00|1521|1518|1521.5|1518.5|1521.5|1518.5|1520|1517|74
1643941200000|2022-02-04 02:20:00|1521|1518|1521.5|1518.5|1522.5|1519.5|1521|1518|67
1643941500000|2022-02-04 02:25:00|1521|1518|1521.5|1518.5|1521.5|1518.5|1521|1518|24
1643941800000|2022-02-04 02:30:00|1521|1518|1521.5|1518.5|1522|1519|1521|1518|82
1643942100000|2022-02-04 02:35:00|1521|1518|1521|1518|1521|1518|1520.5|1517.5|53
1643942400000|2022-02-04 02:40:00|1520.5|1517.5|1520|1517|1521|1518|1519.5|1516.5|25
1643942700000|2022-02-04 02:45:00|1519.5|1516.5|1520|1517|1520|1517|1519|1516|54
1643943000000|2022-02-04 02:50:00|1519.5|1516.5|1519.5|1516.5|1520|1517|1519.5|1516.5|45
1643943300000|2022-02-04 02:55:00|1520|1517|1520|1517|1520|1517|1519|1516|41
1643943600000|2022-02-04 03:00:00|1519.5|1516.5|1519.5|1516.5|1520|1517|1519|1516|48
1643943900000|2022-02-04 03:05:00|1519|1516|1519|1516|1519|1516|1518|1515|176
1643944200000|2022-02-04 03:10:00|1518.5|1515.5|1518.5|1515.5|1519|1516|1517.5|1514.5|50
1643944500000|2022-02-04 03:15:00|1519|1516|1519|1516|1519|1516|1519|1516|24
1643944800000|2022-02-04 03:20:00|1519.5|1516.5|1520.5|1517.5|1520.5|1517.5|1519|1516|88
1643945100000|2022-02-04 03:25:00|1520|1517|1520.5|1517.5|1520.5|1517.5|1520|1517|40
1643945400000|2022-02-04 03:30:00|1520|1517|1521|1518|1521.5|1518.5|1520|1517|142
1643945700000|2022-02-04 03:35:00|1521.5|1518.5|1521|1518|1522|1519|1521|1518|106
1643946000000|2022-02-04 03:40:00|1521.5|1518.5|1520.5|1517.5|1522|1519|1520.5|1517.5|62
1643946300000|2022-02-04 03:45:00|1520|1517|1521|1518|1521.5|1518.5|1520|1517|58
1643946600000|2022-02-04 03:50:00|1521.5|1518.5|1522|1519|1522|1519|1521.5|1518.5|24
1643946900000|2022-02-04 03:55:00|1521.5|1518.5|1520.5|1517.5|1522|1519|1520.5|1517.5|60
1643947200000|2022-02-04 04:00:00|1520|1517|1519.5|1516.5|1520.5|1517.5|1519.5|1516.5|79
1643947500000|2022-02-04 04:05:00|1520|1517|1519|1516|1520|1517|1518.5|1515.5|114
1643947800000|2022-02-04 04:10:00|1518.5|1515.5|1519|1516|1519.5|1516.5|1518.5|1515.5|57
1643948100000|2022-02-04 04:15:00|1519.5|1516.5|1519|1516|1520|1517|1519|1516|93
1643948400000|2022-02-04 04:20:00|1519.5|1516.5|1518.5|1515.5|1520|1517|1518.5|1515.5|85
1643948700000|2022-02-04 04:25:00|1519|1516|1518|1515|1519.5|1516.5|1518|1515|95
1643949000000|2022-02-04 04:30:00|1517.5|1514.5|1517.5|1514.5|1518|1515|1517.5|1514.5|63
1643949300000|2022-02-04 04:35:00|1517|1514|1517.5|1514.5|1517.5|1514.5|1516.5|1513.5|73
1643949600000|2022-02-04 04:40:00|1518|1515|1518.5|1515.5|1518.5|1515.5|1518|1515|40
1643956200000|2022-02-04 06:30:00|1520|1517|1518.5|1515.5|1520|1517|1518|1515|44
1643956500000|2022-02-04 06:35:00|1519|1516|1519.5|1516.5|1519.5|1516.5|1518.5|1515.5|64
1643956800000|2022-02-04 06:40:00|1520|1517|1520.5|1517.5|1520.5|1517.5|1520|1517|31
1643957100000|2022-02-04 06:45:00|1520|1517|1521|1518|1521|1518|1520|1517|17
1643957400000|2022-02-04 06:50:00|1521.5|1518.5|1521|1518|1521.5|1518.5|1521|1518|58
1643957700000|2022-02-04 06:55:00|1520.5|1517.5|1520.5|1517.5|1520.5|1517.5|1520.5|1517.5|18
1643958000000|2022-02-04 07:00:00|1521|1518|1521.5|1518.5|1522|1519|1521|1518|75
1643958300000|2022-02-04 07:05:00|1521|1518|1521|1518|1521|1518|1521|1518|21
1643958600000|2022-02-04 07:10:00|1521.5|1518.5|1520|1517|1521.5|1518.5|1520|1517|21
1643958900000|2022-02-04 07:15:00|1519.5|1516.5|1519|1516|1520|1517|1518.5|1515.5|127
1643959200000|2022-02-04 07:20:00|1518.5|1515.5|1519.5|1516.5|1519.5|1516.5|1518.5|1515.5|28
1643959500000|2022-02-04 07:25:00|1520|1517|1518|1515|1520|1517|1518|1515|134
1643959800000|2022-02-04 07:30:00|1518.5|1515.5|1518|1515|1518.5|1515.5|1518|1515|38
1643960100000|2022-02-04 07:35:00|||||||||60
1643960400000|2022-02-04 07:40:00|1518.5|1515.5|1518.5|1515.5|1518.5|1515.5|1518.5|1515.5|26
1643960700000|2022-02-04 07:45:00|1518|1515|1517.5|1514.5|1518|1515|1517.5|1514.5|53
1643961000000|2022-02-04 07:50:00|1518|1515|1517.5|1514.5|1518|1515|1517|1514|59
1643961300000|2022-02-04 07:55:00|1518|1515|1518|1515|1518.5|1515.5|1517.5|1514.5|68
1643961600000|2022-02-04 08:00:00|1517.5|1514.5|1518|1515|1518|1515|1517|1514|71
1643961900000|2022-02-04 08:05:00|1517.5|1514.5|1517|1514|1517.5|1514.5|1517|1514|66
1643962200000|2022-02-04 08:10:00|1517.5|1514.5|1517.5|1514.5|1517.5|1514.5|1517|1514|41
1643962500000|2022-02-04 08:15:00|1517|1514|1517.5|1514.5|1517.5|1514.5|1517|1514|20
1643962800000|2022-02-04 08:20:00|1517|1514|1517.5|1514.5|1517.5|1514.5|1517|1514|25
1643963100000|2022-02-04 08:25:00|1518|1515|1518.5|1515.5|1518.5|1515.5|1518|1515|54
1643963400000|2022-02-04 08:30:00|1518|1515|1518.5|1515.5|1518.5|1515.5|1518|1515|11
1643963700000|2022-02-04 08:35:00|1518|1515|1517|1514|1518|1515|1517|1514|60
1643964000000|2022-02-04 08:40:00|1517.5|1514.5|1519.5|1516.5|1519.5|1516.5|1517|1514|74
1643964300000|2022-02-04 08:45:00|1519|1516|1520|1517|1520.5|1517.5|1518.5|1515.5|165
1643964600000|2022-02-04 08:50:00|1519.5|1516.5|1519|1516|1520|1517|1519|1516|59
1643964900000|2022-02-04 08:55:00|1519.5|1516.5|1518.5|1515.5|1519.5|1516.5|1518|1515|100
1643965200000|2022-02-04 09:00:00|1519|1516|1519.5|1516.5|1520|1517|1519|1516|68
1643965500000|2022-02-04 09:05:00|1520|1517|1518.5|1515.5|1520|1517|1518.5|1515.5|42
1644198300000|2022-02-07 01:45:00|1534.4|1531.4|1534.9|1531.9|1535.4|1532.4|1534.4|1531.4|116
1644198600000|2022-02-07 01:50:00|1535.4|1532.4|1535.9|1532.9|1535.9|1532.9|1534.9|1531.9|79
1644198900000|2022-02-07 01:55:00|1535.4|1532.4|1535.9|1532.9|1535.9|1532.9|1534.9|1531.9|54
1644199200000|2022-02-07 02:00:00|1535.4|1532.4|1535.4|1532.4|1535.9|1532.9|1534.9|1531.9|62
1644199500000|2022-02-07 02:05:00|1534.9|1531.9|1534.4|1531.4|1535.9|1532.9|1534.4|1531.4|71
1644199800000|2022-02-07 02:10:00|1534.9|1531.9|1534.4|1531.4|1534.9|1531.9|1533.9|1530.9|107
1644200100000|2022-02-07 02:15:00|1534.9|1531.9|1534.9|1531.9|1534.9|1531.9|1533.9|1530.9|55
1644200400000|2022-02-07 02:20:00|1534.4|1531.4|1534.4|1531.4|1534.9|1531.9|1534.4|1531.4|41
1644200700000|2022-02-07 02:25:00|1534.9|1531.9|1533.9|1530.9|1534.9|1531.9|1533.9|1530.9|62
1644201000000|2022-02-07 02:30:00|1534.4|1531.4|1534.9|1531.9|1534.9|1531.9|1534.4|1531.4|45
1644201300000|2022-02-07 02:35:00|1535.4|1532.4|1534.9|1531.9|1535.4|1532.4|1534.9|1531.9|31
1644201600000|2022-02-07 02:40:00|1535.4|1532.4|1533.4|1530.4|1535.4|1532.4|1533.4|1530.4|97
1644201900000|2022-02-07 02:45:00|1532.9|1529.9|1533.4|1530.4|1533.9|1530.9|1532.9|1529.9|54
1644202200000|2022-02-07 02:50:00|1533.9|1530.9|1534.4|1531.4|1534.4|1531.4|1533.9|1530.9|10
1644202500000|2022-02-07 02:55:00|1533.9|1530.9|1533.9|1530.9|1533.9|1530.9|1533.9|1530.9|45
1644202800000|2022-02-07 03:00:00|1534.4|1531.4|1534.9|1531.9|1535.4|1532.4|1533.9|1530.9|77
1644203100000|2022-02-07 03:05:00|1534.4|1531.4|1533.9|1530.9|1534.9|1531.9|1533.9|1530.9|37
1644203400000|2022-02-07 03:10:00|1534.4|1531.4|1534.9|1531.9|1534.9|1531.9|1533.9|1530.9|52
1644203700000|2022-02-07 03:15:00|1534.4|1531.4|1534.9|1531.9|1534.9|1531.9|1534.4|1531.4|33
1644204000000|2022-02-07 03:20:00|1534.4|1531.4|1536.4|1533.4|1536.4|1533.4|1534.4|1531.4|240
1644204300000|2022-02-07 03:25:00|1535.9|1532.9|1536.9|1533.9|1536.9|1533.9|1535.9|1532.9|122
1644204600000|2022-02-07 03:30:00|1536.4|1533.4|1536.9|1533.9|1537.9|1534.9|1536.4|1533.4|250
1644204900000|2022-02-07 03:35:00|1536.4|1533.4|1537.4|1534.4|1537.4|1534.4|1536.4|1533.4|94
1644205200000|2022-02-07 03:40:00|1536.9|1533.9|1537.9|1534.9|1538.4|1535.4|1536.9|1533.9|119
1644205500000|2022-02-07 03:45:00|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|1536.9|1533.9|145
1644205800000|2022-02-07 03:50:00|1538.9|1535.9|1538.4|1535.4|1539.4|1536.4|1538.4|1535.4|167
1644206100000|2022-02-07 03:55:00|1538.9|1535.9|1536.4|1533.4|1538.9|1535.9|1536.4|1533.4|148
1644206400000|2022-02-07 04:00:00|1535.9|1532.9|1536.9|1533.9|1536.9|1533.9|1535.9|1532.9|63
1644206700000|2022-02-07 04:05:00|1536.4|1533.4|1535.9|1532.9|1536.4|1533.4|1534.9|1531.9|82
1644207000000|2022-02-07 04:10:00|1536.4|1533.4|1536.4|1533.4|1537.4|1534.4|1536.4|1533.4|102
1644207300000|2022-02-07 04:15:00|1536.9|1533.9|1536.9|1533.9|1536.9|1533.9|1536.9|1533.9|31
1644207600000|2022-02-07 04:20:00|1536.4|1533.4|1537.4|1534.4|1537.4|1534.4|1536.4|1533.4|33
1644207900000|2022-02-07 04:25:00|1536.9|1533.9|1536.9|1533.9|1536.9|1533.9|1536.4|1533.4|25
1644208200000|2022-02-07 04:30:00|1537.4|1534.4|1537.9|1534.9|1537.9|1534.9|1536.9|1533.9|26
1644208500000|2022-02-07 04:35:00|1537.4|1534.4|1537.9|1534.9|1537.9|1534.9|1537.4|1534.4|13
1644208800000|2022-02-07 04:40:00|1537.4|1534.4|1537.4|1534.4|1537.4|1534.4|1536.9|1533.9|73
1644215400000|2022-02-07 06:30:00|1536.4|1533.4|1535.9|1532.9|1537.4|1534.4|1535.4|1532.4|76
1644215700000|2022-02-07 06:35:00|1536.4|1533.4|1535.4|1532.4|1536.4|1533.4|1535.4|1532.4|79
1644216000000|2022-02-07 06:40:00|1535.9|1532.9|1534.9|1531.9|1535.9|1532.9|1534.9|1531.9|34
1644216300000|2022-02-07 06:45:00|1534.4|1531.4|1534.4|1531.4|1534.4|1531.4|1533.9|1530.9|119
1644216600000|2022-02-07 06:50:00|1533.9|1530.9|1534.9|1531.9|1534.9|1531.9|1533.9|1530.9|16
1644216900000|2022-02-07 06:55:00|1534.4|1531.4|1534.4|1531.4|1534.4|1531.4|1534.4|1531.4|33
1644217200000|2022-02-07 07:00:00|1534.9|1531.9|1534.9|1531.9|1535.4|1532.4|1534.4|1531.4|71
1644217500000|2022-02-07 07:05:00|1535.4|1532.4|1535.4|1532.4|1535.9|1532.9|1534.4|1531.4|95
1644217800000|2022-02-07 07:10:00|1535.9|1532.9|1535.9|1532.9|1536.4|1533.4|1535.4|1532.4|128
1644218100000|2022-02-07 07:15:00|1536.4|1533.4|1534.9|1531.9|1536.4|1533.4|1534.9|1531.9|111
1644218400000|2022-02-07 07:20:00|1534.4|1531.4|1534.9|1531.9|1535.4|1532.4|1534.4|1531.4|54
1644218700000|2022-02-07 07:25:00|1534.4|1531.4|1534.9|1531.9|1535.4|1532.4|1534.4|1531.4|61
1644219000000|2022-02-07 07:30:00|1535.4|1532.4|1534.4|1531.4|1535.4|1532.4|1534.4|1531.4|22
1644219300000|2022-02-07 07:35:00|1534.9|1531.9|1534.9|1531.9|1534.9|1531.9|1534.9|1531.9|73
1644219600000|2022-02-07 07:40:00|1534.4|1531.4|1534.4|1531.4|1534.9|1531.9|1534.4|1531.4|36
1644219900000|2022-02-07 07:45:00|1534.9|1531.9|1534.4|1531.4|1534.9|1531.9|1534.4|1531.4|77
1644220200000|2022-02-07 07:50:00|1533.9|1530.9|1534.4|1531.4|1534.4|1531.4|1533.9|1530.9|39
1644220500000|2022-02-07 07:55:00|1534.9|1531.9|1534.9|1531.9|1535.4|1532.4|1533.9|1530.9|82
1644220800000|2022-02-07 08:00:00|1535.4|1532.4|1535.9|1532.9|1536.4|1533.4|1534.9|1531.9|105
1644221100000|2022-02-07 08:05:00|1535.4|1532.4|1533.9|1530.9|1535.4|1532.4|1533.9|1530.9|66
1644221400000|2022-02-07 08:10:00|1534.4|1531.4|1533.9|1530.9|1534.9|1531.9|1533.9|1530.9|103
1644221700000|2022-02-07 08:15:00|1534.4|1531.4|1534.4|1531.4|1534.9|1531.9|1533.9|1530.9|124
1644222000000|2022-02-07 08:20:00|1533.9|1530.9|1536.4|1533.4|1536.4|1533.4|1533.9|1530.9|188
1644222300000|2022-02-07 08:25:00|1535.9|1532.9|1536.4|1533.4|1536.4|1533.4|1535.4|1532.4|91
1644222600000|2022-02-07 08:30:00|1536.9|1533.9|1536.9|1533.9|1537.9|1534.9|1536.4|1533.4|311
1644222900000|2022-02-07 08:35:00|1536.4|1533.4|1535.4|1532.4|1538.4|1535.4|1535.4|1532.4|214
1644223200000|2022-02-07 08:40:00|1535.9|1532.9|1536.4|1533.4|1536.4|1533.4|1535.9|1532.9|100
1644223500000|2022-02-07 08:45:00|1536.9|1533.9|1534.9|1531.9|1537.9|1534.9|1534.9|1531.9|101
1644223800000|2022-02-07 08:50:00|1534.4|1531.4|1534.9|1531.9|1534.9|1531.9|1533.9|1530.9|139
1644224100000|2022-02-07 08:55:00|1534.4|1531.4|1533.4|1530.4|1535.4|1532.4|1533.4|1530.4|140
1644224400000|2022-02-07 09:00:00|1533.9|1530.9|1533.4|1530.4|1533.9|1530.9|1533.4|1530.4|68
1644224700000|2022-02-07 09:05:00|1533.9|1530.9|1533.9|1530.9|1536.4|1533.4|1533.4|1530.4|219
1644281100000|2022-02-08 00:45:00|1533.4|1530.4|1532.9|1529.9|1533.9|1530.9|1530.9|1527.9|174
1644281400000|2022-02-08 00:50:00|1533.4|1530.4|1531.9|1528.9|1533.9|1530.9|1531.4|1528.4|129
1644281700000|2022-02-08 00:55:00|1531.4|1528.4|1530.9|1527.9|1531.9|1528.9|1530.9|1527.9|139
1644282000000|2022-02-08 01:00:00|1530.4|1527.4|1533.9|1530.9|1534.4|1531.4|1529.4|1526.4|288
1644282300000|2022-02-08 01:05:00|1533.4|1530.4|1531.9|1528.9|1533.9|1530.9|1530.9|1527.9|159
1644282600000|2022-02-08 01:10:00|1532.4|1529.4|1528.4|1525.4|1532.4|1529.4|1528.4|1525.4|181
1644282900000|2022-02-08 01:15:00|1528.9|1525.9|1530.4|1527.4|1530.4|1527.4|1527.9|1524.9|172
1644283200000|2022-02-08 01:20:00|1529.9|1526.9|1529.9|1526.9|1529.9|1526.9|1529.4|1526.4|75
1644283500000|2022-02-08 01:25:00|1529.4|1526.4|1528.4|1525.4|1529.9|1526.9|1528.4|1525.4|102
1644283800000|2022-02-08 01:30:00|1529.4|1526.4|1530.4|1527.4|1530.9|1527.9|1528.9|1525.9|170
1644284100000|2022-02-08 01:35:00|1530.9|1527.9|1529.9|1526.9|1531.4|1528.4|1529.4|1526.4|80
1644284400000|2022-02-08 01:40:00|1530.4|1527.4|1530.4|1527.4|1530.9|1527.9|1529.9|1526.9|52
1644284700000|2022-02-08 01:45:00|1530.9|1527.9|1529.9|1526.9|1530.9|1527.9|1529.9|1526.9|23
1644285000000|2022-02-08 01:50:00|1530.4|1527.4|1529.4|1526.4|1530.4|1527.4|1529.4|1526.4|58
1644285300000|2022-02-08 01:55:00|1529.9|1526.9|1530.4|1527.4|1530.4|1527.4|1529.4|1526.4|50
1644285600000|2022-02-08 02:00:00|1529.9|1526.9|1530.4|1527.4|1530.9|1527.9|1529.9|1526.9|74
1644285900000|2022-02-08 02:05:00|1529.9|1526.9|1530.9|1527.9|1530.9|1527.9|1529.4|1526.4|46
1644286200000|2022-02-08 02:10:00|1530.4|1527.4|1531.4|1528.4|1531.4|1528.4|1530.4|1527.4|54
1644286500000|2022-02-08 02:15:00|1530.9|1527.9|1529.9|1526.9|1530.9|1527.9|1529.9|1526.9|69
1644286800000|2022-02-08 02:20:00|1530.4|1527.4|1530.4|1527.4|1530.4|1527.4|1529.9|1526.9|29
1644287100000|2022-02-08 02:25:00|1530.9|1527.9|1530.9|1527.9|1531.4|1528.4|1530.4|1527.4|38
1644287400000|2022-02-08 02:30:00|1530.4|1527.4|1530.9|1527.9|1531.4|1528.4|1530.4|1527.4|27
1644287700000|2022-02-08 02:35:00|1531.4|1528.4|1530.4|1527.4|1531.4|1528.4|1529.9|1526.9|65
1644288000000|2022-02-08 02:40:00|1529.9|1526.9|1530.4|1527.4|1531.4|1528.4|1529.9|1526.9|70
1644288300000|2022-02-08 02:45:00|1529.9|1526.9|1530.4|1527.4|1530.9|1527.9|1529.9|1526.9|41
1644288600000|2022-02-08 02:50:00|1529.9|1526.9|1530.9|1527.9|1530.9|1527.9|1529.9|1526.9|31
1644288900000|2022-02-08 02:55:00|1530.4|1527.4|1530.4|1527.4|1530.9|1527.9|1530.4|1527.4|24
1644289200000|2022-02-08 03:00:00|1529.9|1526.9|1530.4|1527.4|1530.9|1527.9|1529.9|1526.9|47
1644289500000|2022-02-08 03:05:00|||||||||31
1644289800000|2022-02-08 03:10:00|1529.9|1526.9|1530.4|1527.4|1530.4|1527.4|1529.9|1526.9|12
1644290100000|2022-02-08 03:15:00|1529.9|1526.9|1530.4|1527.4|1530.4|1527.4|1529.9|1526.9|63
1644290400000|2022-02-08 03:20:00|1529.9|1526.9|1529.9|1526.9|1530.4|1527.4|1529.9|1526.9|17
1644290700000|2022-02-08 03:25:00|1529.4|1526.4|1529.4|1526.4|1529.9|1526.9|1528.9|1525.9|60
1644291000000|2022-02-08 03:30:00|1529.9|1526.9|1529.9|1526.9|1530.4|1527.4|1529.9|1526.9|59
1644291300000|2022-02-08 03:35:00|1530.4|1527.4|1530.4|1527.4|1530.9|1527.9|1530.4|1527.4|42
1644291600000|2022-02-08 03:40:00|1529.9|1526.9|1531.4|1528.4|1531.4|1528.4|1529.9|1526.9|98
1644291900000|2022-02-08 03:45:00|1531.9|1528.9|1531.9|1528.9|1532.4|1529.4|1531.9|1528.9|65
1644292200000|2022-02-08 03:50:00|1531.4|1528.4|1531.9|1528.9|1531.9|1528.9|1531.4|1528.4|78
1644292500000|2022-02-08 03:55:00|1531.4|1528.4|1531.9|1528.9|1532.4|1529.4|1531.4|1528.4|106
1644292800000|2022-02-08 04:00:00|1531.4|1528.4|1531.4|1528.4|1531.4|1528.4|1530.9|1527.9|47
1644293100000|2022-02-08 04:05:00|1530.9|1527.9|1531.4|1528.4|1531.9|1528.9|1530.9|1527.9|42
1644293400000|2022-02-08 04:10:00|1531.9|1528.9|1531.4|1528.4|1531.9|1528.9|1530.9|1527.9|32
1644293700000|2022-02-08 04:15:00|1530.9|1527.9|1530.9|1527.9|1530.9|1527.9|1530.4|1527.4|54
1644294000000|2022-02-08 04:20:00|1531.4|1528.4|1531.9|1528.9|1531.9|1528.9|1530.9|1527.9|70
1644294300000|2022-02-08 04:25:00|1532.4|1529.4|1532.9|1529.9|1533.9|1530.9|1532.4|1529.4|96
1644294600000|2022-02-08 04:30:00|1532.4|1529.4|1532.9|1529.9|1533.4|1530.4|1532.4|1529.4|38
1644294900000|2022-02-08 04:35:00|1533.4|1530.4|1533.4|1530.4|1533.4|1530.4|1532.9|1529.9|19
1644295200000|2022-02-08 04:40:00|1533.9|1530.9|1533.4|1530.4|1534.4|1531.4|1533.4|1530.4|87
1644301800000|2022-02-08 06:30:00|1532.9|1529.9|1532.4|1529.4|1533.4|1530.4|1532.4|1529.4|51
1644302100000|2022-02-08 06:35:00|1532.9|1529.9|1532.9|1529.9|1533.9|1530.9|1532.9|1529.9|43
1644302400000|2022-02-08 06:40:00|1533.4|1530.4|1533.4|1530.4|1533.4|1530.4|1533.4|1530.4|18
1644302700000|2022-02-08 06:45:00|1532.9|1529.9|1532.4|1529.4|1533.4|1530.4|1531.9|1528.9|121
1644303000000|2022-02-08 06:50:00|1532.9|1529.9|1533.4|1530.4|1533.4|1530.4|1532.9|1529.9|24
1644303300000|2022-02-08 06:55:00|1532.9|1529.9|1532.4|1529.4|1533.4|1530.4|1532.4|1529.4|35
1644303600000|2022-02-08 07:00:00|1532.9|1529.9|1532.9|1529.9|1532.9|1529.9|1532.9|1529.9|22
1644303900000|2022-02-08 07:05:00|1532.4|1529.4|1533.4|1530.4|1533.4|1530.4|1532.4|1529.4|40
1644304200000|2022-02-08 07:10:00|1533.9|1530.9|1532.9|1529.9|1533.9|1530.9|1532.9|1529.9|65
1644304500000|2022-02-08 07:15:00|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|6
1644304800000|2022-02-08 07:20:00|1532.9|1529.9|1533.4|1530.4|1533.4|1530.4|1532.4|1529.4|28
1644305100000|2022-02-08 07:25:00|1532.9|1529.9|1532.9|1529.9|1532.9|1529.9|1532.9|1529.9|21
1644305400000|2022-02-08 07:30:00|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|1531.9|1528.9|119
1644306000000|2022-02-08 07:40:00|1532.9|1529.9|1531.4|1528.4|1532.9|1529.9|1531.4|1528.4|38
1644306300000|2022-02-08 07:45:00|1530.9|1527.9|1531.9|1528.9|1531.9|1528.9|1530.9|1527.9|73
1644306600000|2022-02-08 07:50:00|1531.4|1528.4|1531.4|1528.4|1531.4|1528.4|1530.9|1527.9|45
1644306900000|2022-02-08 07:55:00|1530.9|1527.9|1529.9|1526.9|1530.9|1527.9|1529.9|1526.9|64
1644307200000|2022-02-08 08:00:00|1529.4|1526.4|1529.9|1526.9|1529.9|1526.9|1528.9|1525.9|70
1644307500000|2022-02-08 08:05:00|1530.4|1527.4|1530.4|1527.4|1530.9|1527.9|1530.4|1527.4|22
1644307800000|2022-02-08 08:10:00|1530.9|1527.9|1531.4|1528.4|1531.4|1528.4|1530.4|1527.4|43
1644308100000|2022-02-08 08:15:00|1530.9|1527.9|1530.4|1527.4|1531.9|1528.9|1530.4|1527.4|65
1644308400000|2022-02-08 08:20:00|1529.9|1526.9|1530.9|1527.9|1530.9|1527.9|1529.9|1526.9|69
1644308700000|2022-02-08 08:25:00|1531.4|1528.4|1531.4|1528.4|1531.9|1528.9|1531.4|1528.4|69
1644309000000|2022-02-08 08:30:00|1531.9|1528.9|1531.4|1528.4|1532.4|1529.4|1531.4|1528.4|88
1644309300000|2022-02-08 08:35:00|1531.9|1528.9|1532.9|1529.9|1532.9|1529.9|1531.9|1528.9|65
1644309600000|2022-02-08 08:40:00|1532.4|1529.4|1532.9|1529.9|1532.9|1529.9|1532.4|1529.4|87
1644309900000|2022-02-08 08:45:00|1532.4|1529.4|1531.9|1528.9|1532.9|1529.9|1531.4|1528.4|215
1644310200000|2022-02-08 08:50:00|1531.4|1528.4|1532.4|1529.4|1532.9|1529.9|1531.4|1528.4|74
1644310500000|2022-02-08 08:55:00|1532.9|1529.9|1532.4|1529.4|1533.4|1530.4|1532.4|1529.4|131
1644310800000|2022-02-08 09:00:00|1532.9|1529.9|1532.9|1529.9|1532.9|1529.9|1532.9|1529.9|30
1644311100000|2022-02-08 09:05:00|1533.4|1530.4|1534.4|1531.4|1534.9|1531.9|1533.4|1530.4|196
1644367500000|2022-02-09 00:45:00|1533.9|1530.9|1538.4|1535.4|1539.4|1536.4|1533.9|1530.9|140
1644367800000|2022-02-09 00:50:00|1538.9|1535.9|1540.4|1537.4|1540.4|1537.4|1538.9|1535.9|68
1644368100000|2022-02-09 00:55:00|1540.9|1537.9|1541.4|1538.4|1542.9|1539.9|1540.9|1537.9|158
1644368400000|2022-02-09 01:00:00|1541.9|1538.9|1541.9|1538.9|1542.4|1539.4|1540.4|1537.4|246
1644368700000|2022-02-09 01:05:00|1542.4|1539.4|1547.9|1544.9|1547.9|1544.9|1542.4|1539.4|449
1644369000000|2022-02-09 01:10:00|1547.4|1544.4|1547.9|1544.9|1548.9|1545.9|1546.9|1543.9|318
1644369300000|2022-02-09 01:15:00|1547.4|1544.4|1549.3|1546.3|1549.3|1546.3|1547.4|1544.4|233
1644369600000|2022-02-09 01:20:00|1549.8|1546.8|1550.3|1547.3|1550.8|1547.8|1549.3|1546.3|276
1644369900000|2022-02-09 01:25:00|1550.8|1547.8|1551.8|1548.8|1552.3|1549.3|1550.3|1547.3|257
1644370200000|2022-02-09 01:30:00|1551.3|1548.3|1551.3|1548.3|1551.8|1548.8|1550.3|1547.3|216
1644370500000|2022-02-09 01:35:00|1550.8|1547.8|1552.3|1549.3|1552.3|1549.3|1550.3|1547.3|268
1644370800000|2022-02-09 01:40:00|1551.8|1548.8|1552.8|1549.8|1553.3|1550.3|1551.8|1548.8|254
1644371100000|2022-02-09 01:45:00|1553.3|1550.3|1553.3|1550.3|1554.8|1551.8|1552.8|1549.8|289
1644371400000|2022-02-09 01:50:00|1553.8|1550.8|1550.3|1547.3|1553.8|1550.8|1549.8|1546.8|166
1644371700000|2022-02-09 01:55:00|1550.8|1547.8|1549.8|1546.8|1550.8|1547.8|1549.3|1546.3|78
1644372000000|2022-02-09 02:00:00|1550.3|1547.3|1550.3|1547.3|1550.8|1547.8|1549.3|1546.3|122
1644372300000|2022-02-09 02:05:00|1549.8|1546.8|1549.8|1546.8|1550.3|1547.3|1549.3|1546.3|86
1644372600000|2022-02-09 02:10:00|1550.3|1547.3|1550.3|1547.3|1551.3|1548.3|1549.8|1546.8|164
1644372900000|2022-02-09 02:15:00|1550.8|1547.8|1549.8|1546.8|1550.8|1547.8|1549.8|1546.8|63
1644373200000|2022-02-09 02:20:00|1550.3|1547.3|1548.8|1545.8|1550.8|1547.8|1548.8|1545.8|163
1644373500000|2022-02-09 02:25:00|1549.3|1546.3|1549.8|1546.8|1549.8|1546.8|1549.3|1546.3|81
1644373800000|2022-02-09 02:30:00|1550.3|1547.3|1550.3|1547.3|1550.8|1547.8|1550.3|1547.3|105
1644374100000|2022-02-09 02:35:00|1550.8|1547.8|1548.8|1545.8|1550.8|1547.8|1548.3|1545.3|117
1644374400000|2022-02-09 02:40:00|1548.3|1545.3|1548.3|1545.3|1549.3|1546.3|1547.8|1544.8|92
1644374700000|2022-02-09 02:45:00|1547.8|1544.8|1547.8|1544.8|1548.3|1545.3|1547.3|1544.3|70
1644375000000|2022-02-09 02:50:00|1547.3|1544.3|1546.8|1543.8|1547.8|1544.8|1546.3|1543.3|88
1644375300000|2022-02-09 02:55:00|1547.3|1544.3|1547.8|1544.8|1547.8|1544.8|1546.8|1543.8|71
1644375600000|2022-02-09 03:00:00|1547.3|1544.3|1548.3|1545.3|1548.3|1545.3|1547.3|1544.3|89
1644375900000|2022-02-09 03:05:00|1548.8|1545.8|1548.8|1545.8|1549.3|1546.3|1548.8|1545.8|69
1644376200000|2022-02-09 03:10:00|1548.3|1545.3|1548.8|1545.8|1549.3|1546.3|1548.3|1545.3|48
1644376500000|2022-02-09 03:15:00|1549.3|1546.3|1548.3|1545.3|1550.3|1547.3|1548.3|1545.3|147
1644376800000|2022-02-09 03:20:00|1547.8|1544.8|1549.3|1546.3|1549.3|1546.3|1547.8|1544.8|88
1644377100000|2022-02-09 03:25:00|1549.8|1546.8|1549.3|1546.3|1549.8|1546.8|1548.3|1545.3|106
1644377400000|2022-02-09 03:30:00|1548.8|1545.8|1549.8|1546.8|1550.3|1547.3|1548.8|1545.8|76
1644377700000|2022-02-09 03:35:00|1550.3|1547.3|1549.8|1546.8|1550.3|1547.3|1549.3|1546.3|123
1644378000000|2022-02-09 03:40:00|1550.3|1547.3|1550.3|1547.3|1550.8|1547.8|1549.8|1546.8|78
1644378300000|2022-02-09 03:45:00|1550.8|1547.8|1551.3|1548.3|1552.3|1549.3|1550.8|1547.8|125
1644378600000|2022-02-09 03:50:00|1551.8|1548.8|1551.3|1548.3|1551.8|1548.8|1550.3|1547.3|90
1644378900000|2022-02-09 03:55:00|1550.8|1547.8|1550.8|1547.8|1551.3|1548.3|1549.8|1546.8|64
1644379200000|2022-02-09 04:00:00|1550.3|1547.3|1550.3|1547.3|1550.8|1547.8|1550.3|1547.3|33
1644379500000|2022-02-09 04:05:00|1549.8|1546.8|1549.8|1546.8|1550.3|1547.3|1549.8|1546.8|40
1644379800000|2022-02-09 04:10:00|1550.3|1547.3|1550.8|1547.8|1551.3|1548.3|1549.8|1546.8|101
1644380100000|2022-02-09 04:15:00|1551.3|1548.3|1550.8|1547.8|1551.8|1548.8|1550.8|1547.8|83
1644380400000|2022-02-09 04:20:00|1550.3|1547.3|1551.8|1548.8|1551.8|1548.8|1550.3|1547.3|28
1644380700000|2022-02-09 04:25:00|1551.3|1548.3|1551.3|1548.3|1551.8|1548.8|1551.3|1548.3|49
1644381000000|2022-02-09 04:30:00|1551.8|1548.8|1552.3|1549.3|1552.3|1549.3|1551.8|1548.8|36
1644381300000|2022-02-09 04:35:00|1552.8|1549.8|1557.8|1554.8|1558.3|1555.3|1552.3|1549.3|390
1644381600000|2022-02-09 04:40:00|1557.3|1554.3|1555.8|1552.8|1557.3|1554.3|1555.3|1552.3|90
1644388200000|2022-02-09 06:30:00|1555.3|1552.3|1554.3|1551.3|1555.3|1552.3|1553.3|1550.3|210
1644388500000|2022-02-09 06:35:00|1553.8|1550.8|1552.8|1549.8|1553.8|1550.8|1552.3|1549.3|177
1644388800000|2022-02-09 06:40:00|1553.3|1550.3|1553.3|1550.3|1554.3|1551.3|1552.8|1549.8|92
1644389100000|2022-02-09 06:45:00|1552.8|1549.8|1552.8|1549.8|1553.3|1550.3|1552.3|1549.3|35
1644389400000|2022-02-09 06:50:00|1553.3|1550.3|1552.8|1549.8|1553.3|1550.3|1552.3|1549.3|75
1644389700000|2022-02-09 06:55:00|1553.3|1550.3|1551.8|1548.8|1553.3|1550.3|1551.8|1548.8|41
1644390000000|2022-02-09 07:00:00|1551.3|1548.3|1551.3|1548.3|1551.3|1548.3|1550.8|1547.8|85
1644390300000|2022-02-09 07:05:00|1550.8|1547.8|1550.8|1547.8|1550.8|1547.8|1550.8|1547.8|27
1644390600000|2022-02-09 07:10:00|1551.3|1548.3|1552.3|1549.3|1552.3|1549.3|1551.3|1548.3|102
1644390900000|2022-02-09 07:15:00|1552.8|1549.8|1551.8|1548.8|1552.8|1549.8|1551.3|1548.3|83
1644391200000|2022-02-09 07:20:00|1551.3|1548.3|1550.8|1547.8|1551.3|1548.3|1550.3|1547.3|130
1644391500000|2022-02-09 07:25:00|1551.3|1548.3|1550.3|1547.3|1551.8|1548.8|1549.8|1546.8|284
1644391800000|2022-02-09 07:30:00|1549.8|1546.8|1551.3|1548.3|1551.3|1548.3|1549.8|1546.8|66
1644392100000|2022-02-09 07:35:00|1550.8|1547.8|1551.8|1548.8|1551.8|1548.8|1550.8|1547.8|126
1644392400000|2022-02-09 07:40:00|1551.3|1548.3|1551.8|1548.8|1552.3|1549.3|1551.3|1548.3|93
1644392700000|2022-02-09 07:45:00|1552.3|1549.3|1551.3|1548.3|1552.3|1549.3|1550.8|1547.8|94
1644393000000|2022-02-09 07:50:00|1551.8|1548.8|1552.8|1549.8|1553.8|1550.8|1551.8|1548.8|333
1644393300000|2022-02-09 07:55:00|1553.3|1550.3|1553.3|1550.3|1553.8|1550.8|1552.8|1549.8|147
1644393600000|2022-02-09 08:00:00|1553.8|1550.8|1552.8|1549.8|1555.3|1552.3|1552.8|1549.8|185
1644393900000|2022-02-09 08:05:00|1553.3|1550.3|1552.3|1549.3|1553.3|1550.3|1552.3|1549.3|72
1644394200000|2022-02-09 08:10:00|1552.8|1549.8|1554.3|1551.3|1555.3|1552.3|1552.3|1549.3|238
1644394500000|2022-02-09 08:15:00|1553.8|1550.8|1552.3|1549.3|1554.3|1551.3|1551.8|1548.8|174
1644394800000|2022-02-09 08:20:00|1551.8|1548.8|1552.3|1549.3|1552.8|1549.8|1551.8|1548.8|80
1644395100000|2022-02-09 08:25:00|1552.8|1549.8|1551.8|1548.8|1552.8|1549.8|1551.3|1548.3|93
1644395400000|2022-02-09 08:30:00|1552.3|1549.3|1552.3|1549.3|1552.3|1549.3|1551.3|1548.3|191
1644395700000|2022-02-09 08:35:00|1552.8|1549.8|1552.3|1549.3|1552.8|1549.8|1552.3|1549.3|26
1644396000000|2022-02-09 08:40:00|1552.8|1549.8|1553.3|1550.3|1553.8|1550.8|1552.8|1549.8|122
1644396300000|2022-02-09 08:45:00|1553.8|1550.8|1552.8|1549.8|1554.8|1551.8|1552.8|1549.8|117
1644396600000|2022-02-09 08:50:00|1553.3|1550.3|1553.8|1550.8|1554.3|1551.3|1553.3|1550.3|94
1644396900000|2022-02-09 08:55:00|1554.3|1551.3|1553.8|1550.8|1554.3|1551.3|1553.8|1550.8|46
1644397200000|2022-02-09 09:00:00|1554.3|1551.3|1554.3|1551.3|1554.3|1551.3|1553.8|1550.8|40
1644397500000|2022-02-09 09:05:00|1554.8|1551.8|1554.8|1551.8|1554.8|1551.8|1553.8|1550.8|48
1644453900000|2022-02-10 00:45:00|1557.3|1554.3|1558.8|1555.8|1561.3|1558.3|1555.8|1552.8|171
1644454200000|2022-02-10 00:50:00|1559.3|1556.3|1562.3|1559.3|1563.3|1560.3|1558.8|1555.8|125
1644454500000|2022-02-10 00:55:00|1563.3|1560.3|1562.3|1559.3|1563.3|1560.3|1562.3|1559.3|75
1644454800000|2022-02-10 01:00:00|1562.8|1559.8|1560.8|1557.8|1562.8|1559.8|1558.8|1555.8|354
1644455100000|2022-02-10 01:05:00|1560.3|1557.3|1558.3|1555.3|1560.8|1557.8|1558.3|1555.3|145
1644455400000|2022-02-10 01:10:00|1557.8|1554.8|1561.3|1558.3|1561.8|1558.8|1556.3|1553.3|225
1644455700000|2022-02-10 01:15:00|1561.8|1558.8|1557.8|1554.8|1562.3|1559.3|1557.8|1554.8|124
1644456000000|2022-02-10 01:20:00|1558.3|1555.3|1560.8|1557.8|1561.3|1558.3|1557.8|1554.8|111
1644456300000|2022-02-10 01:25:00|1561.3|1558.3|1558.3|1555.3|1561.8|1558.8|1558.3|1555.3|107
1644456600000|2022-02-10 01:30:00|1558.8|1555.8|1559.8|1556.8|1560.3|1557.3|1558.3|1555.3|75
1644456900000|2022-02-10 01:35:00|1559.3|1556.3|1559.8|1556.8|1560.3|1557.3|1558.8|1555.8|106
1644457200000|2022-02-10 01:40:00|1560.3|1557.3|1561.3|1558.3|1561.8|1558.8|1559.8|1556.8|135
1644457500000|2022-02-10 01:45:00|1561.8|1558.8|1562.3|1559.3|1562.3|1559.3|1561.3|1558.3|110
1644457800000|2022-02-10 01:50:00|1562.8|1559.8|1562.8|1559.8|1563.3|1560.3|1562.3|1559.3|103
1644458100000|2022-02-10 01:55:00|1562.3|1559.3|1563.3|1560.3|1563.3|1560.3|1561.8|1558.8|101
1644458400000|2022-02-10 02:00:00|1562.8|1559.8|1562.8|1559.8|1563.3|1560.3|1562.3|1559.3|88
1644458700000|2022-02-10 02:05:00|1563.3|1560.3|1562.8|1559.8|1563.3|1560.3|1561.8|1558.8|107
1644459000000|2022-02-10 02:10:00|1561.8|1558.8|1560.3|1557.3|1562.8|1559.8|1560.3|1557.3|94
1644459300000|2022-02-10 02:15:00|1559.8|1556.8|1559.8|1556.8|1560.3|1557.3|1559.8|1556.8|36
1644459600000|2022-02-10 02:20:00|1559.3|1556.3|1562.3|1559.3|1562.3|1559.3|1559.3|1556.3|137
1644459900000|2022-02-10 02:25:00|1561.8|1558.8|1564.3|1561.3|1564.8|1561.8|1561.8|1558.8|142
1644460200000|2022-02-10 02:30:00|1564.8|1561.8|1565.8|1562.8|1566.8|1563.8|1564.8|1561.8|206
1644460500000|2022-02-10 02:35:00|1566.3|1563.3|1568.8|1565.8|1568.8|1565.8|1565.8|1562.8|213
1644460800000|2022-02-10 02:40:00|1568.3|1565.3|1567.8|1564.8|1569.3|1566.3|1567.3|1564.3|149
1644461100000|2022-02-10 02:45:00|1568.3|1565.3|1569.3|1566.3|1569.8|1566.8|1568.3|1565.3|94
1644461400000|2022-02-10 02:50:00|1568.8|1565.8|1568.3|1565.3|1569.3|1566.3|1568.3|1565.3|82
1644461700000|2022-02-10 02:55:00|1567.8|1564.8|1568.3|1565.3|1568.8|1565.8|1567.8|1564.8|47
1644462000000|2022-02-10 03:00:00|1567.8|1564.8|1566.3|1563.3|1568.3|1565.3|1566.3|1563.3|98
1644462300000|2022-02-10 03:05:00|1565.8|1562.8|1566.8|1563.8|1567.3|1564.3|1565.3|1562.3|86
1644462600000|2022-02-10 03:10:00|1567.3|1564.3|1567.8|1564.8|1568.3|1565.3|1566.8|1563.8|61
1644462900000|2022-02-10 03:15:00|1568.3|1565.3|1567.8|1564.8|1568.3|1565.3|1566.3|1563.3|72
1644463200000|2022-02-10 03:20:00|1568.3|1565.3|1568.8|1565.8|1568.8|1565.8|1567.8|1564.8|88
1644463500000|2022-02-10 03:25:00|1568.3|1565.3|1567.8|1564.8|1568.3|1565.3|1567.3|1564.3|60
1644463800000|2022-02-10 03:30:00|1567.3|1564.3|1566.3|1563.3|1567.3|1564.3|1565.8|1562.8|96
1644464100000|2022-02-10 03:35:00|1566.8|1563.8|1566.3|1563.3|1566.8|1563.8|1566.3|1563.3|49
1644464400000|2022-02-10 03:40:00|1566.8|1563.8|1567.3|1564.3|1567.3|1564.3|1566.3|1563.3|40
1644464700000|2022-02-10 03:45:00|1566.8|1563.8|1566.8|1563.8|1567.3|1564.3|1566.8|1563.8|57
1644465000000|2022-02-10 03:50:00|1567.3|1564.3|1566.8|1563.8|1567.3|1564.3|1566.8|1563.8|28
1644465300000|2022-02-10 03:55:00|1567.3|1564.3|1567.3|1564.3|1567.8|1564.8|1567.3|1564.3|30
1644465600000|2022-02-10 04:00:00|1567.8|1564.8|1566.8|1563.8|1567.8|1564.8|1566.8|1563.8|20
1644465900000|2022-02-10 04:05:00|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|1566.8|1563.8|24
1644466200000|2022-02-10 04:10:00|1567.8|1564.8|1567.3|1564.3|1567.8|1564.8|1567.3|1564.3|36
1644466500000|2022-02-10 04:15:00|1567.8|1564.8|1567.8|1564.8|1567.8|1564.8|1567.3|1564.3|19
1644466800000|2022-02-10 04:20:00|1567.3|1564.3|1567.8|1564.8|1567.8|1564.8|1567.3|1564.3|37
1644467100000|2022-02-10 04:25:00|1568.3|1565.3|1568.3|1565.3|1568.3|1565.3|1567.3|1564.3|23
1644467400000|2022-02-10 04:30:00|1567.8|1564.8|1567.8|1564.8|1568.3|1565.3|1567.8|1564.8|34
1644467700000|2022-02-10 04:35:00|1568.3|1565.3|1568.8|1565.8|1568.8|1565.8|1568.3|1565.3|55
1644468000000|2022-02-10 04:40:00|1568.3|1565.3|1568.8|1565.8|1568.8|1565.8|1568.3|1565.3|33
1644474600000|2022-02-10 06:30:00|1567.8|1564.8|1567.8|1564.8|1568.8|1565.8|1567.8|1564.8|76
1644474900000|2022-02-10 06:35:00|1568.3|1565.3|1569.3|1566.3|1569.3|1566.3|1568.3|1565.3|71
1644475200000|2022-02-10 06:40:00|1568.8|1565.8|1569.3|1566.3|1569.3|1566.3|1568.8|1565.8|84
1644475500000|2022-02-10 06:45:00|1568.8|1565.8|1569.8|1566.8|1570.3|1567.3|1568.8|1565.8|107
1644475800000|2022-02-10 06:50:00|1570.3|1567.3|1570.3|1567.3|1570.8|1567.8|1569.8|1566.8|124
1644476100000|2022-02-10 06:55:00|1570.8|1567.8|1570.3|1567.3|1570.8|1567.8|1570.3|1567.3|30
1644476400000|2022-02-10 07:00:00|1570.8|1567.8|1570.3|1567.3|1570.8|1567.8|1569.8|1566.8|122
1644476700000|2022-02-10 07:05:00|1569.8|1566.8|1569.3|1566.3|1570.3|1567.3|1569.3|1566.3|101
1644477000000|2022-02-10 07:10:00|1568.8|1565.8|1569.8|1566.8|1569.8|1566.8|1568.3|1565.3|90
1644477300000|2022-02-10 07:15:00|1570.3|1567.3|1570.3|1567.3|1570.3|1567.3|1569.8|1566.8|65
1644477600000|2022-02-10 07:20:00|1570.8|1567.8|1570.8|1567.8|1571.3|1568.3|1570.8|1567.8|95
1644477900000|2022-02-10 07:25:00|||||||||102
1644478200000|2022-02-10 07:30:00|1570.3|1567.3|1570.3|1567.3|1570.8|1567.8|1570.3|1567.3|60
1644478500000|2022-02-10 07:35:00|1570.8|1567.8|1570.3|1567.3|1570.8|1567.8|1570.3|1567.3|19
1644478800000|2022-02-10 07:40:00|1570.8|1567.8|1570.8|1567.8|1571.3|1568.3|1570.3|1567.3|49
1644479100000|2022-02-10 07:45:00|1571.3|1568.3|1571.8|1568.8|1571.8|1568.8|1571.3|1568.3|107
1644479400000|2022-02-10 07:50:00|1571.3|1568.3|1570.8|1567.8|1571.8|1568.8|1570.8|1567.8|47
1644479700000|2022-02-10 07:55:00|1571.3|1568.3|1572.3|1569.3|1572.8|1569.8|1570.8|1567.8|140
1644480000000|2022-02-10 08:00:00|1572.8|1569.8|1572.3|1569.3|1572.8|1569.8|1571.3|1568.3|92
1644480300000|2022-02-10 08:05:00|1572.8|1569.8|1572.3|1569.3|1572.8|1569.8|1572.3|1569.3|55
1644480600000|2022-02-10 08:10:00|1572.8|1569.8|1572.8|1569.8|1573.3|1570.3|1571.8|1568.8|67
1644480900000|2022-02-10 08:15:00|1572.3|1569.3|1571.8|1568.8|1573.3|1570.3|1571.8|1568.8|97
1644481200000|2022-02-10 08:20:00|1572.3|1569.3|1572.8|1569.8|1572.8|1569.8|1571.8|1568.8|51
1644481500000|2022-02-10 08:25:00|1573.3|1570.3|1573.3|1570.3|1573.3|1570.3|1572.8|1569.8|75
1644481800000|2022-02-10 08:30:00|1572.8|1569.8|1571.8|1568.8|1573.3|1570.3|1571.8|1568.8|77
1644482100000|2022-02-10 08:35:00|1572.3|1569.3|1572.8|1569.8|1572.8|1569.8|1571.3|1568.3|123
1644482400000|2022-02-10 08:40:00|1572.3|1569.3|1572.3|1569.3|1573.3|1570.3|1571.8|1568.8|74
1644482700000|2022-02-10 08:45:00|1572.8|1569.8|1571.8|1568.8|1573.3|1570.3|1571.8|1568.8|68
1644483000000|2022-02-10 08:50:00|1572.3|1569.3|1571.8|1568.8|1572.3|1569.3|1571.8|1568.8|35
1644483300000|2022-02-10 08:55:00|1571.3|1568.3|1569.3|1566.3|1572.3|1569.3|1567.8|1564.8|530
1644483600000|2022-02-10 09:00:00|1568.8|1565.8|1569.3|1566.3|1569.8|1566.8|1568.8|1565.8|47
1644483900000|2022-02-10 09:05:00|1569.8|1566.8|1570.3|1567.3|1570.3|1567.3|1569.3|1566.3|70
1644540300000|2022-02-11 00:45:00|1570.8|1567.8|1565.3|1562.3|1570.8|1567.8|1559.3|1556.3|227
1644540600000|2022-02-11 00:50:00|1564.8|1561.8|1565.8|1562.8|1566.3|1563.3|1563.8|1560.8|154
1644540900000|2022-02-11 00:55:00|1566.3|1563.3|1566.8|1563.8|1567.3|1564.3|1565.8|1562.8|162
1644541200000|2022-02-11 01:00:00|1566.3|1563.3|1568.8|1565.8|1570.3|1567.3|1564.8|1561.8|545
1644541500000|2022-02-11 01:05:00|1569.3|1566.3|1570.8|1567.8|1571.3|1568.3|1568.3|1565.3|303
1644541800000|2022-02-11 01:10:00|1570.3|1567.3|1569.8|1566.8|1570.8|1567.8|1568.8|1565.8|158
1644542100000|2022-02-11 01:15:00|1569.3|1566.3|1569.3|1566.3|1569.8|1566.8|1569.3|1566.3|73
1644542400000|2022-02-11 01:20:00|1569.8|1566.8|1567.8|1564.8|1570.3|1567.3|1567.3|1564.3|119
1644542700000|2022-02-11 01:25:00|1567.3|1564.3|1568.3|1565.3|1568.3|1565.3|1566.8|1563.8|68
1644543000000|2022-02-11 01:30:00|1567.8|1564.8|1569.3|1566.3|1569.3|1566.3|1567.3|1564.3|88
1644543300000|2022-02-11 01:35:00|1568.8|1565.8|1567.8|1564.8|1568.8|1565.8|1567.8|1564.8|136
1644543600000|2022-02-11 01:40:00|1568.3|1565.3|1568.3|1565.3|1569.3|1566.3|1567.8|1564.8|76
1644543900000|2022-02-11 01:45:00|1567.8|1564.8|1568.8|1565.8|1568.8|1565.8|1567.8|1564.8|94
1644544200000|2022-02-11 01:50:00|1568.3|1565.3|1569.3|1566.3|1569.3|1566.3|1568.3|1565.3|56
1644544500000|2022-02-11 01:55:00|1568.8|1565.8|1566.8|1563.8|1568.8|1565.8|1566.3|1563.3|195
1644544800000|2022-02-11 02:00:00|1567.8|1564.8|1566.3|1563.3|1568.3|1565.3|1566.3|1563.3|184
1644545100000|2022-02-11 02:05:00|1565.8|1562.8|1566.3|1563.3|1566.8|1563.8|1565.8|1562.8|158
1644545400000|2022-02-11 02:10:00|1565.8|1562.8|1565.8|1562.8|1566.3|1563.3|1564.8|1561.8|162
1644545700000|2022-02-11 02:15:00|1565.3|1562.3|1567.8|1564.8|1568.3|1565.3|1565.3|1562.3|215
1644546000000|2022-02-11 02:20:00|1567.3|1564.3|1569.3|1566.3|1569.8|1566.8|1567.3|1564.3|198
1644546300000|2022-02-11 02:25:00|1568.8|1565.8|1571.8|1568.8|1572.3|1569.3|1568.8|1565.8|173
1644546600000|2022-02-11 02:30:00|1572.3|1569.3|1572.3|1569.3|1573.3|1570.3|1571.8|1568.8|140
1644546900000|2022-02-11 02:35:00|1572.8|1569.8|1571.8|1568.8|1572.8|1569.8|1571.3|1568.3|115
1644547200000|2022-02-11 02:40:00|1571.3|1568.3|1574.8|1571.8|1575.3|1572.3|1571.3|1568.3|246
1644547500000|2022-02-11 02:45:00|1575.3|1572.3|1574.8|1571.8|1575.8|1572.8|1573.3|1570.3|169
1644547800000|2022-02-11 02:50:00|1575.3|1572.3|1574.8|1571.8|1575.8|1572.8|1574.8|1571.8|116
1644548100000|2022-02-11 02:55:00|1575.3|1572.3|1574.8|1571.8|1575.3|1572.3|1574.8|1571.8|39
1644548400000|2022-02-11 03:00:00|1575.3|1572.3|1575.3|1572.3|1575.3|1572.3|1574.3|1571.3|150
1644548700000|2022-02-11 03:05:00|1574.8|1571.8|1575.3|1572.3|1575.8|1572.8|1574.8|1571.8|59
1644549000000|2022-02-11 03:10:00|1574.8|1571.8|1575.3|1572.3|1575.3|1572.3|1574.8|1571.8|39
1644549300000|2022-02-11 03:15:00|1575.8|1572.8|1575.3|1572.3|1575.8|1572.8|1575.3|1572.3|26
1644549600000|2022-02-11 03:20:00|1574.8|1571.8|1575.3|1572.3|1575.3|1572.3|1574.8|1571.8|120
1644549900000|2022-02-11 03:25:00|1574.8|1571.8|1574.8|1571.8|1575.3|1572.3|1574.8|1571.8|158
1644550200000|2022-02-11 03:30:00|1574.3|1571.3|1575.3|1572.3|1575.3|1572.3|1574.3|1571.3|52
1644550500000|2022-02-11 03:35:00|1574.8|1571.8|1574.3|1571.3|1575.3|1572.3|1574.3|1571.3|70
1644550800000|2022-02-11 03:40:00|1574.8|1571.8|1574.3|1571.3|1575.3|1572.3|1574.3|1571.3|65
1644551100000|2022-02-11 03:45:00|1574.8|1571.8|1574.3|1571.3|1574.8|1571.8|1573.8|1570.8|80
1644551400000|2022-02-11 03:50:00|1574.8|1571.8|1573.8|1570.8|1575.3|1572.3|1573.8|1570.8|112
1644551700000|2022-02-11 03:55:00|1574.3|1571.3|1574.8|1571.8|1574.8|1571.8|1573.8|1570.8|31
1644552000000|2022-02-11 04:00:00|1574.3|1571.3|1575.3|1572.3|1575.3|1572.3|1574.3|1571.3|36
1644552300000|2022-02-11 04:05:00|1575.8|1572.8|1575.8|1572.8|1575.8|1572.8|1575.3|1572.3|18
1644552600000|2022-02-11 04:10:00|1575.3|1572.3|1574.8|1571.8|1575.3|1572.3|1573.8|1570.8|82
1644552900000|2022-02-11 04:15:00|1575.3|1572.3|1574.8|1571.8|1575.3|1572.3|1574.8|1571.8|7
1644553200000|2022-02-11 04:20:00|1575.3|1572.3|1575.3|1572.3|1575.8|1572.8|1575.3|1572.3|47
1644553500000|2022-02-11 04:25:00|1575.8|1572.8|1575.8|1572.8|1575.8|1572.8|1575.8|1572.8|1
1644553800000|2022-02-11 04:30:00|1576.3|1573.3|1575.8|1572.8|1576.3|1573.3|1575.3|1572.3|63
1644554100000|2022-02-11 04:35:00|1576.3|1573.3|1576.3|1573.3|1576.8|1573.8|1575.8|1572.8|112
1644554400000|2022-02-11 04:40:00|1576.8|1573.8|1576.8|1573.8|1577.3|1574.3|1575.8|1572.8|69
1644561000000|2022-02-11 06:30:00|1577.3|1574.3|1575.8|1572.8|1577.3|1574.3|1575.3|1572.3|63
1644561300000|2022-02-11 06:35:00|1575.3|1572.3|1576.3|1573.3|1576.8|1573.8|1575.3|1572.3|52
1644561600000|2022-02-11 06:40:00|1576.8|1573.8|1576.8|1573.8|1576.8|1573.8|1576.3|1573.3|186
1644561900000|2022-02-11 06:45:00|1577.3|1574.3|1577.3|1574.3|1577.3|1574.3|1576.8|1573.8|64
1644562200000|2022-02-11 06:50:00|1577.8|1574.8|1577.3|1574.3|1578.8|1575.8|1577.3|1574.3|250
1644562500000|2022-02-11 06:55:00|1577.8|1574.8|1577.8|1574.8|1577.8|1574.8|1577.3|1574.3|51
1644562800000|2022-02-11 07:00:00|1578.3|1575.3|1577.3|1574.3|1578.3|1575.3|1577.3|1574.3|47
1644563100000|2022-02-11 07:05:00|1577.8|1574.8|1576.8|1573.8|1577.8|1574.8|1576.8|1573.8|49
1644563400000|2022-02-11 07:10:00|1576.3|1573.3|1576.8|1573.8|1576.8|1573.8|1576.3|1573.3|89
1644563700000|2022-02-11 07:15:00|1576.3|1573.3|1576.3|1573.3|1576.8|1573.8|1576.3|1573.3|59
1644564000000|2022-02-11 07:20:00|1576.8|1573.8|1576.8|1573.8|1577.3|1574.3|1576.3|1573.3|76
1644564300000|2022-02-11 07:25:00|1576.3|1573.3|1575.8|1572.8|1576.8|1573.8|1575.8|1572.8|76
1644564600000|2022-02-11 07:30:00|1576.3|1573.3|1574.8|1571.8|1576.3|1573.3|1574.8|1571.8|101
1644564900000|2022-02-11 07:35:00|1575.3|1572.3|1577.3|1574.3|1577.3|1574.3|1574.8|1571.8|94
1644565200000|2022-02-11 07:40:00|1577.8|1574.8|1578.3|1575.3|1578.8|1575.8|1577.8|1574.8|98
1644565500000|2022-02-11 07:45:00|1577.8|1574.8|1577.3|1574.3|1577.8|1574.8|1576.8|1573.8|45
1644565800000|2022-02-11 07:50:00|1576.8|1573.8|1576.8|1573.8|1577.3|1574.3|1576.3|1573.3|39
1644566100000|2022-02-11 07:55:00|1577.3|1574.3|1575.8|1572.8|1577.3|1574.3|1575.8|1572.8|64
1644566400000|2022-02-11 08:00:00|1575.3|1572.3|1576.8|1573.8|1577.3|1574.3|1575.3|1572.3|131
1644566700000|2022-02-11 08:05:00|1576.3|1573.3|1576.3|1573.3|1576.8|1573.8|1576.3|1573.3|40
1644567000000|2022-02-11 08:10:00|1576.8|1573.8|1577.3|1574.3|1577.8|1574.8|1576.8|1573.8|76
1644567300000|2022-02-11 08:15:00|1576.8|1573.8|1577.8|1574.8|1577.8|1574.8|1576.3|1573.3|75
1644567600000|2022-02-11 08:20:00|1577.3|1574.3|1578.3|1575.3|1578.3|1575.3|1577.3|1574.3|27
1644567900000|2022-02-11 08:25:00|1577.8|1574.8|1578.3|1575.3|1578.3|1575.3|1577.8|1574.8|87
1644568200000|2022-02-11 08:30:00|1578.8|1575.8|1577.3|1574.3|1578.8|1575.8|1577.3|1574.3|95
1644568500000|2022-02-11 08:35:00|1576.8|1573.8|1576.3|1573.3|1577.3|1574.3|1575.8|1572.8|76
1644568800000|2022-02-11 08:40:00|1575.8|1572.8|1574.3|1571.3|1576.3|1573.3|1573.8|1570.8|169
1644569100000|2022-02-11 08:45:00|1573.8|1570.8|1578.3|1575.3|1579.8|1576.8|1573.8|1570.8|564
1644569400000|2022-02-11 08:50:00|1578.8|1575.8|1576.8|1573.8|1578.8|1575.8|1576.3|1573.3|119
1644569700000|2022-02-11 08:55:00|1577.3|1574.3|1575.3|1572.3|1577.3|1574.3|1574.8|1571.8|153
1644570000000|2022-02-11 09:00:00|1574.8|1571.8|1576.8|1573.8|1576.8|1573.8|1574.8|1571.8|48
1644570300000|2022-02-11 09:05:00|1577.3|1574.3|1577.8|1574.8|1577.8|1574.8|1577.3|1574.3|74
1644803100000|2022-02-14 01:45:00|1583.8|1580.8|1584.3|1581.3|1584.8|1581.8|1583.8|1580.8|73
1644803400000|2022-02-14 01:50:00|1583.8|1580.8|1581.8|1578.8|1584.3|1581.3|1581.3|1578.3|117
1644803700000|2022-02-14 01:55:00|1581.3|1578.3|1580.8|1577.8|1581.8|1578.8|1580.3|1577.3|68
1644804000000|2022-02-14 02:00:00|1581.3|1578.3|1580.8|1577.8|1581.3|1578.3|1580.3|1577.3|48
1644804300000|2022-02-14 02:05:00|1581.3|1578.3|1582.3|1579.3|1582.8|1579.8|1580.8|1577.8|145
1644804600000|2022-02-14 02:10:00|1581.8|1578.8|1581.8|1578.8|1583.3|1580.3|1581.8|1578.8|67
1644804900000|2022-02-14 02:15:00|1582.8|1579.8|1584.3|1581.3|1584.3|1581.3|1582.3|1579.3|53
1644805200000|2022-02-14 02:20:00|1583.3|1580.3|1583.3|1580.3|1583.8|1580.8|1582.8|1579.8|38
1644805500000|2022-02-14 02:25:00|1583.8|1580.8|1582.3|1579.3|1583.8|1580.8|1582.3|1579.3|56
1644805800000|2022-02-14 02:30:00|1581.8|1578.8|1584.1|1581.1|1584.6|1581.6|1581.8|1578.8|100
1644806100000|2022-02-14 02:35:00|1584.6|1581.6|1584.1|1581.1|1584.6|1581.6|1583.6|1580.6|59
1644806400000|2022-02-14 02:40:00|1583.6|1580.6|1584.1|1581.1|1584.1|1581.1|1583.6|1580.6|25
1644806700000|2022-02-14 02:45:00|1584.6|1581.6|1583.1|1580.1|1584.6|1581.6|1583.1|1580.1|32
1644807000000|2022-02-14 02:50:00|1582.6|1579.6|1583.6|1580.6|1584.1|1581.1|1582.6|1579.6|44
1644807300000|2022-02-14 02:55:00|1584.1|1581.1|1584.6|1581.6|1584.6|1581.6|1583.6|1580.6|30
1644807600000|2022-02-14 03:00:00|1585.1|1582.1|1585.1|1582.1|1585.6|1582.6|1584.6|1581.6|75
1644807900000|2022-02-14 03:05:00|1584.6|1581.6|1585.6|1582.6|1585.6|1582.6|1584.6|1581.6|32
1644808200000|2022-02-14 03:10:00|1586.1|1583.1|1584.6|1581.6|1586.6|1583.6|1584.6|1581.6|91
1644808500000|2022-02-14 03:15:00|1585.1|1582.1|1585.1|1582.1|1585.6|1582.6|1585.1|1582.1|32
1644808800000|2022-02-14 03:20:00|1586.1|1583.1|1586.6|1583.6|1586.6|1583.6|1586.1|1583.1|37
1644809100000|2022-02-14 03:25:00|1587.1|1584.1|1586.6|1583.6|1587.1|1584.1|1585.6|1582.6|37
1644809400000|2022-02-14 03:30:00|1587.1|1584.1|1586.6|1583.6|1587.6|1584.6|1586.6|1583.6|49
1644809700000|2022-02-14 03:35:00|1586.1|1583.1|1586.1|1583.1|1586.6|1583.6|1586.1|1583.1|20
1644810000000|2022-02-14 03:40:00|1586.6|1583.6|1585.6|1582.6|1586.6|1583.6|1585.6|1582.6|30
1644810300000|2022-02-14 03:45:00|1586.1|1583.1|1586.1|1583.1|1586.1|1583.1|1585.6|1582.6|49
1644810600000|2022-02-14 03:50:00|1585.6|1582.6|1586.1|1583.1|1586.1|1583.1|1585.6|1582.6|15
1644810900000|2022-02-14 03:55:00|1585.6|1582.6|1585.6|1582.6|1586.1|1583.1|1585.6|1582.6|52
1644811200000|2022-02-14 04:00:00|1585.1|1582.1|1586.1|1583.1|1586.1|1583.1|1585.1|1582.1|31
1644811500000|2022-02-14 04:05:00|1586.6|1583.6|1585.6|1582.6|1586.6|1583.6|1585.1|1582.1|58
1644811800000|2022-02-14 04:10:00|1586.1|1583.1|1586.6|1583.6|1586.6|1583.6|1585.1|1582.1|97
1644812100000|2022-02-14 04:15:00|1587.1|1584.1|1586.6|1583.6|1587.1|1584.1|1586.1|1583.1|72
1644812400000|2022-02-14 04:20:00|1587.1|1584.1|1587.6|1584.6|1587.6|1584.6|1587.1|1584.1|42
1644812700000|2022-02-14 04:25:00|1587.1|1584.1|1588.1|1585.1|1588.6|1585.6|1587.1|1584.1|78
1644813000000|2022-02-14 04:30:00|1588.6|1585.6|1588.6|1585.6|1588.6|1585.6|1588.1|1585.1|32
1644813300000|2022-02-14 04:35:00|1588.1|1585.1|1588.1|1585.1|1588.1|1585.1|1588.1|1585.1|29
1644813600000|2022-02-14 04:40:00|1588.6|1585.6|1588.6|1585.6|1588.6|1585.6|1588.1|1585.1|22
1644820200000|2022-02-14 06:30:00|1587.6|1584.6|1588.1|1585.1|1588.1|1585.1|1587.1|1584.1|81
1644820500000|2022-02-14 06:35:00|1587.6|1584.6|1587.6|1584.6|1587.6|1584.6|1587.1|1584.1|34
1644820800000|2022-02-14 06:40:00|1587.1|1584.1|1587.1|1584.1|1587.6|1584.6|1587.1|1584.1|47
1644821100000|2022-02-14 06:45:00|1586.6|1583.6|1588.1|1585.1|1588.6|1585.6|1586.6|1583.6|52
1644821400000|2022-02-14 06:50:00|1588.6|1585.6|1589.1|1586.1|1589.6|1586.6|1588.1|1585.1|118
1644821700000|2022-02-14 06:55:00|1589.6|1586.6|1589.6|1586.6|1590.6|1587.6|1589.1|1586.1|97
1644822000000|2022-02-14 07:00:00|1590.1|1587.1|1588.6|1585.6|1591.1|1588.1|1588.6|1585.6|165
1644822300000|2022-02-14 07:05:00|1589.1|1586.1|1589.1|1586.1|1589.1|1586.1|1588.1|1585.1|165
1644822600000|2022-02-14 07:10:00|1588.6|1585.6|1588.6|1585.6|1588.6|1585.6|1587.6|1584.6|103
1644822900000|2022-02-14 07:15:00|1589.1|1586.1|1589.6|1586.6|1590.1|1587.1|1589.1|1586.1|75
1644823200000|2022-02-14 07:20:00|1589.1|1586.1|1588.1|1585.1|1589.6|1586.6|1588.1|1585.1|56
1644823500000|2022-02-14 07:25:00|1587.6|1584.6|1587.1|1584.1|1588.1|1585.1|1587.1|1584.1|56
1644823800000|2022-02-14 07:30:00|1587.6|1584.6|1588.6|1585.6|1588.6|1585.6|1587.6|1584.6|50
1644824100000|2022-02-14 07:35:00|1588.1|1585.1|1588.6|1585.6|1588.6|1585.6|1588.1|1585.1|52
1644824400000|2022-02-14 07:40:00|1588.1|1585.1|1588.1|1585.1|1588.6|1585.6|1587.6|1584.6|43
1644824700000|2022-02-14 07:45:00|1588.6|1585.6|1588.1|1585.1|1588.6|1585.6|1587.6|1584.6|107
1644825000000|2022-02-14 07:50:00|1588.6|1585.6|1588.1|1585.1|1588.6|1585.6|1588.1|1585.1|58
1644825300000|2022-02-14 07:55:00|1588.6|1585.6|1587.1|1584.1|1588.6|1585.6|1587.1|1584.1|78
1644825600000|2022-02-14 08:00:00|1586.6|1583.6|1587.1|1584.1|1588.6|1585.6|1586.6|1583.6|121
1644825900000|2022-02-14 08:05:00|1586.6|1583.6|1586.6|1583.6|1587.1|1584.1|1586.1|1583.1|90
1644826200000|2022-02-14 08:10:00|1587.1|1584.1|1586.6|1583.6|1587.1|1584.1|1586.6|1583.6|41
1644826500000|2022-02-14 08:15:00|1587.1|1584.1|1589.1|1586.1|1589.1|1586.1|1586.6|1583.6|392
1644826800000|2022-02-14 08:20:00|1588.6|1585.6|1590.6|1587.6|1590.6|1587.6|1588.6|1585.6|441
1644827100000|2022-02-14 08:25:00|1591.1|1588.1|1588.6|1585.6|1591.1|1588.1|1588.6|1585.6|240
1644827400000|2022-02-14 08:30:00|1589.1|1586.1|1587.1|1584.1|1589.1|1586.1|1587.1|1584.1|87
1644827700000|2022-02-14 08:35:00|1586.6|1583.6|1586.1|1583.1|1586.6|1583.6|1585.6|1582.6|108
1644828000000|2022-02-14 08:40:00|1586.6|1583.6|1586.6|1583.6|1587.6|1584.6|1586.6|1583.6|47
1644828300000|2022-02-14 08:45:00|1587.1|1584.1|1587.1|1584.1|1587.6|1584.6|1586.6|1583.6|45
1644828600000|2022-02-14 08:50:00|1587.6|1584.6|1586.6|1583.6|1588.6|1585.6|1586.6|1583.6|90
1644828900000|2022-02-14 08:55:00|1587.1|1584.1|1582.1|1579.1|1587.1|1584.1|1582.1|1579.1|315
1644829200000|2022-02-14 09:00:00|1582.6|1579.6|1582.6|1579.6|1583.6|1580.6|1582.1|1579.1|47
1644829500000|2022-02-14 09:05:00|1583.1|1580.1|1583.1|1580.1|1583.6|1580.6|1582.6|1579.6|65
1644885900000|2022-02-15 00:45:00|1584.6|1581.6|1588.1|1585.1|1589.6|1586.6|1584.6|1581.6|133
1644886200000|2022-02-15 00:50:00|1588.6|1585.6|1590.6|1587.6|1590.6|1587.6|1588.6|1585.6|50
1644886500000|2022-02-15 00:55:00|1590.1|1587.1|1592.6|1589.6|1593.1|1590.1|1590.1|1587.1|115
1644886800000|2022-02-15 01:00:00|1593.1|1590.1|1595.6|1592.6|1597.1|1594.1|1592.6|1589.6|295
1644887100000|2022-02-15 01:05:00|1596.1|1593.1|1595.1|1592.1|1596.1|1593.1|1594.1|1591.1|137
1644887400000|2022-02-15 01:10:00|1594.6|1591.6|1598.1|1595.1|1599.1|1596.1|1594.6|1591.6|198
1644887700000|2022-02-15 01:15:00|1597.6|1594.6|1602.1|1599.1|1603.1|1600.1|1597.1|1594.1|412
1644888000000|2022-02-15 01:20:00|1601.6|1598.6|1598.1|1595.1|1601.6|1598.6|1597.6|1594.6|129
1644888300000|2022-02-15 01:25:00|1598.6|1595.6|1598.1|1595.1|1599.6|1596.6|1597.6|1594.6|112
1644888600000|2022-02-15 01:30:00|1597.6|1594.6|1595.1|1592.1|1597.6|1594.6|1595.1|1592.1|83
1644888900000|2022-02-15 01:35:00|1594.6|1591.6|1597.6|1594.6|1597.6|1594.6|1594.6|1591.6|129
1644889200000|2022-02-15 01:40:00|1598.1|1595.1|1598.1|1595.1|1600.6|1597.6|1596.1|1593.1|310
1644889500000|2022-02-15 01:45:00|1597.6|1594.6|1596.1|1593.1|1597.6|1594.6|1596.1|1593.1|82
1644889800000|2022-02-15 01:50:00|1595.6|1592.6|1596.1|1593.1|1596.1|1593.1|1595.6|1592.6|41
1644890100000|2022-02-15 01:55:00|1595.6|1592.6|1598.1|1595.1|1598.6|1595.6|1595.6|1592.6|61
1644890400000|2022-02-15 02:00:00|1598.6|1595.6|1596.6|1593.6|1598.6|1595.6|1596.6|1593.6|80
1644890700000|2022-02-15 02:05:00|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|1596.1|1593.1|44
1644891000000|2022-02-15 02:10:00|1596.6|1593.6|1595.6|1592.6|1597.6|1594.6|1595.6|1592.6|67
1644891300000|2022-02-15 02:15:00|1596.1|1593.1|1596.6|1593.6|1596.6|1593.6|1595.6|1592.6|70
1644891600000|2022-02-15 02:20:00|1597.1|1594.1|1596.6|1593.6|1597.1|1594.1|1596.6|1593.6|15
1644891900000|2022-02-15 02:25:00|1596.1|1593.1|1596.6|1593.6|1596.6|1593.6|1595.6|1592.6|64
1644892200000|2022-02-15 02:30:00|1596.1|1593.1|1597.1|1594.1|1597.1|1594.1|1596.1|1593.1|31
1644892500000|2022-02-15 02:35:00|1596.6|1593.6|1596.1|1593.1|1597.1|1594.1|1596.1|1593.1|40
1644892800000|2022-02-15 02:40:00|1595.6|1592.6|1596.1|1593.1|1596.1|1593.1|1595.1|1592.1|41
1644893100000|2022-02-15 02:45:00|1595.6|1592.6|1595.6|1592.6|1595.6|1592.6|1595.6|1592.6|19
1644893400000|2022-02-15 02:50:00|1595.1|1592.1|1595.1|1592.1|1595.1|1592.1|1595.1|1592.1|45
1644893700000|2022-02-15 02:55:00|1594.6|1591.6|1593.6|1590.6|1595.1|1592.1|1593.6|1590.6|54
1644894000000|2022-02-15 03:00:00|1593.1|1590.1|1593.6|1590.6|1593.6|1590.6|1592.6|1589.6|62
1644894300000|2022-02-15 03:05:00|1594.1|1591.1|1594.1|1591.1|1594.6|1591.6|1593.6|1590.6|51
1644894600000|2022-02-15 03:10:00|1594.6|1591.6|1594.1|1591.1|1594.6|1591.6|1594.1|1591.1|44
1644894900000|2022-02-15 03:15:00|1594.6|1591.6|1593.6|1590.6|1595.1|1592.1|1593.6|1590.6|55
1644895200000|2022-02-15 03:20:00|1593.1|1590.1|1594.1|1591.1|1595.6|1592.6|1593.1|1590.1|188
1644895500000|2022-02-15 03:25:00|1594.6|1591.6|1593.6|1590.6|1594.6|1591.6|1593.6|1590.6|87
1644895800000|2022-02-15 03:30:00|1594.1|1591.1|1593.6|1590.6|1594.1|1591.1|1593.1|1590.1|20
1644896100000|2022-02-15 03:35:00|1593.1|1590.1|1594.1|1591.1|1594.1|1591.1|1593.1|1590.1|50
1644896400000|2022-02-15 03:40:00|1593.6|1590.6|1593.6|1590.6|1594.6|1591.6|1593.6|1590.6|49
1644896700000|2022-02-15 03:45:00|1594.1|1591.1|1594.6|1591.6|1594.6|1591.6|1593.6|1590.6|63
1644897000000|2022-02-15 03:50:00|1594.1|1591.1|1594.1|1591.1|1594.6|1591.6|1594.1|1591.1|49
1644897300000|2022-02-15 03:55:00|1594.6|1591.6|1595.1|1592.1|1595.1|1592.1|1593.6|1590.6|124
1644897600000|2022-02-15 04:00:00|1595.6|1592.6|1595.1|1592.1|1596.1|1593.1|1595.1|1592.1|93
1644897900000|2022-02-15 04:05:00|1595.6|1592.6|1595.6|1592.6|1598.6|1595.6|1595.1|1592.1|338
1644898200000|2022-02-15 04:10:00|1595.1|1592.1|1595.1|1592.1|1595.1|1592.1|1594.6|1591.6|79
1644898500000|2022-02-15 04:15:00|1595.6|1592.6|1595.6|1592.6|1596.1|1593.1|1595.6|1592.6|38
1644898800000|2022-02-15 04:20:00|1595.1|1592.1|1596.6|1593.6|1597.1|1594.1|1595.1|1592.1|100
1644899100000|2022-02-15 04:25:00|1596.1|1593.1|1597.1|1594.1|1597.1|1594.1|1596.1|1593.1|37
1644899400000|2022-02-15 04:30:00|1597.6|1594.6|1598.6|1595.6|1599.1|1596.1|1597.1|1594.1|42
1644899700000|2022-02-15 04:35:00|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1598.1|1595.1|68
1644900000000|2022-02-15 04:40:00|1598.6|1595.6|1598.6|1595.6|1599.1|1596.1|1598.1|1595.1|44
1644906600000|2022-02-15 06:30:00|1598.1|1595.1|1598.1|1595.1|1599.6|1596.6|1596.1|1593.1|100
1644906900000|2022-02-15 06:35:00|1598.6|1595.6|1598.6|1595.6|1599.1|1596.1|1598.1|1595.1|147
1644907200000|2022-02-15 06:40:00|1598.1|1595.1|1596.6|1593.6|1598.1|1595.1|1596.1|1593.1|63
1644907500000|2022-02-15 06:45:00|1596.1|1593.1|1595.6|1592.6|1596.6|1593.6|1595.6|1592.6|35
1644907800000|2022-02-15 06:50:00|1595.1|1592.1|1596.6|1593.6|1596.6|1593.6|1595.1|1592.1|20
1644908100000|2022-02-15 06:55:00|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|1596.6|1593.6|22
1644908400000|2022-02-15 07:00:00|1596.6|1593.6|1598.1|1595.1|1601.6|1598.6|1595.1|1592.1|450
1644908700000|2022-02-15 07:05:00|1598.6|1595.6|1598.1|1595.1|1600.1|1597.1|1597.6|1594.6|155
1644909000000|2022-02-15 07:10:00|1598.6|1595.6|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|21
1644909300000|2022-02-15 07:15:00|1597.6|1594.6|1598.1|1595.1|1598.6|1595.6|1597.1|1594.1|73
1644909600000|2022-02-15 07:20:00|1598.6|1595.6|1600.1|1597.1|1600.1|1597.1|1598.6|1595.6|73
1644909900000|2022-02-15 07:25:00|1599.1|1596.1|1599.1|1596.1|1600.1|1597.1|1598.6|1595.6|59
1644910200000|2022-02-15 07:30:00|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|1598.1|1595.1|26
1644910500000|2022-02-15 07:35:00|1598.1|1595.1|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|61
1644910800000|2022-02-15 07:40:00|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|1598.1|1595.1|45
1644911100000|2022-02-15 07:45:00|1599.1|1596.1|1600.1|1597.1|1605.6|1602.6|1599.1|1596.1|513
1644911400000|2022-02-15 07:50:00|1600.6|1597.6|1600.1|1597.1|1600.6|1597.6|1599.6|1596.6|49
1644911700000|2022-02-15 07:55:00|1600.6|1597.6|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|80
1644912000000|2022-02-15 08:00:00|1601.1|1598.1|1601.6|1598.6|1601.6|1598.6|1600.6|1597.6|132
1644912300000|2022-02-15 08:05:00|1601.1|1598.1|1601.6|1598.6|1602.6|1599.6|1600.6|1597.6|138
1644912600000|2022-02-15 08:10:00|1601.1|1598.1|1602.1|1599.1|1603.6|1600.6|1601.1|1598.1|170
1644912900000|2022-02-15 08:15:00|1602.6|1599.6|1603.6|1600.6|1604.1|1601.1|1602.1|1599.1|202
1644913200000|2022-02-15 08:20:00|1604.1|1601.1|1604.1|1601.1|1604.6|1601.6|1603.6|1600.6|128
1644913500000|2022-02-15 08:25:00|1604.6|1601.6|1602.6|1599.6|1605.1|1602.1|1602.6|1599.6|182
1644913800000|2022-02-15 08:30:00|1603.1|1600.1|1602.6|1599.6|1603.1|1600.1|1602.1|1599.1|67
1644914100000|2022-02-15 08:35:00|1602.1|1599.1|1603.6|1600.6|1603.6|1600.6|1602.1|1599.1|132
1644914400000|2022-02-15 08:40:00|1603.1|1600.1|1604.6|1601.6|1605.1|1602.1|1603.1|1600.1|199
1644914700000|2022-02-15 08:45:00|1605.1|1602.1|1606.6|1603.6|1610.1|1607.1|1605.1|1602.1|389
1644915000000|2022-02-15 08:50:00|1607.1|1604.1|1609.1|1606.1|1609.6|1606.6|1605.6|1602.6|453
1644915300000|2022-02-15 08:55:00|1609.6|1606.6|1612.6|1609.6|1612.6|1609.6|1609.6|1606.6|334
1644915600000|2022-02-15 09:00:00|1612.1|1609.1|1610.1|1607.1|1612.1|1609.1|1610.1|1607.1|163
1644915900000|2022-02-15 09:05:00|1609.6|1606.6|1609.6|1606.6|1610.1|1607.1|1608.6|1605.6|91
1644972300000|2022-02-16 00:45:00|1609.1|1606.1|1614.6|1611.6|1615.1|1612.1|1608.1|1605.1|169
1644972600000|2022-02-16 00:50:00|1615.1|1612.1|1618.1|1615.1|1622.1|1619.1|1615.1|1612.1|367
1644972900000|2022-02-16 00:55:00|1617.6|1614.6|1615.1|1612.1|1617.6|1614.6|1615.1|1612.1|141
1644973200000|2022-02-16 01:00:00|1616.1|1613.1|1614.6|1611.6|1621.1|1618.1|1612.1|1609.1|542
1644973500000|2022-02-16 01:05:00|1614.1|1611.1|1611.6|1608.6|1614.6|1611.6|1610.6|1607.6|302
1644973800000|2022-02-16 01:10:00|1611.1|1608.1|1607.6|1604.6|1611.6|1608.6|1607.6|1604.6|298
1644974100000|2022-02-16 01:15:00|1608.1|1605.1|1611.1|1608.1|1611.6|1608.6|1607.6|1604.6|384
1644974400000|2022-02-16 01:20:00|1610.6|1607.6|1611.6|1608.6|1611.6|1608.6|1610.1|1607.1|105
1644974700000|2022-02-16 01:25:00|1611.1|1608.1|1606.6|1603.6|1611.1|1608.1|1606.6|1603.6|171
1644975000000|2022-02-16 01:30:00|1607.1|1604.1|1607.6|1604.6|1607.6|1604.6|1606.6|1603.6|133
1644975300000|2022-02-16 01:35:00|1608.1|1605.1|1609.1|1606.1|1609.1|1606.1|1608.1|1605.1|49
1644975600000|2022-02-16 01:40:00|1609.6|1606.6|1608.6|1605.6|1610.1|1607.1|1608.6|1605.6|179
1644975900000|2022-02-16 01:45:00|1608.1|1605.1|1609.6|1606.6|1609.6|1606.6|1608.1|1605.1|88
1644976200000|2022-02-16 01:50:00|1610.1|1607.1|1608.6|1605.6|1610.1|1607.1|1608.6|1605.6|144
1644976500000|2022-02-16 01:55:00|1609.1|1606.1|1608.1|1605.1|1609.1|1606.1|1608.1|1605.1|67
1644976800000|2022-02-16 02:00:00|1608.6|1605.6|1606.6|1603.6|1609.1|1606.1|1606.6|1603.6|97
1644977100000|2022-02-16 02:05:00|1607.1|1604.1|1606.1|1603.1|1608.1|1605.1|1606.1|1603.1|136
1644977400000|2022-02-16 02:10:00|1606.6|1603.6|1608.1|1605.1|1608.1|1605.1|1606.6|1603.6|58
1644977700000|2022-02-16 02:15:00|1607.6|1604.6|1607.1|1604.1|1607.6|1604.6|1607.1|1604.1|76
1644978000000|2022-02-16 02:20:00|1607.6|1604.6|1606.6|1603.6|1607.6|1604.6|1606.1|1603.1|86
1644978300000|2022-02-16 02:25:00|1606.1|1603.1|1605.6|1602.6|1606.6|1603.6|1604.1|1601.1|165
1644978600000|2022-02-16 02:30:00|1605.1|1602.1|1605.1|1602.1|1605.6|1602.6|1605.1|1602.1|21
1644978900000|2022-02-16 02:35:00|1605.6|1602.6|1606.1|1603.1|1606.1|1603.1|1604.6|1601.6|78
1644979200000|2022-02-16 02:40:00|1606.6|1603.6|1606.1|1603.1|1606.6|1603.6|1606.1|1603.1|106
1644979500000|2022-02-16 02:45:00|1606.6|1603.6|1606.1|1603.1|1607.1|1604.1|1606.1|1603.1|76
1644979800000|2022-02-16 02:50:00|1606.6|1603.6|1605.6|1602.6|1606.6|1603.6|1605.6|1602.6|61
1644980100000|2022-02-16 02:55:00|1605.1|1602.1|1604.1|1601.1|1605.1|1602.1|1603.1|1600.1|92
1644980400000|2022-02-16 03:00:00|1603.6|1600.6|1603.6|1600.6|1604.1|1601.1|1603.6|1600.6|65
1644980700000|2022-02-16 03:05:00|1604.1|1601.1|1604.2|1601.2|1604.7|1601.7|1604.1|1601.1|44
1644981000000|2022-02-16 03:10:00|1603.7|1600.7|1603.2|1600.2|1604.2|1601.2|1603.2|1600.2|23
1644981300000|2022-02-16 03:15:00|1603.7|1600.7|1601.7|1598.7|1603.7|1600.7|1601.7|1598.7|103
1644981600000|2022-02-16 03:20:00|1601.2|1598.2|1600.7|1597.7|1601.2|1598.2|1600.2|1597.2|89
1644981900000|2022-02-16 03:25:00|1600.2|1597.2|1600.2|1597.2|1600.7|1597.7|1599.2|1596.2|132
1644982200000|2022-02-16 03:30:00|1600.7|1597.7|1600.7|1597.7|1601.2|1598.2|1600.7|1597.7|86
1644982500000|2022-02-16 03:35:00|1601.2|1598.2|1602.7|1599.7|1602.7|1599.7|1601.2|1598.2|64
1644982800000|2022-02-16 03:40:00|1602.2|1599.2|1601.7|1598.7|1602.2|1599.2|1601.2|1598.2|34
1644983100000|2022-02-16 03:45:00|1602.2|1599.2|1604.2|1601.2|1604.2|1601.2|1602.2|1599.2|227
1644983400000|2022-02-16 03:50:00|1603.7|1600.7|1605.2|1602.2|1605.2|1602.2|1603.7|1600.7|145
1644983700000|2022-02-16 03:55:00|1604.7|1601.7|1604.7|1601.7|1605.2|1602.2|1604.7|1601.7|117
1644984000000|2022-02-16 04:00:00|1605.2|1602.2|1605.7|1602.7|1606.2|1603.2|1604.7|1601.7|158
1644984300000|2022-02-16 04:05:00|1605.2|1602.2|1606.2|1603.2|1606.2|1603.2|1605.2|1602.2|133
1644984600000|2022-02-16 04:10:00|1606.7|1603.7|1607.2|1604.2|1607.2|1604.2|1606.2|1603.2|160
1644984900000|2022-02-16 04:15:00|1606.7|1603.7|1606.2|1603.2|1606.7|1603.7|1606.2|1603.2|82
1644985200000|2022-02-16 04:20:00|1605.7|1602.7|1604.2|1601.2|1605.7|1602.7|1604.2|1601.2|62
1644985500000|2022-02-16 04:25:00|1603.7|1600.7|1605.2|1602.2|1605.2|1602.2|1603.7|1600.7|66
1644985800000|2022-02-16 04:30:00|1604.7|1601.7|1605.2|1602.2|1605.2|1602.2|1604.7|1601.7|11
1644986100000|2022-02-16 04:35:00|1604.7|1601.7|1604.7|1601.7|1605.2|1602.2|1604.7|1601.7|50
1644986400000|2022-02-16 04:40:00|1605.2|1602.2|1605.2|1602.2|1605.2|1602.2|1604.7|1601.7|9
1644993000000|2022-02-16 06:30:00|1604.2|1601.2|1605.7|1602.7|1605.7|1602.7|1604.2|1601.2|95
1644993300000|2022-02-16 06:35:00|1605.2|1602.2|1605.2|1602.2|1605.2|1602.2|1604.7|1601.7|82
1644993600000|2022-02-16 06:40:00|1604.7|1601.7|1605.2|1602.2|1606.2|1603.2|1604.7|1601.7|250
1644993900000|2022-02-16 06:45:00|1604.7|1601.7|1605.2|1602.2|1605.2|1602.2|1604.7|1601.7|9
1644994200000|2022-02-16 06:50:00|1604.7|1601.7|1604.7|1601.7|1605.2|1602.2|1604.2|1601.2|73
1644994500000|2022-02-16 06:55:00|1605.2|1602.2|1604.7|1601.7|1605.2|1602.2|1604.2|1601.2|38
1644994800000|2022-02-16 07:00:00|1605.2|1602.2|1604.7|1601.7|1605.2|1602.2|1604.2|1601.2|54
1644995100000|2022-02-16 07:05:00|1605.2|1602.2|1605.7|1602.7|1605.7|1602.7|1604.7|1601.7|103
1644995400000|2022-02-16 07:10:00|1606.2|1603.2|1605.7|1602.7|1606.2|1603.2|1605.2|1602.2|73
1644995700000|2022-02-16 07:15:00|1605.2|1602.2|1606.2|1603.2|1606.2|1603.2|1605.2|1602.2|82
1644996000000|2022-02-16 07:20:00|1605.7|1602.7|1606.2|1603.2|1606.7|1603.7|1605.7|1602.7|140
1644996300000|2022-02-16 07:25:00|1606.7|1603.7|1606.7|1603.7|1606.7|1603.7|1606.2|1603.2|79
1644996600000|2022-02-16 07:30:00|1607.2|1604.2|1607.2|1604.2|1607.2|1604.2|1606.7|1603.7|148
1644996900000|2022-02-16 07:35:00|1606.7|1603.7|1606.7|1603.7|1607.2|1604.2|1606.7|1603.7|109
1644997200000|2022-02-16 07:40:00|1606.2|1603.2|1605.7|1602.7|1606.7|1603.7|1605.7|1602.7|81
1644997500000|2022-02-16 07:45:00|1606.2|1603.2|1605.7|1602.7|1606.7|1603.7|1605.7|1602.7|100
1644997800000|2022-02-16 07:50:00|1606.2|1603.2|1605.7|1602.7|1606.2|1603.2|1605.7|1602.7|37
1644998100000|2022-02-16 07:55:00|1606.2|1603.2|1606.2|1603.2|1606.7|1603.7|1605.7|1602.7|48
1644998400000|2022-02-16 08:00:00|1606.7|1603.7|1606.2|1603.2|1607.2|1604.2|1606.2|1603.2|122
1644998700000|2022-02-16 08:05:00|1605.7|1602.7|1605.2|1602.2|1605.7|1602.7|1605.2|1602.2|45
1644999000000|2022-02-16 08:10:00|1605.7|1602.7|1606.2|1603.2|1606.2|1603.2|1605.2|1602.2|128
1644999300000|2022-02-16 08:15:00|1606.7|1603.7|1607.7|1604.7|1607.7|1604.7|1606.7|1603.7|127
1644999600000|2022-02-16 08:20:00|1608.2|1605.2|1607.2|1604.2|1608.2|1605.2|1607.2|1604.2|107
1644999900000|2022-02-16 08:25:00|1606.7|1603.7|1607.2|1604.2|1607.2|1604.2|1606.7|1603.7|21
1645000200000|2022-02-16 08:30:00|1606.7|1603.7|1606.7|1603.7|1607.2|1604.2|1606.7|1603.7|68
1645000500000|2022-02-16 08:35:00|1606.2|1603.2|1607.2|1604.2|1607.2|1604.2|1606.2|1603.2|106
1645000800000|2022-02-16 08:40:00|1606.7|1603.7|1605.7|1602.7|1607.2|1604.2|1605.2|1602.2|128
1645001100000|2022-02-16 08:45:00|1605.2|1602.2|1607.2|1604.2|1607.2|1604.2|1603.7|1600.7|207
1645001400000|2022-02-16 08:50:00|1607.7|1604.7|1608.2|1605.2|1608.2|1605.2|1606.7|1603.7|121
1645001700000|2022-02-16 08:55:00|1607.7|1604.7|1610.2|1607.2|1610.2|1607.2|1607.7|1604.7|138
1645002000000|2022-02-16 09:00:00|1609.7|1606.7|1609.7|1606.7|1610.7|1607.7|1608.7|1605.7|58
1645002300000|2022-02-16 09:05:00|1610.2|1607.2|1608.7|1605.7|1610.7|1607.7|1608.7|1605.7|67
1645058700000|2022-02-17 00:45:00|1606.7|1603.7|1616.2|1613.2|1617.2|1614.2|1606.7|1603.7|290
1645059000000|2022-02-17 00:50:00|1615.7|1612.7|1616.2|1613.2|1617.2|1614.2|1615.2|1612.2|152
1645059300000|2022-02-17 00:55:00|1616.7|1613.7|1620.7|1617.7|1620.7|1617.7|1616.7|1613.7|230
1645059600000|2022-02-17 01:00:00|1620.2|1617.2|1621.7|1618.7|1621.7|1618.7|1616.7|1613.7|391
1645059900000|2022-02-17 01:05:00|1622.2|1619.2|1619.7|1616.7|1622.2|1619.2|1619.7|1616.7|280
1645060200000|2022-02-17 01:10:00|1620.2|1617.2|1619.2|1616.2|1620.7|1617.7|1618.2|1615.2|137
1645060500000|2022-02-17 01:15:00|1618.7|1615.7|1618.2|1615.2|1620.7|1617.7|1618.2|1615.2|125
1645060800000|2022-02-17 01:20:00|1618.7|1615.7|1618.7|1615.7|1619.2|1616.2|1618.2|1615.2|63
1645061100000|2022-02-17 01:25:00|1618.2|1615.2|1618.7|1615.7|1618.7|1615.7|1616.2|1613.2|98
1645061400000|2022-02-17 01:30:00|1618.2|1615.2|1617.2|1614.2|1618.2|1615.2|1617.2|1614.2|73
1645061700000|2022-02-17 01:35:00|1616.7|1613.7|1615.2|1612.2|1616.7|1613.7|1614.7|1611.7|74
1645062000000|2022-02-17 01:40:00|1614.7|1611.7|1614.2|1611.2|1614.7|1611.7|1614.2|1611.2|48
1645062300000|2022-02-17 01:45:00|1613.7|1610.7|1612.7|1609.7|1614.7|1611.7|1612.7|1609.7|72
1645062600000|2022-02-17 01:50:00|1612.2|1609.2|1613.2|1610.2|1614.2|1611.2|1611.7|1608.7|103
1645062900000|2022-02-17 01:55:00|1613.7|1610.7|1613.8|1610.8|1614.2|1611.2|1613.7|1610.7|39
1645063200000|2022-02-17 02:00:00|1613.3|1610.3|1614.8|1611.8|1615.3|1612.3|1612.8|1609.8|85
1645063500000|2022-02-17 02:05:00|1615.3|1612.3|1614.8|1611.8|1615.3|1612.3|1613.8|1610.8|80
1645063800000|2022-02-17 02:10:00|1614.3|1611.3|1616.3|1613.3|1616.3|1613.3|1614.3|1611.3|101
1645064100000|2022-02-17 02:15:00|1615.8|1612.8|1616.3|1613.3|1616.8|1613.8|1615.3|1612.3|86
1645064400000|2022-02-17 02:20:00|1615.8|1612.8|1615.8|1612.8|1616.3|1613.3|1615.8|1612.8|76
1645064700000|2022-02-17 02:25:00|1616.3|1613.3|1615.8|1612.8|1616.3|1613.3|1615.3|1612.3|55
1645065000000|2022-02-17 02:30:00|1615.3|1612.3|1615.3|1612.3|1615.8|1612.8|1614.8|1611.8|43
1645065300000|2022-02-17 02:35:00|1615.8|1612.8|1615.8|1612.8|1616.3|1613.3|1615.3|1612.3|110
1645065600000|2022-02-17 02:40:00|1615.3|1612.3|1615.8|1612.8|1615.8|1612.8|1615.3|1612.3|46
1645065900000|2022-02-17 02:45:00|1616.3|1613.3|1615.3|1612.3|1616.3|1613.3|1615.3|1612.3|27
1645066200000|2022-02-17 02:50:00|1615.8|1612.8|1615.8|1612.8|1616.3|1613.3|1614.8|1611.8|69
1645066500000|2022-02-17 02:55:00|1615.3|1612.3|1616.8|1613.8|1616.8|1613.8|1615.3|1612.3|63
1645066800000|2022-02-17 03:00:00|1617.3|1614.3|1614.8|1611.8|1617.3|1614.3|1614.3|1611.3|115
1645067100000|2022-02-17 03:05:00|1615.3|1612.3|1615.3|1612.3|1615.8|1612.8|1614.8|1611.8|45
1645067400000|2022-02-17 03:10:00|1614.8|1611.8|1614.3|1611.3|1615.3|1612.3|1614.3|1611.3|48
1645067700000|2022-02-17 03:15:00|1613.8|1610.8|1612.8|1609.8|1614.8|1611.8|1612.3|1609.3|71
1645068000000|2022-02-17 03:20:00|1612.3|1609.3|1614.3|1611.3|1614.3|1611.3|1612.3|1609.3|36
1645068300000|2022-02-17 03:25:00|1613.8|1610.8|1613.8|1610.8|1614.3|1611.3|1613.3|1610.3|29
1645068600000|2022-02-17 03:30:00|1614.3|1611.3|1612.8|1609.8|1614.3|1611.3|1612.8|1609.8|24
1645068900000|2022-02-17 03:35:00|1613.3|1610.3|1613.8|1610.8|1613.8|1610.8|1613.3|1610.3|20
1645069200000|2022-02-17 03:40:00|1613.3|1610.3|1612.3|1609.3|1613.3|1610.3|1612.3|1609.3|32
1645069500000|2022-02-17 03:45:00|1611.8|1608.8|1612.3|1609.3|1612.3|1609.3|1611.8|1608.8|38
1645069800000|2022-02-17 03:50:00|1612.8|1609.8|1611.3|1608.3|1612.8|1609.8|1611.3|1608.3|33
1645070100000|2022-02-17 03:55:00|1610.8|1607.8|1610.3|1607.3|1610.8|1607.8|1609.8|1606.8|118
1645070400000|2022-02-17 04:00:00|1609.8|1606.8|1608.8|1605.8|1609.8|1606.8|1608.8|1605.8|77
1645070700000|2022-02-17 04:05:00|1608.3|1605.3|1610.3|1607.3|1610.3|1607.3|1608.3|1605.3|50
1645071000000|2022-02-17 04:10:00|1610.8|1607.8|1611.8|1608.8|1611.8|1608.8|1610.8|1607.8|44
1645071300000|2022-02-17 04:15:00|1611.3|1608.3|1611.3|1608.3|1611.8|1608.8|1610.8|1607.8|28
1645071600000|2022-02-17 04:20:00|1610.8|1607.8|1611.3|1608.3|1611.3|1608.3|1610.8|1607.8|25
1645071900000|2022-02-17 04:25:00|1610.8|1607.8|1610.8|1607.8|1611.3|1608.3|1610.3|1607.3|56
1645072200000|2022-02-17 04:30:00|1611.3|1608.3|1613.8|1610.8|1614.3|1611.3|1611.3|1608.3|58
1645072500000|2022-02-17 04:35:00|1613.3|1610.3|1611.3|1608.3|1613.3|1610.3|1610.3|1607.3|61
1645072800000|2022-02-17 04:40:00|1610.8|1607.8|1611.3|1608.3|1611.3|1608.3|1610.8|1607.8|18
1645079400000|2022-02-17 06:30:00|1612.3|1609.3|1609.3|1606.3|1613.8|1610.8|1609.3|1606.3|156
1645079700000|2022-02-17 06:35:00|1609.8|1606.8|1610.8|1607.8|1610.8|1607.8|1608.8|1605.8|64
1645080000000|2022-02-17 06:40:00|1611.3|1608.3|1610.3|1607.3|1612.3|1609.3|1610.3|1607.3|39
1645080300000|2022-02-17 06:45:00|1609.8|1606.8|1610.3|1607.3|1610.8|1607.8|1609.8|1606.8|79
1645080600000|2022-02-17 06:50:00|1610.8|1607.8|1610.3|1607.3|1612.3|1609.3|1610.3|1607.3|60
1645080900000|2022-02-17 06:55:00|1610.8|1607.8|1610.3|1607.3|1610.8|1607.8|1609.3|1606.3|48
1645081200000|2022-02-17 07:00:00|1609.8|1606.8|1609.8|1606.8|1610.3|1607.3|1609.8|1606.8|29
1645081500000|2022-02-17 07:05:00|1610.3|1607.3|1609.8|1606.8|1610.3|1607.3|1609.3|1606.3|41
1645081800000|2022-02-17 07:10:00|1609.3|1606.3|1609.3|1606.3|1609.3|1606.3|1608.3|1605.3|120
1645082100000|2022-02-17 07:15:00|1609.8|1606.8|1609.8|1606.8|1609.8|1606.8|1609.3|1606.3|59
1645082400000|2022-02-17 07:20:00|1609.3|1606.3|1609.8|1606.8|1610.8|1607.8|1609.3|1606.3|76
1645082700000|2022-02-17 07:25:00|1610.3|1607.3|1609.8|1606.8|1610.3|1607.3|1609.8|1606.8|42
1645083000000|2022-02-17 07:30:00|1609.3|1606.3|1610.3|1607.3|1610.3|1607.3|1609.3|1606.3|62
1645083300000|2022-02-17 07:35:00|1609.8|1606.8|1608.3|1605.3|1610.3|1607.3|1608.3|1605.3|105
1645083600000|2022-02-17 07:40:00|1608.8|1605.8|1608.3|1605.3|1609.3|1606.3|1607.3|1604.3|89
1645083900000|2022-02-17 07:45:00|1607.1|1604.1|1605.6|1602.6|1607.1|1604.1|1605.6|1602.6|35
1645084200000|2022-02-17 07:50:00|1605.1|1602.1|1606.1|1603.1|1606.6|1603.6|1605.1|1602.1|89
1645084500000|2022-02-17 07:55:00|1605.6|1602.6|1607.1|1604.1|1607.1|1604.1|1605.6|1602.6|51
1645084800000|2022-02-17 08:00:00|1607.6|1604.6|1606.6|1603.6|1608.1|1605.1|1606.6|1603.6|111
1645085100000|2022-02-17 08:05:00|1606.1|1603.1|1605.1|1602.1|1606.1|1603.1|1604.6|1601.6|59
1645085400000|2022-02-17 08:10:00|1605.6|1602.6|1604.1|1601.1|1605.6|1602.6|1603.1|1600.1|161
1645085700000|2022-02-17 08:15:00|1603.6|1600.6|1604.6|1601.6|1605.1|1602.1|1603.1|1600.1|64
1645086000000|2022-02-17 08:20:00|1605.1|1602.1|1603.6|1600.6|1605.1|1602.1|1603.1|1600.1|81
1645086300000|2022-02-17 08:25:00|1603.1|1600.1|1603.1|1600.1|1603.1|1600.1|1602.6|1599.6|76
1645086600000|2022-02-17 08:30:00|1603.6|1600.6|1604.6|1601.6|1604.6|1601.6|1603.1|1600.1|52
1645086900000|2022-02-17 08:35:00|1604.1|1601.1|1603.6|1600.6|1604.6|1601.6|1603.1|1600.1|52
1645087200000|2022-02-17 08:40:00|1603.1|1600.1|1603.6|1600.6|1603.6|1600.6|1603.1|1600.1|34
1645087500000|2022-02-17 08:45:00|1603.1|1600.1|1606.6|1603.6|1607.1|1604.1|1601.6|1598.6|181
1645087800000|2022-02-17 08:50:00|1607.1|1604.1|1606.6|1603.6|1607.6|1604.6|1606.1|1603.1|99
1645088100000|2022-02-17 08:55:00|1606.1|1603.1|1603.6|1600.6|1606.6|1603.6|1603.6|1600.6|134
1645088400000|2022-02-17 09:00:00|1604.1|1601.1|1604.6|1601.6|1604.6|1601.6|1603.1|1600.1|51
1645088700000|2022-02-17 09:05:00|1604.1|1601.1|1605.1|1602.1|1606.1|1603.1|1604.1|1601.1|69
1645145100000|2022-02-18 00:45:00|1604.1|1601.1|1601.6|1598.6|1604.1|1601.1|1598.6|1595.6|223
1645145400000|2022-02-18 00:50:00|1601.1|1598.1|1603.6|1600.6|1604.6|1601.6|1601.1|1598.1|64
1645145700000|2022-02-18 00:55:00|1604.1|1601.1|1605.6|1602.6|1608.1|1605.1|1603.6|1600.6|156
1645146000000|2022-02-18 01:00:00|1606.1|1603.1|1605.1|1602.1|1607.1|1604.1|1603.6|1600.6|199
1645146300000|2022-02-18 01:05:00|1604.6|1601.6|1609.1|1606.1|1609.1|1606.1|1604.6|1601.6|193
1645146600000|2022-02-18 01:10:00|1609.6|1606.6|1609.6|1606.6|1610.1|1607.1|1608.1|1605.1|121
1645146900000|2022-02-18 01:15:00|1609.1|1606.1|1610.1|1607.1|1610.6|1607.6|1608.6|1605.6|170
1645147200000|2022-02-18 01:20:00|1609.6|1606.6|1609.1|1606.1|1611.1|1608.1|1608.6|1605.6|149
1645147500000|2022-02-18 01:25:00|1609.6|1606.6|1610.1|1607.1|1610.6|1607.6|1609.6|1606.6|83
1645147800000|2022-02-18 01:30:00|1609.6|1606.6|1611.1|1608.1|1611.1|1608.1|1609.1|1606.1|108
1645148100000|2022-02-18 01:35:00|1610.6|1607.6|1610.6|1607.6|1611.1|1608.1|1610.1|1607.1|58
1645148400000|2022-02-18 01:40:00|1610.1|1607.1|1610.6|1607.6|1611.1|1608.1|1610.1|1607.1|53
1645148700000|2022-02-18 01:45:00|1610.1|1607.1|1610.1|1607.1|1610.6|1607.6|1609.1|1606.1|97
1645149000000|2022-02-18 01:50:00|1610.6|1607.6|1610.6|1607.6|1610.6|1607.6|1609.1|1606.1|110
1645149300000|2022-02-18 01:55:00|1611.1|1608.1|1612.1|1609.1|1613.1|1610.1|1610.1|1607.1|291
1645149600000|2022-02-18 02:00:00|1612.6|1609.6|1612.1|1609.1|1612.6|1609.6|1611.6|1608.6|116
1645149900000|2022-02-18 02:05:00|1612.6|1609.6|1612.1|1609.1|1612.6|1609.6|1611.6|1608.6|70
1645150200000|2022-02-18 02:10:00|1612.6|1609.6|1612.1|1609.1|1613.1|1610.1|1612.1|1609.1|92
1645150500000|2022-02-18 02:15:00|1611.6|1608.6|1612.1|1609.1|1612.1|1609.1|1611.1|1608.1|96
1645150800000|2022-02-18 02:20:00|1611.6|1608.6|1611.6|1608.6|1612.1|1609.1|1611.1|1608.1|68
1645151100000|2022-02-18 02:25:00|1612.1|1609.1|1612.1|1609.1|1613.1|1610.1|1612.1|1609.1|76
1645151400000|2022-02-18 02:30:00|1612.6|1609.6|1611.1|1608.1|1612.6|1609.6|1611.1|1608.1|57
1645151700000|2022-02-18 02:35:00|1610.6|1607.6|1611.6|1608.6|1612.1|1609.1|1610.1|1607.1|120
1645152000000|2022-02-18 02:40:00|1612.1|1609.1|1612.6|1609.6|1612.6|1609.6|1611.6|1608.6|46
1645152300000|2022-02-18 02:45:00|1612.1|1609.1|1613.1|1610.1|1614.1|1611.1|1612.1|1609.1|87
1645152600000|2022-02-18 02:50:00|1612.6|1609.6|1613.1|1610.1|1613.6|1610.6|1612.6|1609.6|53
1645152900000|2022-02-18 02:55:00|1613.6|1610.6|1613.1|1610.1|1613.6|1610.6|1612.1|1609.1|136
1645153200000|2022-02-18 03:00:00|1613.6|1610.6|1611.6|1608.6|1613.6|1610.6|1611.6|1608.6|75
1645153500000|2022-02-18 03:05:00|1611.1|1608.1|1611.6|1608.6|1612.1|1609.1|1611.1|1608.1|51
1645153800000|2022-02-18 03:10:00|1612.1|1609.1|1611.6|1608.6|1612.6|1609.6|1611.1|1608.1|83
1645154100000|2022-02-18 03:15:00|1611.1|1608.1|1610.6|1607.6|1611.1|1608.1|1610.1|1607.1|42
1645154400000|2022-02-18 03:20:00|1610.1|1607.1|1609.7|1606.7|1610.1|1607.1|1609.1|1606.1|47
1645154700000|2022-02-18 03:25:00|1609.2|1606.2|1610.7|1607.7|1610.7|1607.7|1608.7|1605.7|74
1645155000000|2022-02-18 03:30:00|1610.2|1607.2|1608.2|1605.2|1610.2|1607.2|1607.7|1604.7|68
1645155300000|2022-02-18 03:35:00|1608.7|1605.7|1609.2|1606.2|1609.2|1606.2|1608.2|1605.2|53
1645155600000|2022-02-18 03:40:00|1608.7|1605.7|1607.7|1604.7|1608.7|1605.7|1607.7|1604.7|28
1645155900000|2022-02-18 03:45:00|1608.2|1605.2|1608.2|1605.2|1609.2|1606.2|1607.7|1604.7|70
1645156200000|2022-02-18 03:50:00|1608.7|1605.7|1608.7|1605.7|1608.7|1605.7|1608.2|1605.2|33
1645156500000|2022-02-18 03:55:00|1609.2|1606.2|1608.2|1605.2|1609.2|1606.2|1608.2|1605.2|55
1645156800000|2022-02-18 04:00:00|1607.7|1604.7|1608.2|1605.2|1609.2|1606.2|1607.7|1604.7|71
1645157100000|2022-02-18 04:05:00|1608.7|1605.7|1605.7|1602.7|1608.7|1605.7|1604.7|1601.7|169
1645157400000|2022-02-18 04:10:00|1606.2|1603.2|1608.2|1605.2|1608.2|1605.2|1606.2|1603.2|62
1645157700000|2022-02-18 04:15:00|1607.7|1604.7|1605.2|1602.2|1607.7|1604.7|1604.7|1601.7|141
1645158000000|2022-02-18 04:20:00|1605.7|1602.7|1604.7|1601.7|1605.7|1602.7|1603.2|1600.2|128
1645158300000|2022-02-18 04:25:00|1605.2|1602.2|1606.2|1603.2|1606.2|1603.2|1605.2|1602.2|31
1645158600000|2022-02-18 04:30:00|1606.7|1603.7|1608.2|1605.2|1608.2|1605.2|1606.2|1603.2|41
1645158900000|2022-02-18 04:35:00|1607.7|1604.7|1606.7|1603.7|1607.7|1604.7|1606.7|1603.7|37
1645159200000|2022-02-18 04:40:00|1607.2|1604.2|1607.2|1604.2|1608.2|1605.2|1607.2|1604.2|28
1645165800000|2022-02-18 06:30:00|1607.7|1604.7|1605.7|1602.7|1607.7|1604.7|1604.2|1601.2|96
1645166100000|2022-02-18 06:35:00|1606.2|1603.2|1605.7|1602.7|1608.2|1605.2|1605.7|1602.7|47
1645166400000|2022-02-18 06:40:00|1606.2|1603.2|1608.2|1605.2|1608.2|1605.2|1605.7|1602.7|47
1645166700000|2022-02-18 06:45:00|1607.2|1604.2|1606.7|1603.7|1607.2|1604.2|1606.2|1603.2|41
1645167000000|2022-02-18 06:50:00|1607.2|1604.2|1606.7|1603.7|1607.2|1604.2|1606.2|1603.2|33
1645167300000|2022-02-18 06:55:00|1607.2|1604.2|1608.7|1605.7|1609.2|1606.2|1607.2|1604.2|75
1645167600000|2022-02-18 07:00:00|1608.2|1605.2|1608.2|1605.2|1609.2|1606.2|1608.2|1605.2|78
1645167900000|2022-02-18 07:05:00|1608.7|1605.7|1608.7|1605.7|1609.7|1606.7|1608.2|1605.2|91
1645168200000|2022-02-18 07:10:00|1608.2|1605.2|1608.2|1605.2|1608.7|1605.7|1608.2|1605.2|44
1645168500000|2022-02-18 07:15:00|1609.2|1606.2|1608.2|1605.2|1609.2|1606.2|1607.7|1604.7|58
1645168800000|2022-02-18 07:20:00|1608.7|1605.7|1607.7|1604.7|1608.7|1605.7|1607.7|1604.7|15
1645169100000|2022-02-18 07:25:00|1608.2|1605.2|1608.7|1605.7|1608.7|1605.7|1607.2|1604.2|53
1645169400000|2022-02-18 07:30:00|1608.2|1605.2|1608.7|1605.7|1609.2|1606.2|1608.2|1605.2|42
1645169700000|2022-02-18 07:35:00|1609.2|1606.2|1608.7|1605.7|1609.2|1606.2|1606.2|1603.2|249
1645170000000|2022-02-18 07:40:00|1608.2|1605.2|1608.2|1605.2|1608.7|1605.7|1608.2|1605.2|38
1645170300000|2022-02-18 07:45:00|1607.7|1604.7|1607.2|1604.2|1608.2|1605.2|1607.2|1604.2|57
1645170600000|2022-02-18 07:50:00|1607.7|1604.7|1607.2|1604.2|1608.2|1605.2|1607.2|1604.2|45
1645170900000|2022-02-18 07:55:00|1606.7|1603.7|1607.2|1604.2|1607.2|1604.2|1606.7|1603.7|67
1645171200000|2022-02-18 08:00:00|1607.7|1604.7|1607.7|1604.7|1607.7|1604.7|1607.2|1604.2|58
1645171500000|2022-02-18 08:05:00|1607.2|1604.2|1607.7|1604.7|1608.2|1605.2|1607.2|1604.2|166
1645171800000|2022-02-18 08:10:00|1608.2|1605.2|1607.7|1604.7|1608.2|1605.2|1607.7|1604.7|48
1645172100000|2022-02-18 08:15:00|1608.2|1605.2|1607.7|1604.7|1608.2|1605.2|1607.7|1604.7|67
1645172400000|2022-02-18 08:20:00|1608.2|1605.2|1607.7|1604.7|1608.2|1605.2|1607.2|1604.2|60
1645172700000|2022-02-18 08:25:00|1607.2|1604.2|1608.7|1605.7|1608.7|1605.7|1607.2|1604.2|83
1645173000000|2022-02-18 08:30:00|1609.2|1606.2|1608.7|1605.7|1610.2|1607.2|1608.2|1605.2|108
1645173300000|2022-02-18 08:35:00|1608.2|1605.2|1607.7|1604.7|1608.2|1605.2|1607.7|1604.7|63
1645173600000|2022-02-18 08:40:00|1608.2|1605.2|1608.2|1605.2|1608.7|1605.7|1607.7|1604.7|85
1645173900000|2022-02-18 08:45:00|1607.7|1604.7|1607.2|1604.2|1608.2|1605.2|1606.7|1603.7|80
1645174200000|2022-02-18 08:50:00|1607.7|1604.7|1607.7|1604.7|1608.2|1605.2|1607.7|1604.7|35
1645174500000|2022-02-18 08:55:00|1607.2|1604.2|1609.7|1606.7|1609.7|1606.7|1606.7|1603.7|137
1645174800000|2022-02-18 09:00:00|1609.2|1606.2|1608.2|1605.2|1609.2|1606.2|1608.2|1605.2|17
1645175100000|2022-02-18 09:05:00|1607.7|1604.7|1608.2|1605.2|1608.7|1605.7|1607.2|1604.2|68
1645407900000|2022-02-21 01:45:00|1600.2|1597.2|1599.7|1596.7|1600.7|1597.7|1599.7|1596.7|56
1645408200000|2022-02-21 01:50:00|1599.2|1596.2|1599.2|1596.2|1599.7|1596.7|1598.7|1595.7|34
1645408500000|2022-02-21 01:55:00|1598.7|1595.7|1599.7|1596.7|1600.2|1597.2|1598.7|1595.7|36
1645408800000|2022-02-21 02:00:00|1600.2|1597.2|1600|1597|1601|1598|1599.7|1596.7|66
1645409100000|2022-02-21 02:05:00|1600.5|1597.5|1599.5|1596.5|1600.5|1597.5|1599.5|1596.5|69
1645409400000|2022-02-21 02:10:00|1600|1597|1600|1597|1601|1598|1600|1597|34
1645409700000|2022-02-21 02:15:00|1599.5|1596.5|1599.5|1596.5|1600|1597|1599.5|1596.5|36
1645410000000|2022-02-21 02:20:00|1600|1597|1600.5|1597.5|1600.5|1597.5|1600|1597|28
1645410300000|2022-02-21 02:25:00|1600|1597|1599|1596|1600|1597|1599|1596|12
1645410600000|2022-02-21 02:30:00|1599.5|1596.5|1598.5|1595.5|1599.5|1596.5|1598.5|1595.5|84
1645410900000|2022-02-21 02:35:00|1598|1595|1598.5|1595.5|1598.5|1595.5|1598|1595|37
1645411200000|2022-02-21 02:40:00|1598|1595|1598.5|1595.5|1598.5|1595.5|1597.5|1594.5|65
1645411500000|2022-02-21 02:45:00|1598|1595|1597|1594|1598.5|1595.5|1597|1594|103
1645411800000|2022-02-21 02:50:00|1596.5|1593.5|1596.5|1593.5|1597|1594|1596.5|1593.5|50
1645412100000|2022-02-21 02:55:00|1597|1594|1596|1593|1597|1594|1596|1593|62
1645412400000|2022-02-21 03:00:00|1596.5|1593.5|1596|1593|1596.5|1593.5|1595.5|1592.5|55
1645412700000|2022-02-21 03:05:00|1595.5|1592.5|1595|1592|1595.5|1592.5|1594.5|1591.5|57
1645413000000|2022-02-21 03:10:00|1595.5|1592.5|1595.5|1592.5|1595.5|1592.5|1595|1592|20
1645413300000|2022-02-21 03:15:00|1595|1592|1595.5|1592.5|1596|1593|1595|1592|52
1645413600000|2022-02-21 03:20:00|1596|1593|1596|1593|1596|1593|1595.5|1592.5|37
1645413900000|2022-02-21 03:25:00|1595.5|1592.5|1595.5|1592.5|1595.5|1592.5|1595|1592|49
1645414200000|2022-02-21 03:30:00|1595|1592|1593.5|1590.5|1595|1592|1593.5|1590.5|75
1645414500000|2022-02-21 03:35:00|1594|1591|1594|1591|1594.5|1591.5|1594|1591|54
1645414800000|2022-02-21 03:40:00|1593.5|1590.5|1593.5|1590.5|1594.5|1591.5|1593|1590|47
1645415100000|2022-02-21 03:45:00|1593|1590|1592.5|1589.5|1593|1590|1592.5|1589.5|90
1645415400000|2022-02-21 03:50:00|1593|1590|1593.5|1590.5|1594.5|1591.5|1593|1590|105
1645415700000|2022-02-21 03:55:00|1593|1590|1592|1589|1593|1590|1592|1589|34
1645416000000|2022-02-21 04:00:00|1592.5|1589.5|1592|1589|1592.5|1589.5|1591.5|1588.5|52
1645416300000|2022-02-21 04:05:00|1592.5|1589.5|1591|1588|1592.5|1589.5|1590.5|1587.5|97
1645416600000|2022-02-21 04:10:00|1590.5|1587.5|1593|1590|1593|1590|1590.5|1587.5|52
1645416900000|2022-02-21 04:15:00|1592.5|1589.5|1592|1589|1592.5|1589.5|1591.5|1588.5|59
1645417200000|2022-02-21 04:20:00|1591.5|1588.5|1592|1589|1592.5|1589.5|1591.5|1588.5|63
1645417500000|2022-02-21 04:25:00|1591.5|1588.5|1592|1589|1592|1589|1591.5|1588.5|42
1645417800000|2022-02-21 04:30:00|1592.5|1589.5|1592|1589|1592.5|1589.5|1591.5|1588.5|33
1645418100000|2022-02-21 04:35:00|1592.5|1589.5|1592.5|1589.5|1592.5|1589.5|1592.5|1589.5|36
1645418400000|2022-02-21 04:40:00|1593|1590|1593|1590|1593|1590|1592.5|1589.5|38
1645425000000|2022-02-21 06:30:00|1592|1589|1590|1587|1593|1590|1589.5|1586.5|195
1645425300000|2022-02-21 06:35:00|1589.5|1586.5|1590.5|1587.5|1590.5|1587.5|1589|1586|72
1645425600000|2022-02-21 06:40:00|1591|1588|1590|1587|1591|1588|1590|1587|22
1645425900000|2022-02-21 06:45:00|1589.5|1586.5|1590|1587|1591|1588|1589.5|1586.5|60
1645426200000|2022-02-21 06:50:00|1590.5|1587.5|1590|1587|1591|1588|1590|1587|90
1645426500000|2022-02-21 06:55:00|1590.5|1587.5|1590|1587|1590.5|1587.5|1590|1587|70
1645426800000|2022-02-21 07:00:00|1589.5|1586.5|1589|1586|1590.5|1587.5|1589|1586|62
1645427100000|2022-02-21 07:05:00|1589.5|1586.5|1588|1585|1589.5|1586.5|1588|1585|191
1645427400000|2022-02-21 07:10:00|1588.5|1585.5|1588.5|1585.5|1590.5|1587.5|1588.5|1585.5|184
1645427700000|2022-02-21 07:15:00|1589|1586|1589|1586|1589|1586|1588.5|1585.5|24
1645428000000|2022-02-21 07:20:00|1588.5|1585.5|1588.5|1585.5|1588.5|1585.5|1588|1585|51
1645428300000|2022-02-21 07:25:00|1588|1585|1587.5|1584.5|1588|1585|1587.5|1584.5|41
1645428600000|2022-02-21 07:30:00|1588|1585|1587.5|1584.5|1588|1585|1587.5|1584.5|58
1645428900000|2022-02-21 07:35:00|1588|1585|1588|1585|1588|1585|1588|1585|57
1645429200000|2022-02-21 07:40:00|1587.5|1584.5|1588|1585|1588|1585|1587.5|1584.5|51
1645429500000|2022-02-21 07:45:00|1587.3|1584.3|1587.3|1584.3|1588.8|1585.8|1586.3|1583.3|173
1645429800000|2022-02-21 07:50:00|1586.8|1583.8|1586.3|1583.3|1587.3|1584.3|1586.3|1583.3|41
1645430100000|2022-02-21 07:55:00|1586.8|1583.8|1587.8|1584.8|1587.8|1584.8|1586.8|1583.8|45
1645430400000|2022-02-21 08:00:00|1587.3|1584.3|1586.8|1583.8|1587.3|1584.3|1586.3|1583.3|38
1645430700000|2022-02-21 08:05:00|1586.3|1583.3|1585.8|1582.8|1586.8|1583.8|1585.8|1582.8|104
1645431000000|2022-02-21 08:10:00|1586.3|1583.3|1586.3|1583.3|1586.8|1583.8|1585.8|1582.8|45
1645431300000|2022-02-21 08:15:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|67
1645431600000|2022-02-21 08:20:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1585.8|1582.8|58
1645431900000|2022-02-21 08:25:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|64
1645432200000|2022-02-21 08:30:00|1586.8|1583.8|1587.8|1584.8|1587.8|1584.8|1586.8|1583.8|35
1645432500000|2022-02-21 08:35:00|1587.3|1584.3|1588.3|1585.3|1589.3|1586.3|1586.8|1583.8|151
1645432800000|2022-02-21 08:40:00|1588.8|1585.8|1588.3|1585.3|1588.8|1585.8|1587.3|1584.3|65
1645433100000|2022-02-21 08:45:00|1587.8|1584.8|1588.8|1585.8|1589.3|1586.3|1587.8|1584.8|70
1645433400000|2022-02-21 08:50:00|1588.3|1585.3|1587.3|1584.3|1588.3|1585.3|1587.3|1584.3|95
1645433700000|2022-02-21 08:55:00|1586.8|1583.8|1585.8|1582.8|1586.8|1583.8|1585.3|1582.3|205
1645434000000|2022-02-21 09:00:00|1584.8|1581.8|1586.8|1583.8|1586.8|1583.8|1584.8|1581.8|76
1645434300000|2022-02-21 09:05:00|1586.3|1583.3|1588.3|1585.3|1588.3|1585.3|1585.8|1582.8|151
1645490700000|2022-02-22 00:45:00|1584.8|1581.8|1579.8|1576.8|1584.8|1581.8|1572.8|1569.8|246
1645491000000|2022-02-22 00:50:00|1580.3|1577.3|1582.3|1579.3|1582.3|1579.3|1580.3|1577.3|71
1645491300000|2022-02-22 00:55:00|1581.8|1578.8|1579.8|1576.8|1582.3|1579.3|1579.8|1576.8|46
1645491600000|2022-02-22 01:00:00|1580.8|1577.8|1578.8|1575.8|1581.3|1578.3|1578.3|1575.3|136
1645491900000|2022-02-22 01:05:00|1578.3|1575.3|1580.8|1577.8|1580.8|1577.8|1578.3|1575.3|136
1645492200000|2022-02-22 01:10:00|1581.3|1578.3|1575.8|1572.8|1581.8|1578.8|1575.3|1572.3|151
1645492500000|2022-02-22 01:15:00|1575.3|1572.3|1574.3|1571.3|1575.3|1572.3|1574.3|1571.3|78
1645492800000|2022-02-22 01:20:00|1573.8|1570.8|1574.3|1571.3|1574.3|1571.3|1571.8|1568.8|235
1645493100000|2022-02-22 01:25:00|1574.8|1571.8|1575.3|1572.3|1576.3|1573.3|1574.3|1571.3|142
1645493400000|2022-02-22 01:30:00|1574.8|1571.8|1574.8|1571.8|1575.8|1572.8|1573.8|1570.8|114
1645493700000|2022-02-22 01:35:00|1575.3|1572.3|1575.8|1572.8|1577.8|1574.8|1575.3|1572.3|148
1645494000000|2022-02-22 01:40:00|1576.8|1573.8|1575.3|1572.3|1576.8|1573.8|1574.8|1571.8|54
1645494300000|2022-02-22 01:45:00|1574.8|1571.8|1573.3|1570.3|1574.8|1571.8|1573.3|1570.3|89
1645494600000|2022-02-22 01:50:00|1573.8|1570.8|1574.8|1571.8|1574.8|1571.8|1573.8|1570.8|35
1645494900000|2022-02-22 01:55:00|||||||||15
1645495200000|2022-02-22 02:00:00|||||||||15
1645495500000|2022-02-22 02:05:00|1575.3|1572.3|1575.3|1572.3|1575.3|1572.3|1575.3|1572.3|30
1645495800000|2022-02-22 02:10:00|1574.8|1571.8|1574.4|1571.4|1574.9|1571.9|1573.9|1570.9|57
1645496100000|2022-02-22 02:15:00|1574.9|1571.9|1575.9|1572.9|1575.9|1572.9|1574.9|1571.9|90
1645496400000|2022-02-22 02:20:00|1576.4|1573.4|1575.9|1572.9|1576.4|1573.4|1575.9|1572.9|58
1645496700000|2022-02-22 02:25:00|1576.4|1573.4|1576.4|1573.4|1576.4|1573.4|1575.9|1572.9|51
1645497000000|2022-02-22 02:30:00|1575.9|1572.9|1576.9|1573.9|1576.9|1573.9|1575.9|1572.9|46
1645497300000|2022-02-22 02:35:00|1576.4|1573.4|1578.4|1575.4|1578.9|1575.9|1576.4|1573.4|161
1645497600000|2022-02-22 02:40:00|1578.9|1575.9|1579.9|1576.9|1580.4|1577.4|1578.4|1575.4|179
1645497900000|2022-02-22 02:45:00|1580.4|1577.4|1579.4|1576.4|1580.4|1577.4|1579.4|1576.4|60
1645498200000|2022-02-22 02:50:00|1578.9|1575.9|1579.9|1576.9|1579.9|1576.9|1578.9|1575.9|38
1645498500000|2022-02-22 02:55:00|1580.4|1577.4|1580.4|1577.4|1580.9|1577.9|1579.9|1576.9|89
1645498800000|2022-02-22 03:00:00|1580.9|1577.9|1579.4|1576.4|1580.9|1577.9|1579.4|1576.4|39
1645499100000|2022-02-22 03:05:00|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|1578.4|1575.4|105
1645499400000|2022-02-22 03:10:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1578.9|1575.9|65
1645499700000|2022-02-22 03:15:00|1580.4|1577.4|1580.4|1577.4|1580.9|1577.9|1580.4|1577.4|45
1645500000000|2022-02-22 03:20:00|1579.9|1576.9|1581.4|1578.4|1581.4|1578.4|1579.9|1576.9|39
1645500300000|2022-02-22 03:25:00|1580.9|1577.9|1580.9|1577.9|1580.9|1577.9|1580.9|1577.9|53
1645500600000|2022-02-22 03:30:00|1580.4|1577.4|1579.9|1576.9|1580.4|1577.4|1579.9|1576.9|75
1645500900000|2022-02-22 03:35:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1578.9|1575.9|49
1645501200000|2022-02-22 03:40:00|1579.9|1576.9|1580.4|1577.4|1580.9|1577.9|1579.9|1576.9|46
1645501500000|2022-02-22 03:45:00|||||||||19
1645501800000|2022-02-22 03:50:00|1580.9|1577.9|1580.4|1577.4|1580.9|1577.9|1579.9|1576.9|51
1645502100000|2022-02-22 03:55:00|1579.9|1576.9|1580.9|1577.9|1580.9|1577.9|1579.9|1576.9|16
1645502400000|2022-02-22 04:00:00|1581.4|1578.4|1580.9|1577.9|1581.9|1578.9|1580.9|1577.9|47
1645502700000|2022-02-22 04:05:00|1580.4|1577.4|1580.4|1577.4|1580.4|1577.4|1580.4|1577.4|10
1645503000000|2022-02-22 04:10:00|1580.9|1577.9|1580.9|1577.9|1580.9|1577.9|1580.9|1577.9|11
1645503300000|2022-02-22 04:15:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|12
1645503600000|2022-02-22 04:20:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|20
1645503900000|2022-02-22 04:25:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|20
1645504200000|2022-02-22 04:30:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|10
1645504500000|2022-02-22 04:35:00|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|9
1645504800000|2022-02-22 04:40:00|1580.9|1577.9|1580.4|1577.4|1581.4|1578.4|1580.4|1577.4|26
1645511400000|2022-02-22 06:30:00|1579.4|1576.4|1580.9|1577.9|1581.9|1578.9|1579.4|1576.4|42
1645511700000|2022-02-22 06:35:00|1581.9|1578.9|1581.9|1578.9|1582.4|1579.4|1581.4|1578.4|81
1645512000000|2022-02-22 06:40:00|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|6
1645512300000|2022-02-22 06:45:00|1581.9|1578.9|1581.9|1578.9|1581.9|1578.9|1581.9|1578.9|15
1645512600000|2022-02-22 06:50:00|1582.4|1579.4|1582.9|1579.9|1582.9|1579.9|1581.9|1578.9|40
1645512900000|2022-02-22 06:55:00|1582.4|1579.4|1583.4|1580.4|1583.4|1580.4|1582.4|1579.4|62
1645513200000|2022-02-22 07:00:00|1582.9|1579.9|1583.4|1580.4|1583.4|1580.4|1582.9|1579.9|5
1645513500000|2022-02-22 07:05:00|1582.9|1579.9|1581.9|1578.9|1582.9|1579.9|1581.4|1578.4|75
1645513800000|2022-02-22 07:10:00|1581.4|1578.4|1580.4|1577.4|1581.4|1578.4|1580.4|1577.4|81
1645514100000|2022-02-22 07:15:00|1579.9|1576.9|1578.9|1575.9|1579.9|1576.9|1577.4|1574.4|221
1645514400000|2022-02-22 07:20:00|1579.4|1576.4|1578.4|1575.4|1579.9|1576.9|1577.9|1574.9|85
1645514700000|2022-02-22 07:25:00|1577.9|1574.9|1578.9|1575.9|1579.4|1576.4|1577.9|1574.9|162
1645515000000|2022-02-22 07:30:00|1579.4|1576.4|1579.9|1576.9|1580.4|1577.4|1578.9|1575.9|68
1645515300000|2022-02-22 07:35:00|1579.4|1576.4|1579.9|1576.9|1579.9|1576.9|1579.4|1576.4|38
1645515600000|2022-02-22 07:40:00|1580.4|1577.4|1579.9|1576.9|1580.9|1577.9|1579.9|1576.9|55
1645515900000|2022-02-22 07:45:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1579.4|1576.4|137
1645516200000|2022-02-22 07:50:00|1578.9|1575.9|1578.4|1575.4|1578.9|1575.9|1577.9|1574.9|310
1645516500000|2022-02-22 07:55:00|1578.9|1575.9|1576.9|1573.9|1578.9|1575.9|1576.9|1573.9|73
1645516800000|2022-02-22 08:00:00|||||||||80
1645517100000|2022-02-22 08:05:00|1577.4|1574.4|1576.9|1573.9|1577.4|1574.4|1576.4|1573.4|120
1645517400000|2022-02-22 08:10:00|1576.4|1573.4|1577.9|1574.9|1577.9|1574.9|1576.4|1573.4|142
1645517700000|2022-02-22 08:15:00|1577.4|1574.4|1577.9|1574.9|1578.4|1575.4|1577.4|1574.4|48
1645518000000|2022-02-22 08:20:00|1578.4|1575.4|1579.4|1576.4|1579.4|1576.4|1578.4|1575.4|143
1645518300000|2022-02-22 08:25:00|1579.9|1576.9|1579.4|1576.4|1579.9|1576.9|1579.4|1576.4|84
1645518600000|2022-02-22 08:30:00|1579.9|1576.9|1579.9|1576.9|1579.9|1576.9|1579.4|1576.4|75
1645518900000|2022-02-22 08:35:00|1579.4|1576.4|1578.9|1575.9|1579.9|1576.9|1578.9|1575.9|53
1645519200000|2022-02-22 08:40:00|1579.4|1576.4|1579.9|1576.9|1579.9|1576.9|1578.9|1575.9|360
1645519500000|2022-02-22 08:45:00|1580.4|1577.4|1580.9|1577.9|1581.4|1578.4|1580.4|1577.4|163
1645519800000|2022-02-22 08:50:00|1581.4|1578.4|1580.4|1577.4|1581.9|1578.9|1580.4|1577.4|544
1645520100000|2022-02-22 08:55:00|1580.9|1577.9|1580.9|1577.9|1580.9|1577.9|1579.9|1576.9|66
1645520400000|2022-02-22 09:00:00|1581.4|1578.4|1580.9|1577.9|1581.4|1578.4|1580.9|1577.9|19
1645520700000|2022-02-22 09:05:00|1581.4|1578.4|1581.4|1578.4|1581.9|1578.9|1580.9|1577.9|84
1645577100000|2022-02-23 00:45:00|1583.9|1580.9|1585.9|1582.9|1585.9|1582.9|1579.9|1576.9|368
1645577400000|2022-02-23 00:50:00|1586.4|1583.4|1586.9|1583.9|1587.9|1584.9|1586.4|1583.4|177
1645577700000|2022-02-23 00:55:00|1587.4|1584.4|1587.4|1584.4|1587.9|1584.9|1586.9|1583.9|172
1645578000000|2022-02-23 01:00:00|1587.9|1584.9|1584.4|1581.4|1589.9|1586.9|1584.4|1581.4|714
1645578300000|2022-02-23 01:05:00|1583.9|1580.9|1585.9|1582.9|1586.4|1583.4|1583.4|1580.4|315
1645578600000|2022-02-23 01:10:00|1585.4|1582.4|1588.4|1585.4|1588.4|1585.4|1585.4|1582.4|187
1645578900000|2022-02-23 01:15:00|1587.9|1584.9|1589.4|1586.4|1589.4|1586.4|1587.9|1584.9|735
1645579200000|2022-02-23 01:20:00|1589.9|1586.9|1591.9|1588.9|1592.4|1589.4|1589.4|1586.4|297
1645579500000|2022-02-23 01:25:00|1592.4|1589.4|1592.9|1589.9|1593.9|1590.9|1592.4|1589.4|410
1645579800000|2022-02-23 01:30:00|1592.4|1589.4|1592.4|1589.4|1592.9|1589.9|1590.4|1587.4|205
1645580100000|2022-02-23 01:35:00|1591.9|1588.9|1593.9|1590.9|1593.9|1590.9|1591.9|1588.9|233
1645580400000|2022-02-23 01:40:00|1594.4|1591.4|1593.9|1590.9|1594.4|1591.4|1592.9|1589.9|1078
1645580700000|2022-02-23 01:45:00|1594.4|1591.4|1594.4|1591.4|1595.9|1592.9|1593.4|1590.4|232
1645581000000|2022-02-23 01:50:00|1593.9|1590.9|1594.4|1591.4|1594.9|1591.9|1593.9|1590.9|252
1645581300000|2022-02-23 01:55:00|1594.9|1591.9|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|139
1645581600000|2022-02-23 02:00:00|1596.4|1593.4|1595.4|1592.4|1596.4|1593.4|1594.9|1591.9|292
1645581900000|2022-02-23 02:05:00|1594.9|1591.9|1593.4|1590.4|1595.4|1592.4|1593.4|1590.4|150
1645582200000|2022-02-23 02:10:00|1593.9|1590.9|1593.4|1590.4|1593.9|1590.9|1592.9|1589.9|257
1645582500000|2022-02-23 02:15:00|1593.9|1590.9|1594.9|1591.9|1594.9|1591.9|1593.4|1590.4|121
1645582800000|2022-02-23 02:20:00|1594.4|1591.4|1593.9|1590.9|1594.9|1591.9|1593.9|1590.9|177
1645583100000|2022-02-23 02:25:00|1594.4|1591.4|1594.4|1591.4|1594.4|1591.4|1593.9|1590.9|186
1645583400000|2022-02-23 02:30:00|1594.9|1591.9|1597.4|1594.4|1597.4|1594.4|1594.4|1591.4|228
1645583700000|2022-02-23 02:35:00|1596.9|1593.9|1596.4|1593.4|1596.9|1593.9|1596.4|1593.4|154
1645584000000|2022-02-23 02:40:00|1595.9|1592.9|1595.9|1592.9|1596.4|1593.4|1595.4|1592.4|151
1645584300000|2022-02-23 02:45:00|1596.4|1593.4|1595.9|1592.9|1596.4|1593.4|1594.9|1591.9|254
1645584600000|2022-02-23 02:50:00|1595.4|1592.4|1595.4|1592.4|1595.9|1592.9|1595.4|1592.4|124
1645584900000|2022-02-23 02:55:00|1595.9|1592.9|1595.4|1592.4|1595.9|1592.9|1594.9|1591.9|121
1645585200000|2022-02-23 03:00:00|1594.9|1591.9|1594.4|1591.4|1595.4|1592.4|1594.4|1591.4|203
1645585500000|2022-02-23 03:05:00|1594.9|1591.9|1595.4|1592.4|1595.9|1592.9|1594.4|1591.4|659
1645585800000|2022-02-23 03:10:00|1595.9|1592.9|1594.9|1591.9|1595.9|1592.9|1594.9|1591.9|47
1645586100000|2022-02-23 03:15:00|1595.4|1592.4|1593.9|1590.9|1595.4|1592.4|1593.9|1590.9|130
1645586400000|2022-02-23 03:20:00|1594.4|1591.4|1594.4|1591.4|1594.9|1591.9|1593.9|1590.9|211
1645586700000|2022-02-23 03:25:00|1594.9|1591.9|1593.9|1590.9|1594.9|1591.9|1593.9|1590.9|160
1645587000000|2022-02-23 03:30:00|1594.4|1591.4|1594.4|1591.4|1595.4|1592.4|1594.4|1591.4|374
1645587300000|2022-02-23 03:35:00|1594.9|1591.9|1593.4|1590.4|1594.9|1591.9|1593.4|1590.4|201
1645587600000|2022-02-23 03:40:00|1593.9|1590.9|1592.9|1589.9|1593.9|1590.9|1592.4|1589.4|154
1645587900000|2022-02-23 03:45:00|1592.4|1589.4|1593.4|1590.4|1593.9|1590.9|1592.4|1589.4|100
1645588200000|2022-02-23 03:50:00|1593.9|1590.9|1593.4|1590.4|1593.9|1590.9|1592.9|1589.9|81
1645588500000|2022-02-23 03:55:00|1593.9|1590.9|1593.9|1590.9|1594.4|1591.4|1593.4|1590.4|220
1645588800000|2022-02-23 04:00:00|1594.4|1591.4|1593.4|1590.4|1594.4|1591.4|1592.9|1589.9|981
1645589100000|2022-02-23 04:05:00|1593.9|1590.9|1592.9|1589.9|1593.9|1590.9|1592.4|1589.4|138
1645589400000|2022-02-23 04:10:00|1593.4|1590.4|1592.4|1589.4|1593.4|1590.4|1592.4|1589.4|177
1645589700000|2022-02-23 04:15:00|1592.9|1589.9|1591.4|1588.4|1592.9|1589.9|1591.4|1588.4|121
1645590000000|2022-02-23 04:20:00|1591.9|1588.9|1592.4|1589.4|1592.4|1589.4|1591.4|1588.4|99
1645590300000|2022-02-23 04:25:00|1591.9|1588.9|1592.4|1589.4|1592.9|1589.9|1591.9|1588.9|210
1645590600000|2022-02-23 04:30:00|1592.9|1589.9|1593.4|1590.4|1593.4|1590.4|1592.4|1589.4|103
1645590900000|2022-02-23 04:35:00|1592.9|1589.9|1591.9|1588.9|1593.4|1590.4|1591.4|1588.4|83
1645591200000|2022-02-23 04:40:00|1591.4|1588.4|1591.9|1588.9|1592.4|1589.4|1591.4|1588.4|82
1645597800000|2022-02-23 06:30:00|1592.4|1589.4|1590.9|1587.9|1592.9|1589.9|1590.4|1587.4|485
1645598100000|2022-02-23 06:35:00|1590.4|1587.4|1587.9|1584.9|1590.9|1587.9|1587.4|1584.4|241
1645598400000|2022-02-23 06:40:00|1588.4|1585.4|1587.4|1584.4|1588.4|1585.4|1587.4|1584.4|108
1645598700000|2022-02-23 06:45:00|1587.9|1584.9|1589.4|1586.4|1589.4|1586.4|1587.4|1584.4|570
1645599000000|2022-02-23 06:50:00|1588.9|1585.9|1589.9|1586.9|1589.9|1586.9|1588.9|1585.9|156
1645599300000|2022-02-23 06:55:00|1589.4|1586.4|1588.4|1585.4|1589.4|1586.4|1588.4|1585.4|191
1645599600000|2022-02-23 07:00:00|1588.9|1585.9|1589.9|1586.9|1589.9|1586.9|1588.4|1585.4|271
1645599900000|2022-02-23 07:05:00|1589.4|1586.4|1590.4|1587.4|1590.4|1587.4|1589.4|1586.4|193
1645600200000|2022-02-23 07:10:00|1590.9|1587.9|1591.4|1588.4|1591.4|1588.4|1589.9|1586.9|227
1645600500000|2022-02-23 07:15:00|1590.9|1587.9|1590.4|1587.4|1591.4|1588.4|1590.4|1587.4|367
1645600800000|2022-02-23 07:20:00|1589.9|1586.9|1588.9|1585.9|1590.9|1587.9|1588.9|1585.9|208
1645601100000|2022-02-23 07:25:00|1589.4|1586.4|1589.9|1586.9|1590.4|1587.4|1588.9|1585.9|463
1645601400000|2022-02-23 07:30:00|1590.4|1587.4|1590.4|1587.4|1590.9|1587.9|1590.4|1587.4|553
1645601700000|2022-02-23 07:35:00|1590.9|1587.9|1590.9|1587.9|1590.9|1587.9|1590.4|1587.4|30
1645602000000|2022-02-23 07:40:00|1591.4|1588.4|1590.9|1587.9|1591.9|1588.9|1590.9|1587.9|362
1645602300000|2022-02-23 07:45:00|1591.4|1588.4|1590.4|1587.4|1591.4|1588.4|1589.4|1586.4|105
1645602600000|2022-02-23 07:50:00|1590.9|1587.9|1589.9|1586.9|1590.9|1587.9|1589.9|1586.9|85
1645602900000|2022-02-23 07:55:00|1589.4|1586.4|1589.4|1586.4|1589.9|1586.9|1588.9|1585.9|126
1645603200000|2022-02-23 08:00:00|1589.9|1586.9|1589.9|1586.9|1590.4|1587.4|1589.9|1586.9|52
1645603500000|2022-02-23 08:05:00|1590.4|1587.4|1590.4|1587.4|1590.4|1587.4|1589.9|1586.9|100
1645603800000|2022-02-23 08:10:00|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|1589.4|1586.4|62
1645604100000|2022-02-23 08:15:00|1590.4|1587.4|1590.9|1587.9|1590.9|1587.9|1590.4|1587.4|150
1645604400000|2022-02-23 08:20:00|1589.9|1586.9|1590.9|1587.9|1591.4|1588.4|1589.9|1586.9|190
1645604700000|2022-02-23 08:25:00|1591.4|1588.4|1590.9|1587.9|1591.9|1588.9|1590.9|1587.9|51
1645605000000|2022-02-23 08:30:00|1590.4|1587.4|1590.9|1587.9|1590.9|1587.9|1589.4|1586.4|68
1645605300000|2022-02-23 08:35:00|1590.4|1587.4|1590.4|1587.4|1590.4|1587.4|1589.9|1586.9|60
1645605600000|2022-02-23 08:40:00|1590.9|1587.9|1590.4|1587.4|1591.4|1588.4|1590.4|1587.4|48
1645605900000|2022-02-23 08:45:00|1590.9|1587.9|1590.4|1587.4|1590.9|1587.9|1589.4|1586.4|482
1645606200000|2022-02-23 08:50:00|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|1589.4|1586.4|72
1645606500000|2022-02-23 08:55:00|1590.4|1587.4|1590.4|1587.4|1590.4|1587.4|1589.9|1586.9|59
1645606800000|2022-02-23 09:00:00|1589.9|1586.9|1589.4|1586.4|1589.9|1586.9|1589.4|1586.4|47
1645607100000|2022-02-23 09:05:00|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|1589.4|1586.4|88
1645663500000|2022-02-24 00:45:00|1585.9|1582.9|1585.4|1582.4|1587.4|1584.4|1583.9|1580.9|2268
1645663800000|2022-02-24 00:50:00|1585.9|1582.9|1587.4|1584.4|1588.9|1585.9|1585.9|1582.9|163
1645664100000|2022-02-24 00:55:00|1586.9|1583.9|1585.4|1582.4|1587.4|1584.4|1585.4|1582.4|113
1645664400000|2022-02-24 01:00:00|1585.9|1582.9|1584.4|1581.4|1586.9|1583.9|1583.4|1580.4|210
1645664700000|2022-02-24 01:05:00|1583.9|1580.9|1586.4|1583.4|1586.4|1583.4|1583.4|1580.4|310
1645665000000|2022-02-24 01:10:00|1585.9|1582.9|1587.9|1584.9|1587.9|1584.9|1585.4|1582.4|386
1645665300000|2022-02-24 01:15:00|1587.4|1584.4|1587.9|1584.9|1588.9|1585.9|1587.4|1584.4|1316
1645665600000|2022-02-24 01:20:00|1587.4|1584.4|1584.9|1581.9|1587.4|1584.4|1584.4|1581.4|350
1645665900000|2022-02-24 01:25:00|1584.4|1581.4|1584.4|1581.4|1585.9|1582.9|1584.4|1581.4|245
1645666200000|2022-02-24 01:30:00|1584.9|1581.9|1587.4|1584.4|1588.4|1585.4|1584.9|1581.9|179
1645666500000|2022-02-24 01:35:00|1587.9|1584.9|1587.4|1584.4|1587.9|1584.9|1587.4|1584.4|154
1645666800000|2022-02-24 01:40:00|1586.9|1583.9|1586.9|1583.9|1586.9|1583.9|1585.9|1582.9|320
1645667100000|2022-02-24 01:45:00|1586.4|1583.4|1587.9|1584.9|1587.9|1584.9|1586.4|1583.4|612
1645667400000|2022-02-24 01:50:00|1588.4|1585.4|1587.4|1584.4|1588.4|1585.4|1586.4|1583.4|644
1645667700000|2022-02-24 01:55:00|1587.9|1584.9|1586.9|1583.9|1587.9|1584.9|1586.9|1583.9|82
1645668000000|2022-02-24 02:00:00|1587.9|1584.9|1587.4|1584.4|1587.9|1584.9|1586.9|1583.9|214
1645668300000|2022-02-24 02:05:00|1586.9|1583.9|1587.4|1584.4|1588.4|1585.4|1586.9|1583.9|551
1645668600000|2022-02-24 02:10:00|1587.9|1584.9|1587.9|1584.9|1588.4|1585.4|1586.9|1583.9|1050
1645668900000|2022-02-24 02:15:00|1588.4|1585.4|1589.9|1586.9|1589.9|1586.9|1588.4|1585.4|414
1645669200000|2022-02-24 02:20:00|1589.4|1586.4|1588.4|1585.4|1589.4|1586.4|1588.4|1585.4|134
1645669500000|2022-02-24 02:25:00|1587.9|1584.9|1587.4|1584.4|1587.9|1584.9|1587.4|1584.4|126
1645669800000|2022-02-24 02:30:00|1587.9|1584.9|1588.4|1585.4|1588.9|1585.9|1587.9|1584.9|266
1645670100000|2022-02-24 02:35:00|1587.9|1584.9|1587.4|1584.4|1587.9|1584.9|1587.4|1584.4|234
1645670400000|2022-02-24 02:40:00|1586.9|1583.9|1586.9|1583.9|1587.4|1584.4|1586.9|1583.9|297
1645670700000|2022-02-24 02:45:00|1587.4|1584.4|1587.9|1584.9|1587.9|1584.9|1586.9|1583.9|339
1645671000000|2022-02-24 02:50:00|1587.4|1584.4|1587.9|1584.9|1587.9|1584.9|1587.4|1584.4|473
1645671300000|2022-02-24 02:55:00|1587.4|1584.4|1587.4|1584.4|1587.4|1584.4|1586.9|1583.9|525
1645671600000|2022-02-24 03:00:00|1587.9|1584.9|1588.4|1585.4|1588.4|1585.4|1587.9|1584.9|164
1645671900000|2022-02-24 03:05:00|1587.4|1584.4|1588.9|1585.9|1588.9|1585.9|1587.4|1584.4|456
1645672200000|2022-02-24 03:10:00|1588.4|1585.4|1589.9|1586.9|1589.9|1586.9|1588.4|1585.4|629
1645672500000|2022-02-24 03:15:00|1588.9|1585.9|1589.4|1586.4|1589.9|1586.9|1588.4|1585.4|372
1645672800000|2022-02-24 03:20:00|1588.9|1585.9|1586.9|1583.9|1588.9|1585.9|1586.4|1583.4|304
1645673100000|2022-02-24 03:25:00|1587.4|1584.4|1579.9|1576.9|1587.4|1584.4|1578.9|1575.9|633
1645673400000|2022-02-24 03:30:00|1579.4|1576.4|1578.9|1575.9|1580.4|1577.4|1578.4|1575.4|323
1645673700000|2022-02-24 03:35:00|1579.4|1576.4|1575.9|1572.9|1580.4|1577.4|1575.9|1572.9|289
1645674000000|2022-02-24 03:40:00|1575.4|1572.4|1577.4|1574.4|1577.4|1574.4|1575.4|1572.4|296
1645674300000|2022-02-24 03:45:00|1577.9|1574.9|1576.9|1573.9|1577.9|1574.9|1576.4|1573.4|209
1645674600000|2022-02-24 03:50:00|1576.4|1573.4|1576.9|1573.9|1576.9|1573.9|1574.9|1571.9|195
1645674900000|2022-02-24 03:55:00|1576.4|1573.4|1573.9|1570.9|1576.4|1573.4|1573.4|1570.4|295
1645675200000|2022-02-24 04:00:00|1574.4|1571.4|1576.4|1573.4|1576.4|1573.4|1573.9|1570.9|231
1645675500000|2022-02-24 04:05:00|1575.9|1572.9|1576.4|1573.4|1576.4|1573.4|1575.4|1572.4|438
1645675800000|2022-02-24 04:10:00|1575.4|1572.4|1575.4|1572.4|1575.4|1572.4|1574.9|1571.9|139
1645676100000|2022-02-24 04:15:00|1574.9|1571.9|1573.9|1570.9|1574.9|1571.9|1573.9|1570.9|86
1645676400000|2022-02-24 04:20:00|1574.4|1571.4|1573.9|1570.9|1574.4|1571.4|1573.9|1570.9|322
1645676700000|2022-02-24 04:25:00|1574.4|1571.4|1573.4|1570.4|1574.9|1571.9|1573.4|1570.4|159
1645677000000|2022-02-24 04:30:00|1572.9|1569.9|1574.9|1571.9|1575.4|1572.4|1572.9|1569.9|363
1645677300000|2022-02-24 04:35:00|1574.4|1571.4|1574.4|1571.4|1574.4|1571.4|1574.4|1571.4|524
1645677600000|2022-02-24 04:40:00|1573.9|1570.9|1574.9|1571.9|1575.4|1572.4|1573.4|1570.4|119
1645684200000|2022-02-24 06:30:00|1573.9|1570.9|1571.9|1568.9|1573.9|1570.9|1570.9|1567.9|928
1645684500000|2022-02-24 06:35:00|1572.4|1569.4|1571.4|1568.4|1572.9|1569.9|1571.4|1568.4|107
1645684800000|2022-02-24 06:40:00|1571.9|1568.9|1571.9|1568.9|1572.4|1569.4|1571.4|1568.4|114
1645685100000|2022-02-24 06:45:00|1571.4|1568.4|1569.4|1566.4|1571.4|1568.4|1569.4|1566.4|138
1645685400000|2022-02-24 06:50:00|1569.9|1566.9|1570.9|1567.9|1571.4|1568.4|1569.4|1566.4|131
1645685700000|2022-02-24 06:55:00|1570.4|1567.4|1569.9|1566.9|1570.4|1567.4|1568.9|1565.9|780
1645686000000|2022-02-24 07:00:00|1570.4|1567.4|1569.4|1566.4|1570.4|1567.4|1568.9|1565.9|141
1645686300000|2022-02-24 07:05:00|1568.9|1565.9|1570.4|1567.4|1570.4|1567.4|1568.9|1565.9|124
1645686600000|2022-02-24 07:10:00|1569.9|1566.9|1569.9|1566.9|1569.9|1566.9|1569.4|1566.4|84
1645686900000|2022-02-24 07:15:00|1569.4|1566.4|1569.9|1566.9|1569.9|1566.9|1569.4|1566.4|112
1645687200000|2022-02-24 07:20:00|1569.4|1566.4|1569.4|1566.4|1569.4|1566.4|1569.4|1566.4|56
1645687500000|2022-02-24 07:25:00|1568.9|1565.9|1568.4|1565.4|1568.9|1565.9|1567.9|1564.9|151
1645687800000|2022-02-24 07:30:00|1567.9|1564.9|1568.9|1565.9|1568.9|1565.9|1567.4|1564.4|141
1645688100000|2022-02-24 07:35:00|1569.4|1566.4|1570.4|1567.4|1570.4|1567.4|1568.9|1565.9|250
1645688400000|2022-02-24 07:40:00|1569.9|1566.9|1573.9|1570.9|1573.9|1570.9|1569.9|1566.9|242
1645688700000|2022-02-24 07:45:00|1574.4|1571.4|1574.9|1571.9|1575.9|1572.9|1573.9|1570.9|130
1645689000000|2022-02-24 07:50:00|1573.9|1570.9|1573.4|1570.4|1574.4|1571.4|1573.4|1570.4|305
1645689300000|2022-02-24 07:55:00|1573.9|1570.9|1573.9|1570.9|1575.4|1572.4|1573.9|1570.9|118
1645689600000|2022-02-24 08:00:00|1574.4|1571.4|1575.4|1572.4|1575.4|1572.4|1574.4|1571.4|106
1645689900000|2022-02-24 08:05:00|1574.9|1571.9|1574.4|1571.4|1574.9|1571.9|1574.4|1571.4|89
1645690200000|2022-02-24 08:10:00|1573.9|1570.9|1573.4|1570.4|1573.9|1570.9|1573.4|1570.4|71
1645690500000|2022-02-24 08:15:00|1572.9|1569.9|1573.9|1570.9|1573.9|1570.9|1572.9|1569.9|181
1645690800000|2022-02-24 08:20:00|1574.4|1571.4|1574.4|1571.4|1575.4|1572.4|1573.9|1570.9|69
1645691100000|2022-02-24 08:25:00|1574.9|1571.9|1574.9|1571.9|1575.4|1572.4|1574.9|1571.9|125
1645691400000|2022-02-24 08:30:00|1574.4|1571.4|1574.9|1571.9|1574.9|1571.9|1574.4|1571.4|89
1645691700000|2022-02-24 08:35:00|1574.4|1571.4|1574.4|1571.4|1574.4|1571.4|1574.4|1571.4|145
1645692000000|2022-02-24 08:40:00|1573.9|1570.9|1574.4|1571.4|1574.4|1571.4|1573.9|1570.9|150
1645692300000|2022-02-24 08:45:00|1573.9|1570.9|1575.4|1572.4|1577.4|1574.4|1573.9|1570.9|955
1645692600000|2022-02-24 08:50:00|1575.9|1572.9|1573.4|1570.4|1575.9|1572.9|1573.4|1570.4|182
1645692900000|2022-02-24 08:55:00|1572.9|1569.9|1573.9|1570.9|1574.4|1571.4|1572.9|1569.9|232
1645693200000|2022-02-24 09:00:00|1574.4|1571.4|1574.4|1571.4|1574.9|1571.9|1574.4|1571.4|44
1645693500000|2022-02-24 09:05:00|1573.9|1570.9|1573.4|1570.4|1573.9|1570.9|1572.9|1569.9|168
1645749900000|2022-02-25 00:45:00|1572.4|1569.4|1582.4|1579.4|1583.4|1580.4|1572.4|1569.4|374
1645750200000|2022-02-25 00:50:00|1581.9|1578.9|1583.9|1580.9|1583.9|1580.9|1581.9|1578.9|95
1645750500000|2022-02-25 00:55:00|1584.4|1581.4|1589.9|1586.9|1590.4|1587.4|1584.4|1581.4|202
1645750800000|2022-02-25 01:00:00|1589.4|1586.4|1587.9|1584.9|1590.4|1587.4|1585.9|1582.9|341
1645751100000|2022-02-25 01:05:00|1587.4|1584.4|1586.9|1583.9|1587.9|1584.9|1586.4|1583.4|266
1645751400000|2022-02-25 01:10:00|1586.4|1583.4|1587.9|1584.9|1588.4|1585.4|1585.9|1582.9|317
1645751700000|2022-02-25 01:15:00|1587.4|1584.4|1594.4|1591.4|1595.9|1592.9|1586.9|1583.9|528
1645752000000|2022-02-25 01:20:00|1594.9|1591.9|1591.9|1588.9|1598.4|1595.4|1591.4|1588.4|351
1645752300000|2022-02-25 01:25:00|1592.4|1589.4|1592.4|1589.4|1593.4|1590.4|1591.9|1588.9|104
1645752600000|2022-02-25 01:30:00|1592.9|1589.9|1591.4|1588.4|1593.9|1590.9|1591.4|1588.4|102
1645752900000|2022-02-25 01:35:00|1590.9|1587.9|1591.9|1588.9|1591.9|1588.9|1590.4|1587.4|114
1645753200000|2022-02-25 01:40:00|1592.4|1589.4|1592.4|1589.4|1592.4|1589.4|1591.9|1588.9|346
1645753500000|2022-02-25 01:45:00|1591.9|1588.9|1591.4|1588.4|1591.9|1588.9|1591.4|1588.4|175
1645753800000|2022-02-25 01:50:00|1591.9|1588.9|1593.4|1590.4|1593.9|1590.9|1591.9|1588.9|128
1645754100000|2022-02-25 01:55:00|1593.9|1590.9|1594.9|1591.9|1594.9|1591.9|1593.4|1590.4|174
1645754400000|2022-02-25 02:00:00|1595.4|1592.4|1597.4|1594.4|1597.9|1594.9|1595.4|1592.4|189
1645754700000|2022-02-25 02:05:00|1597.9|1594.9|1599.4|1596.4|1599.9|1596.9|1595.9|1592.9|220
1645755000000|2022-02-25 02:10:00|1598.9|1595.9|1601.9|1598.9|1602.9|1599.9|1598.9|1595.9|186
1645755300000|2022-02-25 02:15:00|1601.4|1598.4|1605.9|1602.9|1605.9|1602.9|1601.4|1598.4|236
1645755600000|2022-02-25 02:20:00|1604.9|1601.9|1605.9|1602.9|1605.9|1602.9|1604.4|1601.4|194
1645755900000|2022-02-25 02:25:00|1605.4|1602.4|1603.4|1600.4|1605.4|1602.4|1602.4|1599.4|334
1645756200000|2022-02-25 02:30:00|1602.9|1599.9|1603.4|1600.4|1603.4|1600.4|1602.4|1599.4|80
1645756500000|2022-02-25 02:35:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|117
1645756800000|2022-02-25 02:40:00|1601.9|1598.9|1602.4|1599.4|1602.9|1599.9|1601.9|1598.9|67
1645757100000|2022-02-25 02:45:00|1601.9|1598.9|1601.9|1598.9|1601.9|1598.9|1600.4|1597.4|155
1645757400000|2022-02-25 02:50:00|1602.4|1599.4|1600.9|1597.9|1602.4|1599.4|1600.4|1597.4|88
1645757700000|2022-02-25 02:55:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|148
1645758000000|2022-02-25 03:00:00|1599.4|1596.4|1599.9|1596.9|1599.9|1596.9|1599.4|1596.4|89
1645758300000|2022-02-25 03:05:00|1599.4|1596.4|1598.4|1595.4|1599.9|1596.9|1597.9|1594.9|179
1645758600000|2022-02-25 03:10:00|1597.9|1594.9|1598.4|1595.4|1598.4|1595.4|1597.9|1594.9|34
1645758900000|2022-02-25 03:15:00|1597.9|1594.9|1598.4|1595.4|1598.9|1595.9|1597.9|1594.9|69
1645759200000|2022-02-25 03:20:00|1598.9|1595.9|1597.4|1594.4|1598.9|1595.9|1597.4|1594.4|64
1645759500000|2022-02-25 03:25:00|1596.9|1593.9|1598.9|1595.9|1599.4|1596.4|1596.9|1593.9|223
1645759800000|2022-02-25 03:30:00|1599.4|1596.4|1599.9|1596.9|1599.9|1596.9|1599.4|1596.4|237
1645760100000|2022-02-25 03:35:00|1600.4|1597.4|1600.4|1597.4|1600.4|1597.4|1599.9|1596.9|166
1645760400000|2022-02-25 03:40:00|1600.9|1597.9|1600.4|1597.4|1600.9|1597.9|1600.4|1597.4|184
1645760700000|2022-02-25 03:45:00|1600.9|1597.9|1601.4|1598.4|1601.4|1598.4|1600.9|1597.9|64
1645761000000|2022-02-25 03:50:00|1601.9|1598.9|1601.9|1598.9|1602.4|1599.4|1601.4|1598.4|173
1645761300000|2022-02-25 03:55:00|1602.4|1599.4|1600.9|1597.9|1602.4|1599.4|1600.9|1597.9|106
1645761600000|2022-02-25 04:00:00|1601.4|1598.4|1600.9|1597.9|1601.4|1598.4|1600.9|1597.9|598
1645761900000|2022-02-25 04:05:00|1600.4|1597.4|1601.4|1598.4|1601.4|1598.4|1600.4|1597.4|75
1645762200000|2022-02-25 04:10:00|1600.9|1597.9|1600.9|1597.9|1601.4|1598.4|1600.9|1597.9|72
1645762500000|2022-02-25 04:15:00|1601.4|1598.4|1600.9|1597.9|1601.4|1598.4|1600.9|1597.9|33
1645762800000|2022-02-25 04:20:00|1601.4|1598.4|1600.4|1597.4|1601.4|1598.4|1599.9|1596.9|125
1645763100000|2022-02-25 04:25:00|1599.9|1596.9|1599.9|1596.9|1599.9|1596.9|1599.9|1596.9|72
1645763400000|2022-02-25 04:30:00|1600.4|1597.4|1601.4|1598.4|1601.4|1598.4|1599.4|1596.4|67
1645763700000|2022-02-25 04:35:00|1600.9|1597.9|1600.9|1597.9|1601.4|1598.4|1600.9|1597.9|44
1645764000000|2022-02-25 04:40:00|1601.4|1598.4|1601.9|1598.9|1601.9|1598.9|1600.9|1597.9|64
1645770600000|2022-02-25 06:30:00|1600.9|1597.9|1600.4|1597.4|1601.4|1598.4|1600.4|1597.4|735
1645770900000|2022-02-25 06:35:00|1600.9|1597.9|1601.9|1598.9|1601.9|1598.9|1600.4|1597.4|56
1645771200000|2022-02-25 06:40:00|1602.4|1599.4|1600.9|1597.9|1602.4|1599.4|1600.9|1597.9|133
1645771500000|2022-02-25 06:45:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1598.9|1595.9|75
1645771800000|2022-02-25 06:50:00|1600.4|1597.4|1598.4|1595.4|1600.4|1597.4|1598.4|1595.4|167
1645772100000|2022-02-25 06:55:00|1597.9|1594.9|1597.9|1594.9|1597.9|1594.9|1596.9|1593.9|54
1645772400000|2022-02-25 07:00:00|1598.4|1595.4|1598.4|1595.4|1602.4|1599.4|1597.4|1594.4|245
1645772700000|2022-02-25 07:05:00|1599.4|1596.4|1597.4|1594.4|1599.4|1596.4|1596.9|1593.9|61
1645773000000|2022-02-25 07:10:00|1597.9|1594.9|1596.9|1593.9|1597.9|1594.9|1596.9|1593.9|118
1645773300000|2022-02-25 07:15:00|1597.4|1594.4|1597.4|1594.4|1597.9|1594.9|1596.9|1593.9|56
1645773600000|2022-02-25 07:20:00|1597.9|1594.9|1599.9|1596.9|1602.9|1599.9|1597.4|1594.4|304
1645773900000|2022-02-25 07:25:00|1599.4|1596.4|1598.4|1595.4|1599.9|1596.9|1598.4|1595.4|51
1645774200000|2022-02-25 07:30:00|1598.9|1595.9|1599.4|1596.4|1599.4|1596.4|1597.9|1594.9|56
1645774500000|2022-02-25 07:35:00|1599.9|1596.9|1599.4|1596.4|1599.9|1596.9|1599.4|1596.4|187
1645774800000|2022-02-25 07:40:00|1599.9|1596.9|1598.9|1595.9|1599.9|1596.9|1598.4|1595.4|218
1645775100000|2022-02-25 07:45:00|1597.9|1594.9|1601.4|1598.4|1603.4|1600.4|1597.9|1594.9|327
1645775400000|2022-02-25 07:50:00|1601.9|1598.9|1600.4|1597.4|1601.9|1598.9|1599.9|1596.9|74
1645775700000|2022-02-25 07:55:00|1599.9|1596.9|1598.9|1595.9|1600.9|1597.9|1598.9|1595.9|43
1645776000000|2022-02-25 08:00:00|1598.4|1595.4|1598.4|1595.4|1598.9|1595.9|1597.9|1594.9|393
1645776300000|2022-02-25 08:05:00|1597.9|1594.9|1597.4|1594.4|1597.9|1594.9|1597.4|1594.4|112
1645776600000|2022-02-25 08:10:00|1596.9|1593.9|1594.9|1591.9|1596.9|1593.9|1594.4|1591.4|164
1645776900000|2022-02-25 08:15:00|1595.9|1592.9|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|52
1645777200000|2022-02-25 08:20:00|1595.4|1592.4|1593.4|1590.4|1595.4|1592.4|1593.4|1590.4|63
1645777500000|2022-02-25 08:25:00|1592.9|1589.9|1593.4|1590.4|1593.4|1590.4|1592.9|1589.9|69
1645777800000|2022-02-25 08:30:00|1592.9|1589.9|1593.4|1590.4|1593.4|1590.4|1591.4|1588.4|109
1645778100000|2022-02-25 08:35:00|1593.9|1590.9|1594.4|1591.4|1594.9|1591.9|1593.4|1590.4|109
1645778400000|2022-02-25 08:40:00|1593.9|1590.9|1595.4|1592.4|1595.4|1592.4|1593.9|1590.9|71
1645778700000|2022-02-25 08:45:00|1594.9|1591.9|1591.9|1588.9|1594.9|1591.9|1591.4|1588.4|105
1645779000000|2022-02-25 08:50:00|1592.4|1589.4|1593.4|1590.4|1593.4|1590.4|1591.4|1588.4|362
1645779300000|2022-02-25 08:55:00|1592.9|1589.9|1593.4|1590.4|1593.4|1590.4|1592.9|1589.9|57
1645779600000|2022-02-25 09:00:00|1592.4|1589.4|1594.4|1591.4|1594.4|1591.4|1592.4|1589.4|38
1645779900000|2022-02-25 09:05:00|1594.9|1591.9|1592.4|1589.4|1594.9|1591.9|1592.4|1589.4|59
1646012700000|2022-02-28 01:45:00|1615.4|1612.4|1617.4|1614.4|1617.9|1614.9|1615.4|1612.4|228
1646013000000|2022-02-28 01:50:00|1616.9|1613.9|1613.9|1610.9|1617.9|1614.9|1613.9|1610.9|223
1646013300000|2022-02-28 01:55:00|1614.9|1611.9|1613.9|1610.9|1614.9|1611.9|1613.9|1610.9|146
1646013600000|2022-02-28 02:00:00|1614.9|1611.9|1613.4|1610.4|1615.9|1612.9|1613.4|1610.4|244
1646013900000|2022-02-28 02:05:00|1613.9|1610.9|1613.4|1610.4|1613.9|1610.9|1612.4|1609.4|158
1646014200000|2022-02-28 02:10:00|1612.9|1609.9|1612.9|1609.9|1613.9|1610.9|1612.4|1609.4|100
1646014500000|2022-02-28 02:15:00|1613.4|1610.4|1612.4|1609.4|1613.4|1610.4|1611.4|1608.4|124
1646014800000|2022-02-28 02:20:00|1611.9|1608.9|1611.4|1608.4|1611.9|1608.9|1610.9|1607.9|151
1646015100000|2022-02-28 02:25:00|1611.9|1608.9|1610.4|1607.4|1614.4|1611.4|1610.4|1607.4|266
1646015400000|2022-02-28 02:30:00|1610.9|1607.9|1609.9|1606.9|1610.9|1607.9|1609.4|1606.4|100
1646015700000|2022-02-28 02:35:00|1610.4|1607.4|1609.4|1606.4|1610.4|1607.4|1609.4|1606.4|71
1646016000000|2022-02-28 02:40:00|1609.9|1606.9|1608.9|1605.9|1609.9|1606.9|1607.9|1604.9|157
1646016300000|2022-02-28 02:45:00|1608.4|1605.4|1610.4|1607.4|1610.4|1607.4|1607.9|1604.9|249
1646016600000|2022-02-28 02:50:00|1609.9|1606.9|1609.4|1606.4|1611.4|1608.4|1609.4|1606.4|202
1646016900000|2022-02-28 02:55:00|1608.9|1605.9|1608.9|1605.9|1609.9|1606.9|1608.9|1605.9|73
1646017200000|2022-02-28 03:00:00|1609.4|1606.4|1608.9|1605.9|1609.9|1606.9|1608.4|1605.4|97
1646017500000|2022-02-28 03:05:00|1607.9|1604.9|1608.4|1605.4|1608.9|1605.9|1607.4|1604.4|75
1646017800000|2022-02-28 03:10:00|1608.9|1605.9|1609.9|1606.9|1610.9|1607.9|1608.9|1605.9|165
1646018100000|2022-02-28 03:15:00|1609.4|1606.4|1608.9|1605.9|1610.4|1607.4|1608.9|1605.9|73
1646018400000|2022-02-28 03:20:00|1609.4|1606.4|1607.9|1604.9|1609.4|1606.4|1607.9|1604.9|122
1646018700000|2022-02-28 03:25:00|1608.4|1605.4|1606.9|1603.9|1608.9|1605.9|1606.4|1603.4|164
1646019000000|2022-02-28 03:30:00|1607.4|1604.4|1607.9|1604.9|1608.4|1605.4|1607.4|1604.4|100
1646019300000|2022-02-28 03:35:00|1608.4|1605.4|1607.4|1604.4|1608.4|1605.4|1606.9|1603.9|106
1646019600000|2022-02-28 03:40:00|1606.9|1603.9|1605.4|1602.4|1607.4|1604.4|1605.4|1602.4|136
1646019900000|2022-02-28 03:45:00|1604.9|1601.9|1601.4|1598.4|1605.4|1602.4|1600.9|1597.9|346
1646020200000|2022-02-28 03:50:00|1601.9|1598.9|1603.4|1600.4|1603.9|1600.9|1601.9|1598.9|115
1646020500000|2022-02-28 03:55:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|53
1646020800000|2022-02-28 04:00:00|1604.4|1601.4|1604.9|1601.9|1605.9|1602.9|1602.9|1599.9|89
1646021100000|2022-02-28 04:05:00|1604.4|1601.4|1603.4|1600.4|1604.4|1601.4|1603.4|1600.4|42
1646021400000|2022-02-28 04:10:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1602.9|1599.9|83
1646021700000|2022-02-28 04:15:00|1604.4|1601.4|1603.4|1600.4|1604.9|1601.9|1602.9|1599.9|98
1646022000000|2022-02-28 04:20:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|91
1646022300000|2022-02-28 04:25:00|1602.4|1599.4|1601.9|1598.9|1602.9|1599.9|1601.9|1598.9|49
1646022600000|2022-02-28 04:30:00|1602.4|1599.4|1603.9|1600.9|1604.4|1601.4|1602.4|1599.4|53
1646022900000|2022-02-28 04:35:00|1603.4|1600.4|1604.9|1601.9|1605.4|1602.4|1603.4|1600.4|99
1646023200000|2022-02-28 04:40:00|1603.9|1600.9|1604.4|1601.4|1604.4|1601.4|1603.9|1600.9|40
1646029800000|2022-02-28 06:30:00|1605.9|1602.9|1603.4|1600.4|1605.9|1602.9|1603.4|1600.4|90
1646030100000|2022-02-28 06:35:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|83
1646030400000|2022-02-28 06:40:00|1603.4|1600.4|1603.4|1600.4|1604.4|1601.4|1602.9|1599.9|57
1646030700000|2022-02-28 06:45:00|1603.9|1600.9|1604.4|1601.4|1604.9|1601.9|1603.4|1600.4|45
1646031000000|2022-02-28 06:50:00|1603.9|1600.9|1600.9|1597.9|1603.9|1600.9|1600.9|1597.9|63
1646031300000|2022-02-28 06:55:00|1600.4|1597.4|1599.4|1596.4|1600.4|1597.4|1599.4|1596.4|56
1646031600000|2022-02-28 07:00:00|1599.9|1596.9|1600.9|1597.9|1601.9|1598.9|1599.4|1596.4|123
1646031900000|2022-02-28 07:05:00|1600.4|1597.4|1598.9|1595.9|1601.4|1598.4|1598.4|1595.4|75
1646032200000|2022-02-28 07:10:00|1599.4|1596.4|1599.4|1596.4|1599.4|1596.4|1598.4|1595.4|45
1646032500000|2022-02-28 07:15:00|1599.9|1596.9|1600.9|1597.9|1600.9|1597.9|1599.9|1596.9|29
1646032800000|2022-02-28 07:20:00|1601.4|1598.4|1603.9|1600.9|1603.9|1600.9|1600.4|1597.4|233
1646033100000|2022-02-28 07:25:00|1604.4|1601.4|1604.4|1601.4|1605.9|1602.9|1603.4|1600.4|128
1646033400000|2022-02-28 07:30:00|1604.9|1601.9|1605.9|1602.9|1605.9|1602.9|1604.9|1601.9|84
1646033700000|2022-02-28 07:35:00|1606.4|1603.4|1606.4|1603.4|1607.9|1604.9|1605.9|1602.9|149
1646034000000|2022-02-28 07:40:00|1605.9|1602.9|1607.4|1604.4|1607.9|1604.9|1605.4|1602.4|125
1646034300000|2022-02-28 07:45:00|1607.9|1604.9|1608.4|1605.4|1609.9|1606.9|1607.4|1604.4|117
1646034600000|2022-02-28 07:50:00|1607.9|1604.9|1607.9|1604.9|1608.4|1605.4|1607.4|1604.4|128
1646034900000|2022-02-28 07:55:00|1608.4|1605.4|1607.9|1604.9|1608.9|1605.9|1607.9|1604.9|299
1646035200000|2022-02-28 08:00:00|1608.4|1605.4|1608.9|1605.9|1609.4|1606.4|1607.9|1604.9|87
1646035500000|2022-02-28 08:05:00|1609.4|1606.4|1609.4|1606.4|1610.4|1607.4|1608.9|1605.9|128
1646035800000|2022-02-28 08:10:00|1609.9|1606.9|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|183
1646036100000|2022-02-28 08:15:00|1610.4|1607.4|1609.4|1606.4|1610.4|1607.4|1608.9|1605.9|165
1646036400000|2022-02-28 08:20:00|1609.9|1606.9|1609.9|1606.9|1610.9|1607.9|1609.9|1606.9|159
1646036700000|2022-02-28 08:25:00|1610.4|1607.4|1611.4|1608.4|1612.4|1609.4|1609.9|1606.9|182
1646037000000|2022-02-28 08:30:00|1611.9|1608.9|1610.4|1607.4|1612.4|1609.4|1610.4|1607.4|255
1646037300000|2022-02-28 08:35:00|1610.9|1607.9|1607.9|1604.9|1611.9|1608.9|1607.9|1604.9|317
1646037600000|2022-02-28 08:40:00|1608.4|1605.4|1606.9|1603.9|1608.4|1605.4|1606.9|1603.9|184
1646037900000|2022-02-28 08:45:00|1607.4|1604.4|1607.9|1604.9|1608.9|1605.9|1602.9|1599.9|987
1646038200000|2022-02-28 08:50:00|1607.4|1604.4|1607.9|1604.9|1608.9|1605.9|1606.9|1603.9|181
1646038500000|2022-02-28 08:55:00|1606.9|1603.9|1606.9|1603.9|1607.9|1604.9|1606.4|1603.4|116
1646038800000|2022-02-28 09:00:00|1606.4|1603.4|1605.4|1602.4|1606.4|1603.4|1605.4|1602.4|65
1646039100000|2022-02-28 09:05:00|1605.9|1602.9|1606.9|1603.9|1607.4|1604.4|1605.4|1602.4|124
1646095500000|2022-03-01 00:45:00|1609.4|1606.4|1619.9|1616.9|1624.9|1621.9|1609.4|1606.4|294
1646095800000|2022-03-01 00:50:00|1619.4|1616.4|1622.9|1619.9|1622.9|1619.9|1619.4|1616.4|140
1646096100000|2022-03-01 00:55:00|1622.4|1619.4|1623.9|1620.9|1623.9|1620.9|1622.4|1619.4|87
1646096400000|2022-03-01 01:00:00|1623.4|1620.4|1619.4|1616.4|1623.9|1620.9|1618.9|1615.9|359
1646096700000|2022-03-01 01:05:00|1618.9|1615.9|1617.9|1614.9|1621.9|1618.9|1614.9|1611.9|328
1646097000000|2022-03-01 01:10:00|1618.4|1615.4|1618.9|1615.9|1621.4|1618.4|1617.9|1614.9|184
1646097300000|2022-03-01 01:15:00|1617.9|1614.9|1619.4|1616.4|1620.4|1617.4|1617.4|1614.4|239
1646097600000|2022-03-01 01:20:00|1619.9|1616.9|1624.2|1621.2|1625.2|1622.2|1619.4|1616.4|201
1646097900000|2022-03-01 01:25:00|1623.7|1620.7|1622.2|1619.2|1624.2|1621.2|1622.2|1619.2|111
1646098200000|2022-03-01 01:30:00|1621.7|1618.7|1622.2|1619.2|1623.2|1620.2|1621.2|1618.2|234
1646098500000|2022-03-01 01:35:00|1622.7|1619.7|1621.2|1618.2|1623.2|1620.2|1621.2|1618.2|117
1646098800000|2022-03-01 01:40:00|1621.7|1618.7|1618.2|1615.2|1622.2|1619.2|1618.2|1615.2|153
1646099100000|2022-03-01 01:45:00|1618.7|1615.7|1616.7|1613.7|1618.7|1615.7|1616.7|1613.7|82
1646099400000|2022-03-01 01:50:00|1617.2|1614.2|1618.7|1615.7|1620.2|1617.2|1617.2|1614.2|163
1646099700000|2022-03-01 01:55:00|1618.2|1615.2|1615.2|1612.2|1619.2|1616.2|1614.7|1611.7|157
1646100000000|2022-03-01 02:00:00|1616.2|1613.2|1613.2|1610.2|1616.2|1613.2|1612.7|1609.7|183
1646100300000|2022-03-01 02:05:00|1612.7|1609.7|1615.2|1612.2|1615.2|1612.2|1612.7|1609.7|110
1646100600000|2022-03-01 02:10:00|1614.7|1611.7|1613.7|1610.7|1616.2|1613.2|1613.7|1610.7|79
1646100900000|2022-03-01 02:15:00|1614.2|1611.2|1611.7|1608.7|1614.2|1611.2|1611.2|1608.2|100
1646101200000|2022-03-01 02:20:00|1611.2|1608.2|1612.7|1609.7|1613.2|1610.2|1611.2|1608.2|86
1646101500000|2022-03-01 02:25:00|1612.2|1609.2|1612.7|1609.7|1613.2|1610.2|1611.7|1608.7|89
1646101800000|2022-03-01 02:30:00|1613.2|1610.2|1614.7|1611.7|1614.7|1611.7|1613.2|1610.2|98
1646102100000|2022-03-01 02:35:00|1615.2|1612.2|1616.2|1613.2|1616.2|1613.2|1614.7|1611.7|102
1646102400000|2022-03-01 02:40:00|1615.7|1612.7|1615.2|1612.2|1617.2|1614.2|1615.2|1612.2|128
1646102700000|2022-03-01 02:45:00|1614.2|1611.2|1613.2|1610.2|1614.7|1611.7|1613.2|1610.2|34
1646103000000|2022-03-01 02:50:00|1613.7|1610.7|1614.2|1611.2|1614.2|1611.2|1613.2|1610.2|31
1646103300000|2022-03-01 02:55:00|1614.7|1611.7|1613.2|1610.2|1614.7|1611.7|1613.2|1610.2|124
1646103600000|2022-03-01 03:00:00|1613.7|1610.7|1614.2|1611.2|1614.2|1611.2|1613.7|1610.7|75
1646103900000|2022-03-01 03:05:00|1614.7|1611.7|1610.7|1607.7|1614.7|1611.7|1610.7|1607.7|74
1646104200000|2022-03-01 03:10:00|1611.2|1608.2|1611.2|1608.2|1611.2|1608.2|1610.7|1607.7|40
1646104500000|2022-03-01 03:15:00|1611.7|1608.7|1611.7|1608.7|1611.7|1608.7|1609.7|1606.7|83
1646104800000|2022-03-01 03:20:00|1612.2|1609.2|1612.2|1609.2|1612.7|1609.7|1610.7|1607.7|67
1646105100000|2022-03-01 03:25:00|1612.7|1609.7|1612.7|1609.7|1613.7|1610.7|1612.2|1609.2|97
1646105400000|2022-03-01 03:30:00|1612.2|1609.2|1611.7|1608.7|1612.7|1609.7|1611.2|1608.2|43
1646105700000|2022-03-01 03:35:00|1612.2|1609.2|1612.7|1609.7|1613.7|1610.7|1611.7|1608.7|52
1646106000000|2022-03-01 03:40:00|1612.2|1609.2|1611.2|1608.2|1612.2|1609.2|1611.2|1608.2|45
1646106300000|2022-03-01 03:45:00|1610.7|1607.7|1610.7|1607.7|1611.7|1608.7|1610.2|1607.2|76
1646106600000|2022-03-01 03:50:00|1611.2|1608.2|1614.7|1611.7|1615.2|1612.2|1610.7|1607.7|212
1646106900000|2022-03-01 03:55:00|1615.2|1612.2|1612.2|1609.2|1615.7|1612.7|1612.2|1609.2|92
1646107200000|2022-03-01 04:00:00|1611.7|1608.7|1612.2|1609.2|1612.2|1609.2|1611.2|1608.2|49
1646107500000|2022-03-01 04:05:00|1612.7|1609.7|1610.7|1607.7|1612.7|1609.7|1610.2|1607.2|48
1646107800000|2022-03-01 04:10:00|1610.2|1607.2|1610.7|1607.7|1610.7|1607.7|1610.2|1607.2|14
1646108100000|2022-03-01 04:15:00|1611.2|1608.2|1610.2|1607.2|1611.7|1608.7|1610.2|1607.2|44
1646108400000|2022-03-01 04:20:00|1609.7|1606.7|1608.7|1605.7|1609.7|1606.7|1608.2|1605.2|75
1646108700000|2022-03-01 04:25:00|1608.2|1605.2|1607.7|1604.7|1608.7|1605.7|1607.7|1604.7|29
1646109000000|2022-03-01 04:30:00|1608.2|1605.2|1610.2|1607.2|1610.2|1607.2|1608.2|1605.2|45
1646109300000|2022-03-01 04:35:00|1609.7|1606.7|1609.2|1606.2|1609.7|1606.7|1609.2|1606.2|21
1646109600000|2022-03-01 04:40:00|1608.7|1605.7|1607.7|1604.7|1608.7|1605.7|1607.7|1604.7|35
1646116200000|2022-03-01 06:30:00|1608.2|1605.2|1602.7|1599.7|1609.2|1606.2|1602.7|1599.7|155
1646116500000|2022-03-01 06:35:00|1603.7|1600.7|1602.7|1599.7|1604.7|1601.7|1602.2|1599.2|112
1646116800000|2022-03-01 06:40:00|1603.7|1600.7|1602.7|1599.7|1603.7|1600.7|1600.7|1597.7|86
1646117100000|2022-03-01 06:45:00|1603.2|1600.2|1603.2|1600.2|1604.7|1601.7|1603.2|1600.2|88
1646117400000|2022-03-01 06:50:00|1602.7|1599.7|1601.7|1598.7|1603.2|1600.2|1601.2|1598.2|94
1646117700000|2022-03-01 06:55:00|1602.2|1599.2|1600.2|1597.2|1602.2|1599.2|1600.2|1597.2|87
1646118000000|2022-03-01 07:00:00|1600.7|1597.7|1600.7|1597.7|1600.7|1597.7|1599.2|1596.2|124
1646118300000|2022-03-01 07:05:00|1601.2|1598.2|1602.2|1599.2|1602.2|1599.2|1600.2|1597.2|133
1646118600000|2022-03-01 07:10:00|1601.2|1598.2|1599.7|1596.7|1601.2|1598.2|1599.2|1596.2|121
1646118900000|2022-03-01 07:15:00|1600.2|1597.2|1599.2|1596.2|1600.7|1597.7|1598.7|1595.7|128
1646119200000|2022-03-01 07:20:00|1599.7|1596.7|1599.7|1596.7|1599.7|1596.7|1598.7|1595.7|99
1646119500000|2022-03-01 07:25:00|1599.2|1596.2|1599.2|1596.2|1600.2|1597.2|1598.7|1595.7|96
1646119800000|2022-03-01 07:30:00|1599.7|1596.7|1599.7|1596.7|1599.7|1596.7|1598.7|1595.7|95
1646120100000|2022-03-01 07:35:00|1600.2|1597.2|1599.7|1596.7|1600.2|1597.2|1597.2|1594.2|135
1646120400000|2022-03-01 07:40:00|1599.2|1596.2|1598.2|1595.2|1599.2|1596.2|1598.2|1595.2|75
1646120700000|2022-03-01 07:45:00|1597.8|1594.8|1597.8|1594.8|1598.3|1595.3|1596.3|1593.3|111
1646121000000|2022-03-01 07:50:00|1598.3|1595.3|1597.8|1594.8|1598.3|1595.3|1597.3|1594.3|110
1646121300000|2022-03-01 07:55:00|1597.3|1594.3|1597.3|1594.3|1597.8|1594.8|1597.3|1594.3|99
1646121600000|2022-03-01 08:00:00|1597.8|1594.8|1598.8|1595.8|1598.8|1595.8|1597.8|1594.8|139
1646121900000|2022-03-01 08:05:00|1599.3|1596.3|1605.3|1602.3|1605.3|1602.3|1599.3|1596.3|395
1646122200000|2022-03-01 08:10:00|1604.8|1601.8|1602.8|1599.8|1605.8|1602.8|1601.8|1598.8|183
1646122500000|2022-03-01 08:15:00|1603.8|1600.8|1601.8|1598.8|1603.8|1600.8|1600.3|1597.3|98
1646122800000|2022-03-01 08:20:00|1602.3|1599.3|1601.3|1598.3|1602.8|1599.8|1600.3|1597.3|74
1646123100000|2022-03-01 08:25:00|1601.8|1598.8|1600.8|1597.8|1602.8|1599.8|1600.8|1597.8|91
1646123400000|2022-03-01 08:30:00|1600.3|1597.3|1600.3|1597.3|1600.8|1597.8|1599.8|1596.8|68
1646123700000|2022-03-01 08:35:00|1600.8|1597.8|1600.3|1597.3|1601.8|1598.8|1600.3|1597.3|90
1646124000000|2022-03-01 08:40:00|1599.8|1596.8|1600.8|1597.8|1601.8|1598.8|1598.8|1595.8|77
1646124300000|2022-03-01 08:45:00|1600.3|1597.3|1600.3|1597.3|1600.3|1597.3|1598.8|1595.8|97
1646124600000|2022-03-01 08:50:00|1600.8|1597.8|1600.3|1597.3|1601.8|1598.8|1599.8|1596.8|71
1646124900000|2022-03-01 08:55:00|1600.8|1597.8|1599.8|1596.8|1600.8|1597.8|1599.3|1596.3|95
1646125200000|2022-03-01 09:00:00|1599.3|1596.3|1599.3|1596.3|1599.8|1596.8|1598.8|1595.8|44
1646125500000|2022-03-01 09:05:00|1598.8|1595.8|1598.3|1595.3|1599.3|1596.3|1597.8|1594.8|69
1646181900000|2022-03-02 00:45:00|1600.8|1597.8|1605.3|1602.3|1607.8|1604.8|1598.8|1595.8|266
1646182200000|2022-03-02 00:50:00|1605.8|1602.8|1608.8|1605.8|1609.3|1606.3|1604.8|1601.8|172
1646182500000|2022-03-02 00:55:00|1608.3|1605.3|1609.3|1606.3|1611.8|1608.8|1606.8|1603.8|144
1646182800000|2022-03-02 01:00:00|1608.8|1605.8|1608.8|1605.8|1610.8|1607.8|1608.3|1605.3|284
1646183100000|2022-03-02 01:05:00|1608.3|1605.3|1606.8|1603.8|1609.8|1606.8|1606.8|1603.8|182
1646183400000|2022-03-02 01:10:00|1607.3|1604.3|1609.8|1606.8|1609.8|1606.8|1607.3|1604.3|80
1646183700000|2022-03-02 01:15:00|1607.8|1604.8|1602.8|1599.8|1608.8|1605.8|1601.8|1598.8|323
1646184000000|2022-03-02 01:20:00|1601.8|1598.8|1604.8|1601.8|1605.8|1602.8|1600.8|1597.8|192
1646184300000|2022-03-02 01:25:00|1605.3|1602.3|1606.3|1603.3|1606.8|1603.8|1604.3|1601.3|66
1646184600000|2022-03-02 01:30:00|1606.8|1603.8|1608.3|1605.3|1608.8|1605.8|1606.8|1603.8|64
1646184900000|2022-03-02 01:35:00|1608.8|1605.8|1609.3|1606.3|1609.8|1606.8|1608.3|1605.3|66
1646185200000|2022-03-02 01:40:00|1608.8|1605.8|1606.8|1603.8|1609.3|1606.3|1606.3|1603.3|88
1646185500000|2022-03-02 01:45:00|1607.3|1604.3|1607.8|1604.8|1608.3|1605.3|1606.8|1603.8|27
1646185800000|2022-03-02 01:50:00|1608.3|1605.3|1605.8|1602.8|1608.3|1605.3|1605.3|1602.3|71
1646186100000|2022-03-02 01:55:00|1605.3|1602.3|1603.8|1600.8|1605.3|1602.3|1603.3|1600.3|117
1646186400000|2022-03-02 02:00:00|1604.3|1601.3|1600.8|1597.8|1604.3|1601.3|1600.3|1597.3|125
1646186700000|2022-03-02 02:05:00|1600.3|1597.3|1601.3|1598.3|1601.3|1598.3|1600.3|1597.3|64
1646187000000|2022-03-02 02:10:00|1600.8|1597.8|1601.8|1598.8|1602.3|1599.3|1600.8|1597.8|53
1646187300000|2022-03-02 02:15:00|1602.3|1599.3|1598.8|1595.8|1602.3|1599.3|1597.8|1594.8|129
1646187600000|2022-03-02 02:20:00|1599.3|1596.3|1600.8|1597.8|1601.3|1598.3|1599.3|1596.3|51
1646187900000|2022-03-02 02:25:00|1601.3|1598.3|1602.8|1599.8|1602.8|1599.8|1601.3|1598.3|77
1646188200000|2022-03-02 02:30:00|1603.3|1600.3|1605.3|1602.3|1605.3|1602.3|1602.8|1599.8|107
1646188500000|2022-03-02 02:35:00|1604.8|1601.8|1605.3|1602.3|1605.8|1602.8|1603.8|1600.8|50
1646188800000|2022-03-02 02:40:00|1605.8|1602.8|1605.8|1602.8|1606.3|1603.3|1604.8|1601.8|138
1646189100000|2022-03-02 02:45:00|1606.3|1603.3|1605.8|1602.8|1607.8|1604.8|1605.3|1602.3|100
1646189400000|2022-03-02 02:50:00|1605.3|1602.3|1604.3|1601.3|1605.3|1602.3|1604.3|1601.3|37
1646189700000|2022-03-02 02:55:00|1603.8|1600.8|1603.8|1600.8|1604.3|1601.3|1602.8|1599.8|55
1646190000000|2022-03-02 03:00:00|1604.3|1601.3|1601.8|1598.8|1604.8|1601.8|1601.8|1598.8|47
1646190300000|2022-03-02 03:05:00|1601.3|1598.3|1600.3|1597.3|1602.3|1599.3|1599.3|1596.3|81
1646190600000|2022-03-02 03:10:00|1600.8|1597.8|1600.3|1597.3|1600.8|1597.8|1598.3|1595.3|91
1646190900000|2022-03-02 03:15:00|1600.8|1597.8|1600.3|1597.3|1600.8|1597.8|1598.8|1595.8|53
1646191200000|2022-03-02 03:20:00|1599.8|1596.8|1598.8|1595.8|1599.8|1596.8|1598.3|1595.3|99
1646191500000|2022-03-02 03:25:00|1599.3|1596.3|1597.8|1594.8|1599.3|1596.3|1596.8|1593.8|134
1646191800000|2022-03-02 03:30:00|1597.3|1594.3|1598.8|1595.8|1599.8|1596.8|1597.3|1594.3|76
1646192100000|2022-03-02 03:35:00|1599.8|1596.8|1599.3|1596.3|1599.8|1596.8|1598.8|1595.8|35
1646192400000|2022-03-02 03:40:00|1599.8|1596.8|1596.8|1593.8|1599.8|1596.8|1596.8|1593.8|57
1646192700000|2022-03-02 03:45:00|1597.3|1594.3|1597.8|1594.8|1597.8|1594.8|1596.8|1593.8|54
1646193000000|2022-03-02 03:50:00|1597.3|1594.3|1595.3|1592.3|1597.8|1594.8|1594.8|1591.8|110
1646193300000|2022-03-02 03:55:00|1595.8|1592.8|1595.8|1592.8|1596.3|1593.3|1594.8|1591.8|141
1646193600000|2022-03-02 04:00:00|1596.3|1593.3|1596.3|1593.3|1596.8|1593.8|1595.8|1592.8|31
1646193900000|2022-03-02 04:05:00|1596.8|1593.8|1596.8|1593.8|1596.8|1593.8|1595.3|1592.3|24
1646194200000|2022-03-02 04:10:00|1597.3|1594.3|1597.8|1594.8|1598.3|1595.3|1597.3|1594.3|50
1646194500000|2022-03-02 04:15:00|1598.3|1595.3|1598.8|1595.8|1598.8|1595.8|1598.3|1595.3|12
1646194800000|2022-03-02 04:20:00|1598.3|1595.3|1598.8|1595.8|1598.8|1595.8|1597.8|1594.8|19
1646195100000|2022-03-02 04:25:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1597.3|1594.3|31
1646195400000|2022-03-02 04:30:00|1598.8|1595.8|1598.8|1595.8|1598.8|1595.8|1598.3|1595.3|14
1646195700000|2022-03-02 04:35:00|1598.3|1595.3|1595.8|1592.8|1598.8|1595.8|1595.8|1592.8|95
1646196000000|2022-03-02 04:40:00|1596.3|1593.3|1596.8|1593.8|1597.3|1594.3|1595.8|1592.8|53
1646202600000|2022-03-02 06:30:00|1597.3|1594.3|1598.8|1595.8|1598.8|1595.8|1596.3|1593.3|45
1646202900000|2022-03-02 06:35:00|1598.3|1595.3|1598.8|1595.8|1598.8|1595.8|1597.8|1594.8|31
1646203200000|2022-03-02 06:40:00|1599.3|1596.3|1600.8|1597.8|1601.3|1598.3|1598.8|1595.8|82
1646203500000|2022-03-02 06:45:00|1601.3|1598.3|1600.8|1597.8|1601.8|1598.8|1600.8|1597.8|58
1646203800000|2022-03-02 06:50:00|1601.3|1598.3|1602.8|1599.8|1603.8|1600.8|1601.3|1598.3|116
1646204100000|2022-03-02 06:55:00|1603.3|1600.3|1603.8|1600.8|1603.8|1600.8|1602.8|1599.8|46
1646204400000|2022-03-02 07:00:00|1604.3|1601.3|1602.3|1599.3|1604.3|1601.3|1601.8|1598.8|87
1646204700000|2022-03-02 07:05:00|1602.8|1599.8|1603.3|1600.3|1603.3|1600.3|1602.3|1599.3|44
1646205000000|2022-03-02 07:10:00|1603.8|1600.8|1603.8|1600.8|1604.3|1601.3|1603.8|1600.8|39
1646205300000|2022-03-02 07:15:00|1604.3|1601.3|1604.3|1601.3|1604.8|1601.8|1603.8|1600.8|49
1646205600000|2022-03-02 07:20:00|1603.8|1600.8|1602.8|1599.8|1603.8|1600.8|1601.8|1598.8|102
1646205900000|2022-03-02 07:25:00|1603.3|1600.3|1604.3|1601.3|1604.8|1601.8|1602.3|1599.3|80
1646206200000|2022-03-02 07:30:00|1603.8|1600.8|1604.8|1601.8|1604.8|1601.8|1603.8|1600.8|61
1646206500000|2022-03-02 07:35:00|1605.3|1602.3|1601.8|1598.8|1605.3|1602.3|1601.8|1598.8|78
1646206800000|2022-03-02 07:40:00|1602.3|1599.3|1598.8|1595.8|1602.8|1599.8|1598.3|1595.3|379
1646207100000|2022-03-02 07:45:00|1598.1|1595.1|1600.1|1597.1|1601.1|1598.1|1596.6|1593.6|280
1646207400000|2022-03-02 07:50:00|1600.6|1597.6|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|33
1646207700000|2022-03-02 07:55:00|1600.1|1597.1|1602.1|1599.1|1602.1|1599.1|1600.1|1597.1|57
1646208000000|2022-03-02 08:00:00|1603.1|1600.1|1603.1|1600.1|1603.1|1600.1|1602.6|1599.6|66
1646208300000|2022-03-02 08:05:00|1602.6|1599.6|1603.6|1600.6|1604.1|1601.1|1602.6|1599.6|57
1646208600000|2022-03-02 08:10:00|1604.1|1601.1|1606.1|1603.1|1607.1|1604.1|1604.1|1601.1|182
1646208900000|2022-03-02 08:15:00|1605.6|1602.6|1606.1|1603.1|1606.1|1603.1|1605.1|1602.1|63
1646209200000|2022-03-02 08:20:00|1606.6|1603.6|1605.6|1602.6|1606.6|1603.6|1604.6|1601.6|56
1646209500000|2022-03-02 08:25:00|1605.1|1602.1|1604.6|1601.6|1605.6|1602.6|1604.6|1601.6|36
1646209800000|2022-03-02 08:30:00|1604.1|1601.1|1603.1|1600.1|1604.1|1601.1|1602.1|1599.1|90
1646210100000|2022-03-02 08:35:00|1603.6|1600.6|1602.6|1599.6|1604.1|1601.1|1601.6|1598.6|47
1646210400000|2022-03-02 08:40:00|1603.1|1600.1|1601.1|1598.1|1603.1|1600.1|1601.1|1598.1|87
1646210700000|2022-03-02 08:45:00|1600.6|1597.6|1600.1|1597.1|1601.1|1598.1|1599.6|1596.6|73
1646211000000|2022-03-02 08:50:00|1599.6|1596.6|1598.6|1595.6|1600.6|1597.6|1598.6|1595.6|129
1646211300000|2022-03-02 08:55:00|1598.1|1595.1|1595.1|1592.1|1598.1|1595.1|1594.1|1591.1|512
1646211600000|2022-03-02 09:00:00|1594.6|1591.6|1596.1|1593.1|1597.6|1594.6|1594.6|1591.6|105
1646211900000|2022-03-02 09:05:00|1597.1|1594.1|1597.6|1594.6|1597.6|1594.6|1596.6|1593.6|63
1646268300000|2022-03-03 00:45:00|1598.6|1595.6|1602.1|1599.1|1606.1|1603.1|1598.6|1595.6|265
1646268600000|2022-03-03 00:50:00|1601.6|1598.6|1604.1|1601.1|1604.1|1601.1|1600.1|1597.1|131
1646268900000|2022-03-03 00:55:00|1604.6|1601.6|1607.6|1604.6|1608.1|1605.1|1604.1|1601.1|141
1646269200000|2022-03-03 01:00:00|1607.1|1604.1|1606.6|1603.6|1609.6|1606.6|1605.1|1602.1|238
1646269500000|2022-03-03 01:05:00|1606.1|1603.1|1602.6|1599.6|1606.6|1603.6|1601.6|1598.6|299
1646269800000|2022-03-03 01:10:00|1603.1|1600.1|1605.1|1602.1|1606.1|1603.1|1603.1|1600.1|193
1646270100000|2022-03-03 01:15:00|1604.6|1601.6|1599.6|1596.6|1604.6|1601.6|1599.6|1596.6|253
1646270400000|2022-03-03 01:20:00|1600.1|1597.1|1600.1|1597.1|1602.1|1599.1|1598.6|1595.6|192
1646270700000|2022-03-03 01:25:00|1600.6|1597.6|1602.1|1599.1|1602.1|1599.1|1599.1|1596.1|106
1646271000000|2022-03-03 01:30:00|1601.6|1598.6|1602.1|1599.1|1603.1|1600.1|1601.1|1598.1|152
1646271300000|2022-03-03 01:35:00|1602.6|1599.6|1600.1|1597.1|1602.6|1599.6|1599.6|1596.6|104
1646271600000|2022-03-03 01:40:00|1599.6|1596.6|1601.6|1598.6|1601.6|1598.6|1599.6|1596.6|101
1646271900000|2022-03-03 01:45:00|1602.1|1599.1|1602.1|1599.1|1603.6|1600.6|1601.1|1598.1|159
1646272200000|2022-03-03 01:50:00|1603.1|1600.1|1602.6|1599.6|1603.1|1600.1|1601.6|1598.6|53
1646272500000|2022-03-03 01:55:00|1603.1|1600.1|1603.1|1600.1|1604.1|1601.1|1602.6|1599.6|83
1646272800000|2022-03-03 02:00:00|1602.6|1599.6|1602.1|1599.1|1603.1|1600.1|1602.1|1599.1|30
1646273100000|2022-03-03 02:05:00|1602.6|1599.6|1604.1|1601.1|1604.1|1601.1|1602.6|1599.6|76
1646273400000|2022-03-03 02:10:00|1603.6|1600.6|1604.1|1601.1|1604.6|1601.6|1602.1|1599.1|97
1646273700000|2022-03-03 02:15:00|1603.6|1600.6|1605.1|1602.1|1606.1|1603.1|1603.6|1600.6|132
1646274000000|2022-03-03 02:20:00|1605.6|1602.6|1605.6|1602.6|1607.1|1604.1|1605.1|1602.1|151
1646274300000|2022-03-03 02:25:00|1606.1|1603.1|1607.6|1604.6|1608.1|1605.1|1606.1|1603.1|112
1646274600000|2022-03-03 02:30:00|1608.1|1605.1|1608.1|1605.1|1608.6|1605.6|1606.6|1603.6|146
1646274900000|2022-03-03 02:35:00|1607.6|1604.6|1608.1|1605.1|1609.6|1606.6|1607.6|1604.6|150
1646275200000|2022-03-03 02:40:00|1607.6|1604.6|1608.6|1605.6|1608.6|1605.6|1607.1|1604.1|54
1646275500000|2022-03-03 02:45:00|1609.1|1606.1|1608.6|1605.6|1609.1|1606.1|1607.6|1604.6|34
1646275800000|2022-03-03 02:50:00|1608.1|1605.1|1608.1|1605.1|1608.6|1605.6|1607.6|1604.6|40
1646276100000|2022-03-03 02:55:00|1608.6|1605.6|1610.6|1607.6|1611.1|1608.1|1608.1|1605.1|159
1646276400000|2022-03-03 03:00:00|1611.1|1608.1|1611.1|1608.1|1611.6|1608.6|1610.1|1607.1|135
1646276700000|2022-03-03 03:05:00|1611.6|1608.6|1612.6|1609.6|1613.1|1610.1|1611.6|1608.6|147
1646277000000|2022-03-03 03:10:00|1613.1|1610.1|1610.6|1607.6|1613.1|1610.1|1610.1|1607.1|66
1646277300000|2022-03-03 03:15:00|1611.1|1608.1|1610.6|1607.6|1611.1|1608.1|1610.1|1607.1|47
1646277600000|2022-03-03 03:20:00|1610.1|1607.1|1610.6|1607.6|1610.6|1607.6|1610.1|1607.1|33
1646277900000|2022-03-03 03:25:00|1611.1|1608.1|1610.6|1607.6|1611.1|1608.1|1610.1|1607.1|55
1646278200000|2022-03-03 03:30:00|1611.1|1608.1|1610.6|1607.6|1611.6|1608.6|1610.6|1607.6|57
1646278500000|2022-03-03 03:35:00|1610.1|1607.1|1609.6|1606.6|1610.6|1607.6|1609.6|1606.6|63
1646278800000|2022-03-03 03:40:00|1610.1|1607.1|1609.6|1606.6|1610.1|1607.1|1608.6|1605.6|37
1646279100000|2022-03-03 03:45:00|1609.1|1606.1|1608.6|1605.6|1609.1|1606.1|1608.6|1605.6|25
1646279400000|2022-03-03 03:50:00|1609.1|1606.1|1609.1|1606.1|1609.1|1606.1|1608.1|1605.1|51
1646279700000|2022-03-03 03:55:00|1609.6|1606.6|1607.6|1604.6|1609.6|1606.6|1607.6|1604.6|41
1646280000000|2022-03-03 04:00:00|1607.1|1604.1|1606.6|1603.6|1607.1|1604.1|1605.6|1602.6|69
1646280300000|2022-03-03 04:05:00|1607.1|1604.1|1607.6|1604.6|1607.6|1604.6|1606.6|1603.6|26
1646280600000|2022-03-03 04:10:00|1608.1|1605.1|1608.1|1605.1|1608.6|1605.6|1607.6|1604.6|25
1646280900000|2022-03-03 04:15:00|1607.6|1604.6|1607.6|1604.6|1607.6|1604.6|1607.6|1604.6|7
1646281200000|2022-03-03 04:20:00|1608.1|1605.1|1608.1|1605.1|1608.1|1605.1|1607.6|1604.6|15
1646281500000|2022-03-03 04:25:00|1608.6|1605.6|1608.6|1605.6|1609.6|1606.6|1608.6|1605.6|27
1646281800000|2022-03-03 04:30:00|1608.1|1605.1|1608.6|1605.6|1608.6|1605.6|1608.1|1605.1|6
1646282100000|2022-03-03 04:35:00|1608.1|1605.1|1609.1|1606.1|1609.1|1606.1|1608.1|1605.1|12
1646282400000|2022-03-03 04:40:00|1608.6|1605.6|1607.1|1604.1|1608.6|1605.6|1607.1|1604.1|14
1646289000000|2022-03-03 06:30:00|1609.7|1606.7|1611.2|1608.2|1611.2|1608.2|1609.7|1606.7|25
1646289300000|2022-03-03 06:35:00|1611.7|1608.7|1613.2|1610.2|1613.7|1610.7|1611.2|1608.2|45
1646289600000|2022-03-03 06:40:00|1612.7|1609.7|1612.7|1609.7|1612.7|1609.7|1612.7|1609.7|20
1646289900000|2022-03-03 06:45:00|1612.2|1609.2|1613.7|1610.7|1613.7|1610.7|1611.7|1608.7|48
1646290200000|2022-03-03 06:50:00|1613.2|1610.2|1613.2|1610.2|1613.7|1610.7|1612.7|1609.7|47
1646290500000|2022-03-03 06:55:00|1614.2|1611.2|1615.2|1612.2|1615.2|1612.2|1614.2|1611.2|41
1646290800000|2022-03-03 07:00:00|1614.2|1611.2|1617.2|1614.2|1617.7|1614.7|1614.2|1611.2|210
1646291100000|2022-03-03 07:05:00|1616.7|1613.7|1615.7|1612.7|1616.7|1613.7|1615.7|1612.7|74
1646291400000|2022-03-03 07:10:00|1616.2|1613.2|1617.7|1614.7|1617.7|1614.7|1616.2|1613.2|62
1646291700000|2022-03-03 07:15:00|1617.2|1614.2|1617.7|1614.7|1617.7|1614.7|1616.7|1613.7|54
1646292000000|2022-03-03 07:20:00|1617.2|1614.2|1615.7|1612.7|1617.2|1614.2|1615.7|1612.7|40
1646292300000|2022-03-03 07:25:00|1616.2|1613.2|1616.2|1613.2|1616.7|1613.7|1616.2|1613.2|39
1646292600000|2022-03-03 07:30:00|1615.7|1612.7|1616.7|1613.7|1616.7|1613.7|1615.2|1612.2|53
1646292900000|2022-03-03 07:35:00|1616.2|1613.2|1619.2|1616.2|1619.7|1616.7|1616.2|1613.2|339
1646293200000|2022-03-03 07:40:00|1619.7|1616.7|1619.2|1616.2|1619.7|1616.7|1619.2|1616.2|32
1646293500000|2022-03-03 07:45:00|1619.7|1616.7|1619.2|1616.2|1619.7|1616.7|1618.7|1615.7|145
1646293800000|2022-03-03 07:50:00|1618.7|1615.7|1618.7|1615.7|1618.7|1615.7|1618.2|1615.2|70
1646294100000|2022-03-03 07:55:00|1619.2|1616.2|1618.7|1615.7|1619.2|1616.2|1618.2|1615.2|99
1646294400000|2022-03-03 08:00:00|1619.2|1616.2|1619.7|1616.7|1620.2|1617.2|1619.2|1616.2|178
1646294700000|2022-03-03 08:05:00|1620.2|1617.2|1619.2|1616.2|1620.2|1617.2|1619.2|1616.2|61
1646295000000|2022-03-03 08:10:00|1618.7|1615.7|1618.7|1615.7|1619.7|1616.7|1618.7|1615.7|33
1646295300000|2022-03-03 08:15:00|1619.2|1616.2|1618.2|1615.2|1619.7|1616.7|1617.7|1614.7|37
1646295600000|2022-03-03 08:20:00|1617.7|1614.7|1617.7|1614.7|1617.7|1614.7|1616.7|1613.7|18
1646295900000|2022-03-03 08:25:00|1617.2|1614.2|1617.2|1614.2|1617.2|1614.2|1616.7|1613.7|27
1646296200000|2022-03-03 08:30:00|1616.7|1613.7|1616.7|1613.7|1617.2|1614.2|1616.7|1613.7|11
1646296500000|2022-03-03 08:35:00|1616.2|1613.2|1616.2|1613.2|1616.2|1613.2|1616.2|1613.2|22
1646296800000|2022-03-03 08:40:00|1616.7|1613.7|1618.2|1615.2|1618.2|1615.2|1616.7|1613.7|103
1646297100000|2022-03-03 08:45:00|1618.7|1615.7|1620.7|1617.7|1621.2|1618.2|1618.2|1615.2|209
1646297400000|2022-03-03 08:50:00|1620.2|1617.2|1621.2|1618.2|1621.7|1618.7|1620.2|1617.2|89
1646297700000|2022-03-03 08:55:00|1620.7|1617.7|1619.7|1616.7|1621.2|1618.2|1619.7|1616.7|58
1646298000000|2022-03-03 09:00:00|1619.2|1616.2|1619.7|1616.7|1620.2|1617.2|1619.2|1616.2|28
1646298300000|2022-03-03 09:05:00|1619.2|1616.2|1619.7|1616.7|1619.7|1616.7|1618.7|1615.7|45
1646354700000|2022-03-04 00:45:00|1620.2|1617.2|1610.7|1607.7|1620.2|1617.2|1609.2|1606.2|348
1646355000000|2022-03-04 00:50:00|1611.2|1608.2|1611.2|1608.2|1613.2|1610.2|1610.7|1607.7|147
1646355300000|2022-03-04 00:55:00|1611.7|1608.7|1612.7|1609.7|1613.7|1610.7|1611.7|1608.7|139
1646355600000|2022-03-04 01:00:00|1612.2|1609.2|1614.2|1611.2|1614.7|1611.7|1608.2|1605.2|358
1646355900000|2022-03-04 01:05:00|1613.7|1610.7|1610.2|1607.2|1613.7|1610.7|1608.2|1605.2|256
1646356200000|2022-03-04 01:10:00|1609.7|1606.7|1609.7|1606.7|1610.7|1607.7|1606.2|1603.2|184
1646356500000|2022-03-04 01:15:00|1610.2|1607.2|1604.2|1601.2|1610.7|1607.7|1603.7|1600.7|318
1646356800000|2022-03-04 01:20:00|1604.7|1601.7|1599.2|1596.2|1604.7|1601.7|1594.2|1591.2|782
1646357100000|2022-03-04 01:25:00|1598.7|1595.7|1598.7|1595.7|1599.7|1596.7|1597.2|1594.2|165
1646357400000|2022-03-04 01:30:00|1599.2|1596.2|1601.7|1598.7|1601.7|1598.7|1598.7|1595.7|102
1646357700000|2022-03-04 01:35:00|1602.2|1599.2|1602.2|1599.2|1602.2|1599.2|1600.7|1597.7|126
1646358000000|2022-03-04 01:40:00|1601.7|1598.7|1599.2|1596.2|1601.7|1598.7|1599.2|1596.2|143
1646358300000|2022-03-04 01:45:00|1599.7|1596.7|1600.2|1597.2|1601.2|1598.2|1599.7|1596.7|53
1646358600000|2022-03-04 01:50:00|1600.7|1597.7|1600.2|1597.2|1601.2|1598.2|1599.7|1596.7|55
1646358900000|2022-03-04 01:55:00|1600.7|1597.7|1600.7|1597.7|1601.2|1598.2|1600.2|1597.2|27
1646359200000|2022-03-04 02:00:00|1601.2|1598.2|1601.2|1598.2|1601.7|1598.7|1600.7|1597.7|60
1646359500000|2022-03-04 02:05:00|1601.7|1598.7|1601.7|1598.7|1601.7|1598.7|1601.7|1598.7|46
1646359800000|2022-03-04 02:10:00|1601.2|1598.2|1608|1605|1609.5|1606.5|1600.7|1597.7|140
1646360100000|2022-03-04 02:15:00|1608.5|1605.5|1608|1605|1608.5|1605.5|1608|1605|28
1646360400000|2022-03-04 02:20:00|1607.5|1604.5|1606.5|1603.5|1608|1605|1606|1603|70
1646360700000|2022-03-04 02:25:00|1607|1604|1606.5|1603.5|1607.5|1604.5|1606.5|1603.5|48
1646361000000|2022-03-04 02:30:00|1606|1603|1606|1603|1606.5|1603.5|1605.5|1602.5|37
1646361300000|2022-03-04 02:35:00|1606.5|1603.5|1606.5|1603.5|1607|1604|1605.5|1602.5|49
1646361600000|2022-03-04 02:40:00|1607|1604|1605.5|1602.5|1607.5|1604.5|1605.5|1602.5|71
1646361900000|2022-03-04 02:45:00|1606|1603|1606|1603|1606.5|1603.5|1605.5|1602.5|16
1646362200000|2022-03-04 02:50:00|1605.5|1602.5|1606.5|1603.5|1606.5|1603.5|1605.5|1602.5|32
1646362500000|2022-03-04 02:55:00|1606|1603|1606|1603|1606.5|1603.5|1606|1603|13
1646362800000|2022-03-04 03:00:00|1606.5|1603.5|1605.5|1602.5|1607|1604|1605.5|1602.5|39
1646363100000|2022-03-04 03:05:00|1606.5|1603.5|1605.5|1602.5|1606.5|1603.5|1605.5|1602.5|26
1646363400000|2022-03-04 03:10:00|1605|1602|1603.5|1600.5|1605|1602|1603|1600|152
1646363700000|2022-03-04 03:15:00|1603|1600|1603|1600|1603.5|1600.5|1602.5|1599.5|66
1646364000000|2022-03-04 03:20:00|1603.5|1600.5|1604|1601|1604.5|1601.5|1603.5|1600.5|109
1646364300000|2022-03-04 03:25:00|1604.5|1601.5|1603.5|1600.5|1604.5|1601.5|1603|1600|25
1646364600000|2022-03-04 03:30:00|1604|1601|1604|1601|1605|1602|1603.5|1600.5|35
1646364900000|2022-03-04 03:35:00|1604.5|1601.5|1605.5|1602.5|1605.5|1602.5|1603.5|1600.5|42
1646365200000|2022-03-04 03:40:00|1605|1602|1604.5|1601.5|1605.5|1602.5|1604.5|1601.5|19
1646365500000|2022-03-04 03:45:00|1605.5|1602.5|1603.5|1600.5|1605.5|1602.5|1603.5|1600.5|31
1646365800000|2022-03-04 03:50:00|1603|1600|1603|1600|1603.5|1600.5|1602.5|1599.5|57
1646366100000|2022-03-04 03:55:00|1603.5|1600.5|1603|1600|1603.5|1600.5|1602.5|1599.5|29
1646366400000|2022-03-04 04:00:00|1602.5|1599.5|1605|1602|1605|1602|1602.5|1599.5|24
1646366700000|2022-03-04 04:05:00|1604.5|1601.5|1605|1602|1605|1602|1604.5|1601.5|27
1646367000000|2022-03-04 04:10:00|1604.5|1601.5|1604.5|1601.5|1604.5|1601.5|1604.5|1601.5|13
1646367300000|2022-03-04 04:15:00|1604|1601|1604|1601|1604.5|1601.5|1604|1601|13
1646367600000|2022-03-04 04:20:00|1604.5|1601.5|1605|1602|1605|1602|1603.5|1600.5|12
1646367900000|2022-03-04 04:25:00|1604.5|1601.5|1605.5|1602.5|1605.5|1602.5|1604.5|1601.5|25
1646368200000|2022-03-04 04:30:00|1604.5|1601.5|1605.5|1602.5|1606|1603|1604.5|1601.5|9
1646368500000|2022-03-04 04:35:00|1605|1602|1604|1601|1605|1602|1603|1600|58
1646368800000|2022-03-04 04:40:00|1603.5|1600.5|1605.5|1602.5|1605.5|1602.5|1603.5|1600.5|16
1646375400000|2022-03-04 06:30:00|1603.5|1600.5|1605|1602|1605.5|1602.5|1603.5|1600.5|58
1646375700000|2022-03-04 06:35:00|1604|1601|1607|1604|1607|1604|1604|1601|83
1646376000000|2022-03-04 06:40:00|1607.5|1604.5|1606.5|1603.5|1608|1605|1606.5|1603.5|32
1646376300000|2022-03-04 06:45:00|1606|1603|1606.5|1603.5|1607.5|1604.5|1606|1603|31
1646376600000|2022-03-04 06:50:00|1607.5|1604.5|1606.5|1603.5|1608|1605|1606.5|1603.5|40
1646376900000|2022-03-04 06:55:00|1606|1603|1604|1601|1606.5|1603.5|1604|1601|101
1646377200000|2022-03-04 07:00:00|1605|1602|1604.5|1601.5|1605.5|1602.5|1603.5|1600.5|88
1646377500000|2022-03-04 07:05:00|1605|1602|1605.5|1602.5|1606|1603|1604.5|1601.5|73
1646377800000|2022-03-04 07:10:00|1606|1603|1605|1602|1606|1603|1605|1602|24
1646378100000|2022-03-04 07:15:00|1605.5|1602.5|1605.5|1602.5|1605.5|1602.5|1604.5|1601.5|22
1646378400000|2022-03-04 07:20:00|1605|1602|1605|1602|1605|1602|1604|1601|27
1646378700000|2022-03-04 07:25:00|1604|1601|1604|1601|1605|1602|1604|1601|34
1646379000000|2022-03-04 07:30:00|1604.5|1601.5|1605|1602|1605|1602|1604|1601|19
1646379300000|2022-03-04 07:35:00|1604.5|1601.5|1605|1602|1605.5|1602.5|1604.5|1601.5|32
1646379600000|2022-03-04 07:40:00|1605.5|1602.5|1605.5|1602.5|1605.5|1602.5|1605|1602|9
1646379900000|2022-03-04 07:45:00|1606|1603|1605.5|1602.5|1606|1603|1605.5|1602.5|23
1646380200000|2022-03-04 07:50:00|1606|1603|1605.5|1602.5|1606|1603|1605|1602|26
1646380500000|2022-03-04 07:55:00|1606|1603|1605.5|1602.5|1606|1603|1605.5|1602.5|8
1646380800000|2022-03-04 08:00:00|1606|1603|1606|1603|1606|1603|1605.5|1602.5|40
1646381100000|2022-03-04 08:05:00|1605.5|1602.5|1606|1603|1607|1604|1605.5|1602.5|30
1646381400000|2022-03-04 08:10:00|1605.5|1602.5|1606.5|1603.5|1607|1604|1605.5|1602.5|99
1646381700000|2022-03-04 08:15:00|1606|1603|1605.5|1602.5|1606|1603|1605|1602|68
1646382000000|2022-03-04 08:20:00|1605|1602|1606|1603|1606|1603|1605|1602|48
1646382300000|2022-03-04 08:25:00|1606.5|1603.5|1605.5|1602.5|1606.5|1603.5|1605|1602|24
1646382600000|2022-03-04 08:30:00|1605|1602|1605.5|1602.5|1605.5|1602.5|1605|1602|36
1646382900000|2022-03-04 08:35:00|1605|1602|1604|1601|1605.5|1602.5|1604|1601|89
1646383200000|2022-03-04 08:40:00|1603.5|1600.5|1603|1600|1603.5|1600.5|1602|1599|72
1646383500000|2022-03-04 08:45:00|1603.5|1600.5|1605.5|1602.5|1605.5|1602.5|1603|1600|118
1646383800000|2022-03-04 08:50:00|1605|1602|1606.5|1603.5|1607|1604|1604.5|1601.5|110
1646384100000|2022-03-04 08:55:00|1606|1603|1607|1604|1608|1605|1606|1603|193
1646384400000|2022-03-04 09:00:00|1607.5|1604.5|1608.5|1605.5|1609|1606|1607|1604|207
1646384700000|2022-03-04 09:05:00|1609|1606|1609|1606|1609.5|1606.5|1608.5|1605.5|96
1646617500000|2022-03-07 01:45:00|1590.5|1587.5|1590.5|1587.5|1591|1588|1589|1586|90
1646617800000|2022-03-07 01:50:00|1590|1587|1589.5|1586.5|1590|1587|1589|1586|50
1646618100000|2022-03-07 01:55:00|1590|1587|1589.5|1586.5|1591|1588|1589.5|1586.5|44
1646618400000|2022-03-07 02:00:00|1589|1586|1590|1587|1590.5|1587.5|1588|1585|102
1646618700000|2022-03-07 02:05:00|1590.5|1587.5|1590.5|1587.5|1591|1588|1590|1587|55
1646619000000|2022-03-07 02:10:00|1591|1588|1591|1588|1591|1588|1590.5|1587.5|23
1646619300000|2022-03-07 02:15:00|1591.5|1588.5|1591|1588|1592|1589|1590|1587|52
1646619600000|2022-03-07 02:20:00|1591.5|1588.5|1590.5|1587.5|1591.5|1588.5|1590.5|1587.5|13
1646619900000|2022-03-07 02:25:00|1591|1588|1591.5|1588.5|1592.5|1589.5|1591|1588|70
1646620200000|2022-03-07 02:30:00|1591|1588|1592.5|1589.5|1592.5|1589.5|1591|1588|53
1646620500000|2022-03-07 02:35:00|1592|1589|1591.5|1588.5|1592.5|1589.5|1591.5|1588.5|45
1646620800000|2022-03-07 02:40:00|1592|1589|1591|1588|1592|1589|1591|1588|27
1646621100000|2022-03-07 02:45:00|1590.5|1587.5|1589.5|1586.5|1590.5|1587.5|1589.5|1586.5|52
1646621400000|2022-03-07 02:50:00|1590|1587|1588|1585|1590|1587|1588|1585|137
1646621700000|2022-03-07 02:55:00|1587.5|1584.5|1587.5|1584.5|1588|1585|1587|1584|79
1646622000000|2022-03-07 03:00:00|1587|1584|1586|1583|1587|1584|1585|1582|128
1646622300000|2022-03-07 03:05:00|1585.5|1582.5|1585|1582|1585.5|1582.5|1584|1581|120
1646622600000|2022-03-07 03:10:00|1584.5|1581.5|1585.5|1582.5|1586|1583|1584.5|1581.5|70
1646622900000|2022-03-07 03:15:00|1585|1582|1586|1583|1586|1583|1585|1582|34
1646623200000|2022-03-07 03:20:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1585.5|1582.5|30
1646623500000|2022-03-07 03:25:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1586|1583|62
1646623800000|2022-03-07 03:30:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1585.5|1582.5|37
1646624100000|2022-03-07 03:35:00|1585.5|1582.5|1586|1583|1586|1583|1585.5|1582.5|35
1646624400000|2022-03-07 03:40:00|1586.5|1583.5|1587|1584|1587|1584|1586|1583|65
1646624700000|2022-03-07 03:45:00|1586.5|1583.5|1586.5|1583.5|1587|1584|1586|1583|36
1646625000000|2022-03-07 03:50:00|1587|1584|1584.5|1581.5|1587|1584|1584.5|1581.5|87
1646625300000|2022-03-07 03:55:00|1584|1581|1584|1581|1585|1582|1584|1581|56
1646625600000|2022-03-07 04:00:00|1583.5|1580.5|1582|1579|1583.5|1580.5|1582|1579|111
1646625900000|2022-03-07 04:05:00|1582.5|1579.5|1582.5|1579.5|1583|1580|1582|1579|32
1646626200000|2022-03-07 04:10:00|1583|1580|1582.5|1579.5|1583|1580|1582.5|1579.5|41
1646626500000|2022-03-07 04:15:00|1583|1580|1583|1580|1583|1580|1582.5|1579.5|11
1646626800000|2022-03-07 04:20:00|1583.5|1580.5|1582.5|1579.5|1583.5|1580.5|1582.5|1579.5|20
1646627100000|2022-03-07 04:25:00|1583|1580|1583|1580|1583|1580|1583|1580|23
1646627400000|2022-03-07 04:30:00|1583.5|1580.5|1583.5|1580.5|1583.5|1580.5|1583|1580|13
1646627700000|2022-03-07 04:35:00|1583|1580|1582|1579|1583.5|1580.5|1582|1579|35
1646628000000|2022-03-07 04:40:00|1582.5|1579.5|1582|1579|1582.5|1579.5|1582|1579|22
1646634600000|2022-03-07 06:30:00|1583|1580|1582|1579|1583.5|1580.5|1580.5|1577.5|204
1646634900000|2022-03-07 06:35:00|1581.5|1578.5|1578.5|1575.5|1582|1579|1578.5|1575.5|83
1646635200000|2022-03-07 06:40:00|1579|1576|1580|1577|1581|1578|1578.5|1575.5|77
1646635500000|2022-03-07 06:45:00|1580.5|1577.5|1579.5|1576.5|1580.5|1577.5|1579.5|1576.5|19
1646635800000|2022-03-07 06:50:00|1580|1577|1577.5|1574.5|1580|1577|1577|1574|79
1646636100000|2022-03-07 06:55:00|1577|1574|1575.5|1572.5|1577|1574|1573.5|1570.5|221
1646636400000|2022-03-07 07:00:00|1576|1573|1575.5|1572.5|1577|1574|1575|1572|74
1646636700000|2022-03-07 07:05:00|1576|1573|1575.5|1572.5|1576|1573|1575.5|1572.5|58
1646637000000|2022-03-07 07:10:00|1576|1573|1575|1572|1576|1573|1575|1572|45
1646637300000|2022-03-07 07:15:00|1575.5|1572.5|1574|1571|1576|1573|1574|1571|44
1646637600000|2022-03-07 07:20:00|1574.5|1571.5|1574.5|1571.5|1575.5|1572.5|1574|1571|36
1646637900000|2022-03-07 07:25:00|1574|1571|1575|1572|1575.5|1572.5|1574|1571|30
1646638200000|2022-03-07 07:30:00|1574.5|1571.5|1575|1572|1575.5|1572.5|1574.5|1571.5|33
1646638500000|2022-03-07 07:35:00|1574.5|1571.5|1568|1565|1574.5|1571.5|1568|1565|540
1646638800000|2022-03-07 07:40:00|1568.5|1565.5|1570.5|1567.5|1571|1568|1568.5|1565.5|91
1646639100000|2022-03-07 07:45:00|1571|1568|1571.5|1568.5|1572|1569|1571|1568|33
1646639400000|2022-03-07 07:50:00|1571|1568|1570.5|1567.5|1571|1568|1570.5|1567.5|26
1646639700000|2022-03-07 07:55:00|1571|1568|1570.5|1567.5|1571|1568|1570.5|1567.5|41
1646640000000|2022-03-07 08:00:00|1570|1567|1571.5|1568.5|1572.5|1569.5|1570|1567|107
1646640300000|2022-03-07 08:05:00|1572|1569|1571.5|1568.5|1573|1570|1571.5|1568.5|59
1646640600000|2022-03-07 08:10:00|1572|1569|1570.5|1567.5|1572.5|1569.5|1570.5|1567.5|61
1646640900000|2022-03-07 08:15:00|1570|1567|1570.5|1567.5|1571|1568|1570|1567|43
1646641200000|2022-03-07 08:20:00|1571|1568|1570.5|1567.5|1571|1568|1570|1567|51
1646641500000|2022-03-07 08:25:00|||||||||23
1646641800000|2022-03-07 08:30:00|1571|1568|1573|1570|1574|1571|1571|1568|97
1646642100000|2022-03-07 08:35:00|1572.5|1569.5|1572|1569|1572.5|1569.5|1571.5|1568.5|44
1646642400000|2022-03-07 08:40:00|1572.5|1569.5|1572.5|1569.5|1573|1570|1572|1569|54
1646642700000|2022-03-07 08:45:00|1573|1570|1575|1572|1576|1573|1573|1570|128
1646643000000|2022-03-07 08:50:00|1575.5|1572.5|1573|1570|1576.5|1573.5|1572.5|1569.5|182
1646643300000|2022-03-07 08:55:00|1572.5|1569.5|1571|1568|1572.5|1569.5|1570|1567|385
1646643600000|2022-03-07 09:00:00|1570.5|1567.5|1571.5|1568.5|1573.5|1570.5|1570|1567|76
1646643900000|2022-03-07 09:05:00|1572|1569|1572.5|1569.5|1573|1570|1571.5|1568.5|36
1646700300000|2022-03-08 00:45:00|1574.5|1571.5|1563.5|1560.5|1574.5|1571.5|1555.5|1552.5|402
1646700600000|2022-03-08 00:50:00|1564|1561|1565|1562|1569|1566|1564|1561|262
1646700900000|2022-03-08 00:55:00|1564.5|1561.5|1565.5|1562.5|1568.5|1565.5|1563.5|1560.5|178
1646701200000|2022-03-08 01:00:00|1565|1562|1557|1554|1568|1565|1555|1552|424
1646701500000|2022-03-08 01:05:00|1556.5|1553.5|1549.5|1546.5|1557|1554|1549.5|1546.5|491
1646701800000|2022-03-08 01:10:00|1550|1547|1556|1553|1556|1553|1549.5|1546.5|328
1646702100000|2022-03-08 01:15:00|1556.5|1553.5|1546.5|1543.5|1557|1554|1546|1543|583
1646702400000|2022-03-08 01:20:00|1546|1543|1548.5|1545.5|1551.5|1548.5|1543|1540|415
1646702700000|2022-03-08 01:25:00|1549|1546|1548|1545|1550|1547|1548|1545|110
1646703000000|2022-03-08 01:30:00|1548.5|1545.5|1548|1545|1550.5|1547.5|1547.5|1544.5|124
1646703300000|2022-03-08 01:35:00|1548.5|1545.5|1551.5|1548.5|1554|1551|1548.5|1545.5|229
1646703600000|2022-03-08 01:40:00|1552|1549|1553|1550|1554|1551|1551.5|1548.5|119
1646703900000|2022-03-08 01:45:00|1553.5|1550.5|1553.5|1550.5|1555|1552|1552.5|1549.5|83
1646704200000|2022-03-08 01:50:00|1553|1550|1554.5|1551.5|1555.5|1552.5|1553|1550|102
1646704500000|2022-03-08 01:55:00|1554|1551|1552.5|1549.5|1554.5|1551.5|1551|1548|138
1646704800000|2022-03-08 02:00:00|1553|1550|1555|1552|1555|1552|1551.5|1548.5|100
1646705100000|2022-03-08 02:05:00|1554.5|1551.5|1554.5|1551.5|1555|1552|1553.5|1550.5|76
1646705400000|2022-03-08 02:10:00|1555|1552|1554.5|1551.5|1556|1553|1554|1551|86
1646705700000|2022-03-08 02:15:00|1555|1552|1556|1553|1556|1553|1554.5|1551.5|66
1646706000000|2022-03-08 02:20:00|1556.5|1553.5|1554|1551|1557|1554|1553|1550|143
1646706300000|2022-03-08 02:25:00|1553.5|1550.5|1552.5|1549.5|1554|1551|1552|1549|119
1646706600000|2022-03-08 02:30:00|1553|1550|1552.5|1549.5|1554|1551|1552|1549|98
1646706900000|2022-03-08 02:35:00|1553|1550|1554|1551|1554.5|1551.5|1553|1550|51
1646707200000|2022-03-08 02:40:00|1554.5|1551.5|1556.5|1553.5|1556.5|1553.5|1554|1551|96
1646707500000|2022-03-08 02:45:00|1557|1554|1554|1551|1558|1555|1554|1551|112
1646707800000|2022-03-08 02:50:00|1554.5|1551.5|1555|1552|1556|1553|1553.5|1550.5|130
1646708100000|2022-03-08 02:55:00|1554.5|1551.5|1554|1551|1555.5|1552.5|1554|1551|89
1646708400000|2022-03-08 03:00:00|1554.5|1551.5|1555.5|1552.5|1555.5|1552.5|1553.5|1550.5|62
1646708700000|2022-03-08 03:05:00|1555|1552|1555|1552|1556|1553|1554.5|1551.5|56
1646709000000|2022-03-08 03:10:00|1555.5|1552.5|1554|1551|1555.5|1552.5|1554|1551|66
1646709300000|2022-03-08 03:15:00|1554.5|1551.5|1554|1551|1554.5|1551.5|1554|1551|81
1646709600000|2022-03-08 03:20:00|1554.5|1551.5|1555|1552|1555|1552|1554|1551|68
1646709900000|2022-03-08 03:25:00|1555.5|1552.5|1554.5|1551.5|1556|1553|1554.5|1551.5|25
1646710200000|2022-03-08 03:30:00|1555|1552|1555|1552|1555|1552|1555|1552|23
1646710500000|2022-03-08 03:35:00|1555.5|1552.5|1556|1553|1556.5|1553.5|1555.5|1552.5|53
1646710800000|2022-03-08 03:40:00|1555.5|1552.5|1554.5|1551.5|1556|1553|1554.5|1551.5|23
1646711100000|2022-03-08 03:45:00|1555|1552|1554|1551|1555|1552|1554|1551|83
1646711400000|2022-03-08 03:50:00|1553.5|1550.5|1553|1550|1553.5|1550.5|1553|1550|42
1646711700000|2022-03-08 03:55:00|1552.5|1549.5|1550|1547|1552.5|1549.5|1549|1546|298
1646712000000|2022-03-08 04:00:00|1549.5|1546.5|1549|1546|1550|1547|1549|1546|47
1646712300000|2022-03-08 04:05:00|1548.5|1545.5|1547.5|1544.5|1548.5|1545.5|1547|1544|88
1646712600000|2022-03-08 04:10:00|1548|1545|1548.5|1545.5|1549|1546|1548|1545|52
1646712900000|2022-03-08 04:15:00|1549|1546|1548.5|1545.5|1549|1546|1548|1545|50
1646713200000|2022-03-08 04:20:00|1549|1546|1549|1546|1549.5|1546.5|1549|1546|13
1646713500000|2022-03-08 04:25:00|1549.5|1546.5|1549.5|1546.5|1549.5|1546.5|1549.5|1546.5|28
1646713800000|2022-03-08 04:30:00|1549|1546|1548|1545|1549|1546|1548|1545|11
1646714100000|2022-03-08 04:35:00|1547.5|1544.5|1546.5|1543.5|1547.5|1544.5|1546.5|1543.5|76
1646714400000|2022-03-08 04:40:00|1547|1544|1548|1545|1549|1546|1547|1544|45
1646721000000|2022-03-08 06:30:00|1546.5|1543.5|1547|1544|1549|1546|1544.5|1541.5|191
1646721300000|2022-03-08 06:35:00|1546.5|1543.5|1543|1540|1546.5|1543.5|1543|1540|201
1646721600000|2022-03-08 06:40:00|1543.5|1540.5|1544|1541|1544.5|1541.5|1542.5|1539.5|111
1646721900000|2022-03-08 06:45:00|1543.5|1540.5|1544|1541|1544.5|1541.5|1543.5|1540.5|31
1646722200000|2022-03-08 06:50:00|1544.5|1541.5|1546|1543|1546|1543|1544.5|1541.5|70
1646722500000|2022-03-08 06:55:00|1545|1542|1546|1543|1546|1543|1545|1542|23
1646722800000|2022-03-08 07:00:00|1546.5|1543.5|1545|1542|1547.5|1544.5|1545|1542|106
1646723100000|2022-03-08 07:05:00|1545.5|1542.5|1547.5|1544.5|1547.5|1544.5|1545|1542|103
1646723400000|2022-03-08 07:10:00|1547|1544|1546.5|1543.5|1547|1544|1544|1541|78
1646723700000|2022-03-08 07:15:00|1546|1543|1549.5|1546.5|1549.5|1546.5|1546|1543|100
1646724000000|2022-03-08 07:20:00|1550|1547|1548.5|1545.5|1550|1547|1548|1545|124
1646724300000|2022-03-08 07:25:00|1549|1546|1548.5|1545.5|1550.5|1547.5|1548.5|1545.5|210
1646724600000|2022-03-08 07:30:00|1549|1546|1548|1545|1549.5|1546.5|1548|1545|93
1646724900000|2022-03-08 07:35:00|1547.5|1544.5|1549|1546|1549|1546|1547.5|1544.5|54
1646725200000|2022-03-08 07:40:00|1548.5|1545.5|1549.5|1546.5|1549.5|1546.5|1548|1545|62
1646725500000|2022-03-08 07:45:00|1548.1|1545.1|1547.6|1544.6|1548.6|1545.6|1547.6|1544.6|35
1646725800000|2022-03-08 07:50:00|1547.1|1544.1|1546.1|1543.1|1547.1|1544.1|1545.6|1542.6|107
1646726100000|2022-03-08 07:55:00|1545.6|1542.6|1542.6|1539.6|1545.6|1542.6|1542.1|1539.1|296
1646726400000|2022-03-08 08:00:00|1542.1|1539.1|1544.1|1541.1|1544.1|1541.1|1541.6|1538.6|145
1646726700000|2022-03-08 08:05:00|1543.6|1540.6|1543.6|1540.6|1544.1|1541.1|1543.1|1540.1|44
1646727000000|2022-03-08 08:10:00|1544.1|1541.1|1543.6|1540.6|1544.1|1541.1|1543.1|1540.1|88
1646727300000|2022-03-08 08:15:00|1543.1|1540.1|1542.6|1539.6|1543.6|1540.6|1542.1|1539.1|112
1646727600000|2022-03-08 08:20:00|1542.1|1539.1|1538.6|1535.6|1542.6|1539.6|1538.6|1535.6|249
1646727900000|2022-03-08 08:25:00|1539.1|1536.1|1544.1|1541.1|1545.6|1542.6|1539.1|1536.1|337
1646728200000|2022-03-08 08:30:00|1544.6|1541.6|1547.1|1544.1|1547.6|1544.6|1544.1|1541.1|180
1646728500000|2022-03-08 08:35:00|1547.6|1544.6|1549.1|1546.1|1549.6|1546.6|1547.1|1544.1|169
1646728800000|2022-03-08 08:40:00|1548.6|1545.6|1549.1|1546.1|1550.6|1547.6|1548.1|1545.1|119
1646729100000|2022-03-08 08:45:00|1548.6|1545.6|1547.1|1544.1|1548.6|1545.6|1546.6|1543.6|127
1646729400000|2022-03-08 08:50:00|1546.6|1543.6|1546.6|1543.6|1547.6|1544.6|1546.6|1543.6|123
1646729700000|2022-03-08 08:55:00|1547.6|1544.6|1547.6|1544.6|1548.6|1545.6|1545.1|1542.1|245
1646730000000|2022-03-08 09:00:00|1548.1|1545.1|1548.1|1545.1|1548.1|1545.1|1547.6|1544.6|29
1646730300000|2022-03-08 09:05:00|1547.6|1544.6|1546.6|1543.6|1547.6|1544.6|1546.6|1543.6|84
1646786700000|2022-03-09 00:45:00|1544.6|1541.6|1549.1|1546.1|1550.1|1547.1|1544.6|1541.6|160
1646787000000|2022-03-09 00:50:00|1549.6|1546.6|1551.1|1548.1|1552.1|1549.1|1548.6|1545.6|185
1646787300000|2022-03-09 00:55:00|1550.6|1547.6|1550.6|1547.6|1551.1|1548.1|1550.1|1547.1|74
1646787600000|2022-03-09 01:00:00|1551.1|1548.1|1550.6|1547.6|1551.6|1548.6|1548.6|1545.6|217
1646787900000|2022-03-09 01:05:00|1550.1|1547.1|1547.6|1544.6|1550.1|1547.1|1543.1|1540.1|218
1646788200000|2022-03-09 01:10:00|1548.6|1545.6|1550.1|1547.1|1551.1|1548.1|1547.6|1544.6|104
1646788500000|2022-03-09 01:15:00|1549.6|1546.6|1546.1|1543.1|1549.6|1546.6|1545.6|1542.6|128
1646788800000|2022-03-09 01:20:00|1546.6|1543.6|1546.1|1543.1|1546.6|1543.6|1543.6|1540.6|194
1646789100000|2022-03-09 01:25:00|1545.6|1542.6|1547.6|1544.6|1548.6|1545.6|1545.6|1542.6|87
1646789400000|2022-03-09 01:30:00|1547.1|1544.1|1548.6|1545.6|1550.6|1547.6|1547.1|1544.1|212
1646789700000|2022-03-09 01:35:00|1549.1|1546.1|1550.1|1547.1|1550.6|1547.6|1548.1|1545.1|129
1646790000000|2022-03-09 01:40:00|1549.6|1546.6|1550.6|1547.6|1551.1|1548.1|1549.1|1546.1|149
1646790300000|2022-03-09 01:45:00|1550.1|1547.1|1551.1|1548.1|1551.1|1548.1|1550.1|1547.1|153
1646790600000|2022-03-09 01:50:00|1551.6|1548.6|1550.1|1547.1|1552.6|1549.6|1549.6|1546.6|241
1646790900000|2022-03-09 01:55:00|1549.6|1546.6|1550.1|1547.1|1551.1|1548.1|1549.6|1546.6|111
1646791200000|2022-03-09 02:00:00|1549.6|1546.6|1549.1|1546.1|1550.1|1547.1|1548.6|1545.6|141
1646791500000|2022-03-09 02:05:00|1548.6|1545.6|1547.1|1544.1|1548.6|1545.6|1545.6|1542.6|263
1646791800000|2022-03-09 02:10:00|1546.6|1543.6|1549.1|1546.1|1550.1|1547.1|1545.6|1542.6|183
1646792100000|2022-03-09 02:15:00|1549.6|1546.6|1547.1|1544.1|1549.6|1546.6|1547.1|1544.1|117
1646792400000|2022-03-09 02:20:00|1546.6|1543.6|1548.1|1545.1|1549.1|1546.1|1546.1|1543.1|161
1646792700000|2022-03-09 02:25:00|1548.6|1545.6|1547.6|1544.6|1548.6|1545.6|1546.6|1543.6|102
1646793000000|2022-03-09 02:30:00|1548.1|1545.1|1546.1|1543.1|1548.1|1545.1|1544.6|1541.6|182
1646793300000|2022-03-09 02:35:00|1545.6|1542.6|1546.6|1543.6|1547.6|1544.6|1544.6|1541.6|138
1646793600000|2022-03-09 02:40:00|1546.1|1543.1|1546.1|1543.1|1546.6|1543.6|1545.1|1542.1|66
1646793900000|2022-03-09 02:45:00|1546.6|1543.6|1544.1|1541.1|1546.6|1543.6|1544.1|1541.1|88
1646794200000|2022-03-09 02:50:00|1545.1|1542.1|1544.1|1541.1|1545.1|1542.1|1543.6|1540.6|99
1646794500000|2022-03-09 02:55:00|1544.6|1541.6|1545.1|1542.1|1546.1|1543.1|1544.6|1541.6|134
1646794800000|2022-03-09 03:00:00|1545.6|1542.6|1544.1|1541.1|1545.6|1542.6|1544.1|1541.1|112
1646795100000|2022-03-09 03:05:00|1545.1|1542.1|1543.1|1540.1|1545.1|1542.1|1541.1|1538.1|235
1646795400000|2022-03-09 03:10:00|1542.6|1539.6|1541.1|1538.1|1543.1|1540.1|1540.6|1537.6|148
1646795700000|2022-03-09 03:15:00|1541.6|1538.6|1543.1|1540.1|1543.1|1540.1|1540.6|1537.6|117
1646796000000|2022-03-09 03:20:00|1542.6|1539.6|1545.6|1542.6|1546.6|1543.6|1541.6|1538.6|210
1646796300000|2022-03-09 03:25:00|1545.1|1542.1|1545.1|1542.1|1546.6|1543.6|1544.6|1541.6|98
1646796600000|2022-03-09 03:30:00|1545.6|1542.6|1544.6|1541.6|1546.6|1543.6|1544.6|1541.6|108
1646796900000|2022-03-09 03:35:00|1545.1|1542.1|1545.6|1542.6|1546.1|1543.1|1545.1|1542.1|93
1646797200000|2022-03-09 03:40:00|1546.1|1543.1|1546.6|1543.6|1546.6|1543.6|1545.6|1542.6|66
1646797500000|2022-03-09 03:45:00|1546.1|1543.1|1547.1|1544.1|1548.1|1545.1|1546.1|1543.1|122
1646797800000|2022-03-09 03:50:00|1546.6|1543.6|1545.6|1542.6|1547.1|1544.1|1545.6|1542.6|102
1646798100000|2022-03-09 03:55:00|1546.1|1543.1|1548.1|1545.1|1548.1|1545.1|1546.1|1543.1|110
1646798400000|2022-03-09 04:00:00|1548.6|1545.6|1549.6|1546.6|1550.1|1547.1|1548.1|1545.1|84
1646798700000|2022-03-09 04:05:00|1549.1|1546.1|1549.6|1546.6|1550.1|1547.1|1549.1|1546.1|55
1646799000000|2022-03-09 04:10:00|1550.1|1547.1|1549.1|1546.1|1550.6|1547.6|1549.1|1546.1|49
1646799300000|2022-03-09 04:15:00|1549.6|1546.6|1550.1|1547.1|1550.6|1547.6|1549.1|1546.1|74
1646799600000|2022-03-09 04:20:00|1549.6|1546.6|1549.6|1546.6|1550.1|1547.1|1549.1|1546.1|47
1646799900000|2022-03-09 04:25:00|1549.1|1546.1|1550.1|1547.1|1550.1|1547.1|1548.6|1545.6|59
1646800200000|2022-03-09 04:30:00|1549.6|1546.6|1547.1|1544.1|1549.6|1546.6|1547.1|1544.1|55
1646800500000|2022-03-09 04:35:00|1546.6|1543.6|1546.1|1543.1|1546.6|1543.6|1545.6|1542.6|53
1646800800000|2022-03-09 04:40:00|1546.6|1543.6|1546.1|1543.1|1546.6|1543.6|1546.1|1543.1|19
1646807400000|2022-03-09 06:30:00|1546.6|1543.6|1550.1|1547.1|1550.6|1547.6|1546.6|1543.6|135
1646807700000|2022-03-09 06:35:00|1549.6|1546.6|1548.6|1545.6|1550.6|1547.6|1548.6|1545.6|126
1646808000000|2022-03-09 06:40:00|1548.1|1545.1|1549.1|1546.1|1549.1|1546.1|1548.1|1545.1|140
1646808300000|2022-03-09 06:45:00|1548.1|1545.1|1548.1|1545.1|1548.6|1545.6|1547.6|1544.6|93
1646808600000|2022-03-09 06:50:00|1547.6|1544.6|1549.6|1546.6|1549.6|1546.6|1547.6|1544.6|129
1646808900000|2022-03-09 06:55:00|1549.1|1546.1|1548.6|1545.6|1549.6|1546.6|1548.1|1545.1|163
1646809200000|2022-03-09 07:00:00|1548.1|1545.1|1548.1|1545.1|1548.6|1545.6|1546.1|1543.1|162
1646809500000|2022-03-09 07:05:00|1547.6|1544.6|1548.1|1545.1|1548.1|1545.1|1547.1|1544.1|64
1646809800000|2022-03-09 07:10:00|1548.6|1545.6|1546.6|1543.6|1548.6|1545.6|1546.1|1543.1|119
1646810100000|2022-03-09 07:15:00|1547.1|1544.1|1548.6|1545.6|1549.1|1546.1|1547.1|1544.1|82
1646810400000|2022-03-09 07:20:00|1549.1|1546.1|1549.1|1546.1|1550.1|1547.1|1549.1|1546.1|70
1646810700000|2022-03-09 07:25:00|1549.6|1546.6|1552.1|1549.1|1552.1|1549.1|1549.6|1546.6|137
1646811000000|2022-03-09 07:30:00|1551.6|1548.6|1554.1|1551.1|1554.6|1551.6|1551.6|1548.6|152
1646811300000|2022-03-09 07:35:00|1553.6|1550.6|1554.1|1551.1|1554.6|1551.6|1553.6|1550.6|117
1646811600000|2022-03-09 07:40:00|1554.6|1551.6|1554.1|1551.1|1555.1|1552.1|1553.6|1550.6|124
1646811900000|2022-03-09 07:45:00|1554.6|1551.6|1556.6|1553.6|1556.6|1553.6|1554.6|1551.6|177
1646812200000|2022-03-09 07:50:00|1557.1|1554.1|1557.1|1554.1|1557.6|1554.6|1555.6|1552.6|110
1646812500000|2022-03-09 07:55:00|1556.6|1553.6|1557.1|1554.1|1558.1|1555.1|1556.6|1553.6|99
1646812800000|2022-03-09 08:00:00|1557.6|1554.6|1559.1|1556.1|1559.1|1556.1|1556.1|1553.1|153
1646813100000|2022-03-09 08:05:00|1559.6|1556.6|1558.6|1555.6|1559.6|1556.6|1557.1|1554.1|97
1646813400000|2022-03-09 08:10:00|1559.6|1556.6|1561.6|1558.6|1561.6|1558.6|1559.1|1556.1|142
1646813700000|2022-03-09 08:15:00|1562.1|1559.1|1563.6|1560.6|1564.1|1561.1|1562.1|1559.1|183
1646814000000|2022-03-09 08:20:00|1564.1|1561.1|1563.1|1560.1|1564.1|1561.1|1561.6|1558.6|132
1646814300000|2022-03-09 08:25:00|1563.6|1560.6|1565.1|1562.1|1565.1|1562.1|1563.1|1560.1|79
1646814600000|2022-03-09 08:30:00|1564.6|1561.6|1565.1|1562.1|1565.6|1562.6|1564.1|1561.1|153
1646814900000|2022-03-09 08:35:00|1565.6|1562.6|1566.1|1563.1|1566.6|1563.6|1565.1|1562.1|105
1646815200000|2022-03-09 08:40:00|1566.6|1563.6|1568.6|1565.6|1570.6|1567.6|1566.1|1563.1|218
1646815500000|2022-03-09 08:45:00|1569.1|1566.1|1564.1|1561.1|1569.1|1566.1|1564.1|1561.1|195
1646815800000|2022-03-09 08:50:00|1563.6|1560.6|1562.1|1559.1|1563.6|1560.6|1561.6|1558.6|193
1646816100000|2022-03-09 08:55:00|1561.6|1558.6|1567.1|1564.1|1568.1|1565.1|1561.6|1558.6|394
1646816400000|2022-03-09 09:00:00|1568.1|1565.1|1569.6|1566.6|1571.1|1568.1|1567.6|1564.6|258
1646816700000|2022-03-09 09:05:00|1569.1|1566.1|1568.6|1565.6|1569.6|1566.6|1568.1|1565.1|86
1646873100000|2022-03-10 00:45:00|1574.6|1571.6|1579.1|1576.1|1581.6|1578.6|1574.6|1571.6|259
1646873400000|2022-03-10 00:50:00|1578.6|1575.6|1582.1|1579.1|1582.6|1579.6|1576.6|1573.6|187
1646873700000|2022-03-10 00:55:00|1581.6|1578.6|1580.6|1577.6|1581.6|1578.6|1580.1|1577.1|38
1646874000000|2022-03-10 01:00:00|1580.1|1577.1|1577.6|1574.6|1580.6|1577.6|1576.1|1573.1|483
1646874300000|2022-03-10 01:05:00|1577.1|1574.1|1571.1|1568.1|1577.6|1574.6|1571.1|1568.1|224
1646874600000|2022-03-10 01:10:00|1570.6|1567.6|1570.6|1567.6|1571.6|1568.6|1568.6|1565.6|275
1646874900000|2022-03-10 01:15:00|1570.1|1567.1|1571.6|1568.6|1572.1|1569.1|1569.1|1566.1|159
1646875200000|2022-03-10 01:20:00|1572.1|1569.1|1572.1|1569.1|1572.6|1569.6|1570.1|1567.1|136
1646875500000|2022-03-10 01:25:00|1571.6|1568.6|1570.1|1567.1|1571.6|1568.6|1570.1|1567.1|105
1646875800000|2022-03-10 01:30:00|1570.6|1567.6|1571.6|1568.6|1572.1|1569.1|1569.6|1566.6|126
1646876100000|2022-03-10 01:35:00|1572.1|1569.1|1573.1|1570.1|1573.1|1570.1|1570.6|1567.6|128
1646876400000|2022-03-10 01:40:00|1572.1|1569.1|1570.1|1567.1|1572.6|1569.6|1569.6|1566.6|205
1646876700000|2022-03-10 01:45:00|1570.6|1567.6|1569.6|1566.6|1571.1|1568.1|1569.1|1566.1|89
1646877000000|2022-03-10 01:50:00|1568.6|1565.6|1572.1|1569.1|1573.6|1570.6|1568.6|1565.6|131
1646877300000|2022-03-10 01:55:00|1571.6|1568.6|1574.6|1571.6|1574.6|1571.6|1571.6|1568.6|77
1646877600000|2022-03-10 02:00:00|1574.1|1571.1|1575.1|1572.1|1575.6|1572.6|1573.1|1570.1|127
1646877900000|2022-03-10 02:05:00|1574.6|1571.6|1578.1|1575.1|1578.1|1575.1|1574.6|1571.6|117
1646878200000|2022-03-10 02:10:00|1578.6|1575.6|1577.1|1574.1|1578.6|1575.6|1576.1|1573.1|51
1646878500000|2022-03-10 02:15:00|1577.6|1574.6|1577.1|1574.1|1578.1|1575.1|1576.6|1573.6|85
1646878800000|2022-03-10 02:20:00|1577.6|1574.6|1579.1|1576.1|1579.1|1576.1|1576.6|1573.6|116
1646879100000|2022-03-10 02:25:00|1578.1|1575.1|1578.6|1575.6|1579.1|1576.1|1577.1|1574.1|87
1646879400000|2022-03-10 02:30:00|1578.1|1575.1|1579.6|1576.6|1579.6|1576.6|1577.6|1574.6|93
1646879700000|2022-03-10 02:35:00|1580.1|1577.1|1579.1|1576.1|1580.6|1577.6|1579.1|1576.1|141
1646880000000|2022-03-10 02:40:00|1579.6|1576.6|1580.1|1577.1|1581.1|1578.1|1579.1|1576.1|96
1646880300000|2022-03-10 02:45:00|1580.6|1577.6|1580.1|1577.1|1580.6|1577.6|1579.1|1576.1|67
1646880600000|2022-03-10 02:50:00|1579.6|1576.6|1578.6|1575.6|1579.6|1576.6|1578.6|1575.6|51
1646880900000|2022-03-10 02:55:00|1578.1|1575.1|1578.1|1575.1|1579.1|1576.1|1577.6|1574.6|87
1646881200000|2022-03-10 03:00:00|1578.6|1575.6|1578.6|1575.6|1579.1|1576.1|1578.6|1575.6|53
1646881500000|2022-03-10 03:05:00|1579.1|1576.1|1578.1|1575.1|1579.6|1576.6|1577.6|1574.6|86
1646881800000|2022-03-10 03:10:00|1577.6|1574.6|1577.6|1574.6|1578.1|1575.1|1577.1|1574.1|88
1646882100000|2022-03-10 03:15:00|1577.1|1574.1|1577.6|1574.6|1577.6|1574.6|1577.1|1574.1|19
1646882400000|2022-03-10 03:20:00|1577.1|1574.1|1577.6|1574.6|1577.6|1574.6|1577.1|1574.1|76
1646882700000|2022-03-10 03:25:00|1578.1|1575.1|1579.1|1576.1|1579.6|1576.6|1578.1|1575.1|89
1646883000000|2022-03-10 03:30:00|1578.6|1575.6|1577.1|1574.1|1578.6|1575.6|1577.1|1574.1|73
1646883300000|2022-03-10 03:35:00|1577.6|1574.6|1578.6|1575.6|1578.6|1575.6|1577.1|1574.1|29
1646883600000|2022-03-10 03:40:00|1579.1|1576.1|1578.6|1575.6|1579.1|1576.1|1578.1|1575.1|45
1646883900000|2022-03-10 03:45:00|1579.1|1576.1|1579.6|1576.6|1579.6|1576.6|1579.1|1576.1|82
1646884200000|2022-03-10 03:50:00|1580.1|1577.1|1581.6|1578.6|1582.1|1579.1|1580.1|1577.1|215
1646884500000|2022-03-10 03:55:00|1582.1|1579.1|1581.6|1578.6|1582.6|1579.6|1581.1|1578.1|65
1646884800000|2022-03-10 04:00:00|1582.1|1579.1|1581.1|1578.1|1582.6|1579.6|1580.6|1577.6|51
1646885100000|2022-03-10 04:05:00|1581.6|1578.6|1584.1|1581.1|1584.1|1581.1|1581.6|1578.6|94
1646885400000|2022-03-10 04:10:00|1584.6|1581.6|1582.1|1579.1|1584.6|1581.6|1581.6|1578.6|76
1646885700000|2022-03-10 04:15:00|1581.6|1578.6|1582.1|1579.1|1582.1|1579.1|1581.6|1578.6|21
1646886000000|2022-03-10 04:20:00|1581.6|1578.6|1581.1|1578.1|1581.6|1578.6|1580.1|1577.1|48
1646886300000|2022-03-10 04:25:00|1580.6|1577.6|1581.1|1578.1|1582.1|1579.1|1580.6|1577.6|31
1646886600000|2022-03-10 04:30:00|1582.1|1579.1|1581.6|1578.6|1582.1|1579.1|1581.1|1578.1|37
1646886900000|2022-03-10 04:35:00|1581.1|1578.1|1582.1|1579.1|1582.6|1579.6|1581.1|1578.1|36
1646887200000|2022-03-10 04:40:00|1582.6|1579.6|1583.6|1580.6|1583.6|1580.6|1582.1|1579.1|28
1646893800000|2022-03-10 06:30:00|1581.6|1578.6|1580.1|1577.1|1582.1|1579.1|1579.1|1576.1|72
1646894100000|2022-03-10 06:35:00|1579.1|1576.1|1579.6|1576.6|1580.1|1577.1|1578.6|1575.6|58
1646894400000|2022-03-10 06:40:00|1580.1|1577.1|1581.1|1578.1|1582.6|1579.6|1580.1|1577.1|117
1646894700000|2022-03-10 06:45:00|1580.6|1577.6|1580.6|1577.6|1581.6|1578.6|1580.6|1577.6|54
1646895000000|2022-03-10 06:50:00|1581.1|1578.1|1582.1|1579.1|1582.1|1579.1|1580.1|1577.1|54
1646895300000|2022-03-10 06:55:00|1581.6|1578.6|1580.6|1577.6|1581.6|1578.6|1580.1|1577.1|32
1646895600000|2022-03-10 07:00:00|1580.1|1577.1|1580.1|1577.1|1581.1|1578.1|1579.6|1576.6|49
1646895900000|2022-03-10 07:05:00|1580.6|1577.6|1580.6|1577.6|1581.1|1578.1|1580.1|1577.1|25
1646896200000|2022-03-10 07:10:00|1581.1|1578.1|1581.6|1578.6|1582.1|1579.1|1581.1|1578.1|141
1646896500000|2022-03-10 07:15:00|1582.1|1579.1|1582.6|1579.6|1583.1|1580.1|1581.1|1578.1|119
1646896800000|2022-03-10 07:20:00|1582.1|1579.1|1582.6|1579.6|1582.6|1579.6|1581.6|1578.6|107
1646897100000|2022-03-10 07:25:00|1583.1|1580.1|1582.1|1579.1|1584.1|1581.1|1582.1|1579.1|162
1646897400000|2022-03-10 07:30:00|1581.6|1578.6|1582.6|1579.6|1583.1|1580.1|1581.6|1578.6|73
1646897700000|2022-03-10 07:35:00|1583.1|1580.1|1583.6|1580.6|1584.6|1581.6|1582.6|1579.6|170
1646898000000|2022-03-10 07:40:00|1583.1|1580.1|1584.1|1581.1|1584.6|1581.6|1582.6|1579.6|93
1646898300000|2022-03-10 07:45:00|1578.3|1575.3|1577.8|1574.8|1579.3|1576.3|1577.8|1574.8|126
1646898600000|2022-03-10 07:50:00|1578.3|1575.3|1578.8|1575.8|1579.8|1576.8|1578.3|1575.3|93
1646898900000|2022-03-10 07:55:00|1579.3|1576.3|1578.8|1575.8|1580.3|1577.3|1578.3|1575.3|111
1646899200000|2022-03-10 08:00:00|1579.3|1576.3|1578.8|1575.8|1579.8|1576.8|1578.3|1575.3|131
1646899500000|2022-03-10 08:05:00|1578.3|1575.3|1578.8|1575.8|1579.8|1576.8|1578.3|1575.3|45
1646899800000|2022-03-10 08:10:00|1578.3|1575.3|1578.3|1575.3|1578.8|1575.8|1577.8|1574.8|44
1646900100000|2022-03-10 08:15:00|1578.8|1575.8|1577.8|1574.8|1578.8|1575.8|1577.8|1574.8|65
1646900400000|2022-03-10 08:20:00|1577.3|1574.3|1575.3|1572.3|1577.8|1574.8|1574.8|1571.8|87
1646900700000|2022-03-10 08:25:00|1574.8|1571.8|1574.3|1571.3|1575.8|1572.8|1573.8|1570.8|61
1646901000000|2022-03-10 08:30:00|1574.8|1571.8|1574.3|1571.3|1576.3|1573.3|1573.8|1570.8|81
1646901300000|2022-03-10 08:35:00|1573.8|1570.8|1577.3|1574.3|1577.3|1574.3|1573.8|1570.8|59
1646901600000|2022-03-10 08:40:00|1576.8|1573.8|1575.3|1572.3|1577.3|1574.3|1575.3|1572.3|30
1646901900000|2022-03-10 08:45:00|1575.8|1572.8|1576.8|1573.8|1577.8|1574.8|1572.3|1569.3|162
1646902200000|2022-03-10 08:50:00|1576.3|1573.3|1575.8|1572.8|1577.3|1574.3|1575.3|1572.3|70
1646902500000|2022-03-10 08:55:00|1575.3|1572.3|1576.8|1573.8|1577.3|1574.3|1575.3|1572.3|87
1646902800000|2022-03-10 09:00:00|1577.3|1574.3|1577.3|1574.3|1577.8|1574.8|1576.8|1573.8|62
1646903100000|2022-03-10 09:05:00|1576.3|1573.3|1577.8|1574.8|1578.8|1575.8|1576.3|1573.3|135
1646959500000|2022-03-11 00:45:00|1572.3|1569.3|1576.3|1573.3|1576.3|1573.3|1571.8|1568.8|162
1646959800000|2022-03-11 00:50:00|1576.8|1573.8|1575.8|1572.8|1578.3|1575.3|1575.3|1572.3|125
1646960100000|2022-03-11 00:55:00|1576.3|1573.3|1573.3|1570.3|1576.3|1573.3|1573.3|1570.3|43
1646960400000|2022-03-11 01:00:00|1573.8|1570.8|1573.8|1570.8|1574.8|1571.8|1571.3|1568.3|155
1646960700000|2022-03-11 01:05:00|1573.3|1570.3|1572.8|1569.8|1573.8|1570.8|1571.8|1568.8|137
1646961000000|2022-03-11 01:10:00|1572.3|1569.3|1570.8|1567.8|1572.8|1569.8|1568.8|1565.8|115
1646961300000|2022-03-11 01:15:00|1570.3|1567.3|1568.3|1565.3|1570.3|1567.3|1567.8|1564.8|133
1646961600000|2022-03-11 01:20:00|1568.8|1565.8|1567.8|1564.8|1570.3|1567.3|1567.8|1564.8|123
1646961900000|2022-03-11 01:25:00|1567.3|1564.3|1567.3|1564.3|1567.8|1564.8|1565.8|1562.8|102
1646962200000|2022-03-11 01:30:00|1566.8|1563.8|1565.3|1562.3|1567.3|1564.3|1564.3|1561.3|95
1646962500000|2022-03-11 01:35:00|1565.8|1562.8|1565.3|1562.3|1566.8|1563.8|1565.3|1562.3|67
1646962800000|2022-03-11 01:40:00|1564.8|1561.8|1564.3|1561.3|1564.8|1561.8|1563.8|1560.8|73
1646963100000|2022-03-11 01:45:00|1563.8|1560.8|1562.3|1559.3|1563.8|1560.8|1561.8|1558.8|96
1646963400000|2022-03-11 01:50:00|1561.8|1558.8|1562.3|1559.3|1562.8|1559.8|1561.8|1558.8|41
1646963700000|2022-03-11 01:55:00|1562.8|1559.8|1564.8|1561.8|1565.3|1562.3|1562.8|1559.8|126
1646964000000|2022-03-11 02:00:00|1565.3|1562.3|1566.8|1563.8|1567.3|1564.3|1565.3|1562.3|200
1646964300000|2022-03-11 02:05:00|1566.3|1563.3|1566.8|1563.8|1566.8|1563.8|1566.3|1563.3|42
1646964600000|2022-03-11 02:10:00|1567.3|1564.3|1568.3|1565.3|1568.8|1565.8|1566.8|1563.8|85
1646964900000|2022-03-11 02:15:00|1568.8|1565.8|1567.8|1564.8|1569.3|1566.3|1566.8|1563.8|95
1646965200000|2022-03-11 02:20:00|1568.3|1565.3|1567.3|1564.3|1568.3|1565.3|1567.3|1564.3|23
1646965500000|2022-03-11 02:25:00|1566.8|1563.8|1567.3|1564.3|1567.3|1564.3|1565.8|1562.8|55
1646965800000|2022-03-11 02:30:00|1566.8|1563.8|1566.8|1563.8|1567.3|1564.3|1566.8|1563.8|11
1646966100000|2022-03-11 02:35:00|1567.3|1564.3|1565.8|1562.8|1567.3|1564.3|1565.3|1562.3|19
1646966400000|2022-03-11 02:40:00|1565.3|1562.3|1564.8|1561.8|1565.8|1562.8|1563.8|1560.8|56
1646966700000|2022-03-11 02:45:00|1564.3|1561.3|1564.8|1561.8|1564.8|1561.8|1564.3|1561.3|12
1646967000000|2022-03-11 02:50:00|1564.3|1561.3|1565.3|1562.3|1565.3|1562.3|1564.3|1561.3|20
1646967300000|2022-03-11 02:55:00|1564.8|1561.8|1564.3|1561.3|1565.3|1562.3|1564.3|1561.3|27
1646967600000|2022-03-11 03:00:00|1564.8|1561.8|1565.8|1562.8|1565.8|1562.8|1564.8|1561.8|16
1646967900000|2022-03-11 03:05:00|1566.3|1563.3|1566.8|1563.8|1566.8|1563.8|1566.3|1563.3|14
1646968200000|2022-03-11 03:10:00|1566.3|1563.3|1565.3|1562.3|1566.3|1563.3|1565.3|1562.3|15
1646968500000|2022-03-11 03:15:00|1565.8|1562.8|1565.8|1562.8|1566.8|1563.8|1565.8|1562.8|29
1646968800000|2022-03-11 03:20:00|1565.3|1562.3|1565.8|1562.8|1566.3|1563.3|1565.3|1562.3|28
1646969100000|2022-03-11 03:25:00|1565.3|1562.3|1563.8|1560.8|1565.3|1562.3|1563.8|1560.8|158
1646969400000|2022-03-11 03:30:00|1563.3|1560.3|1561.8|1558.8|1563.8|1560.8|1560.3|1557.3|240
1646969700000|2022-03-11 03:35:00|1562.3|1559.3|1561.8|1558.8|1562.3|1559.3|1561.3|1558.3|83
1646970000000|2022-03-11 03:40:00|1561.3|1558.3|1563.3|1560.3|1563.8|1560.8|1561.3|1558.3|58
1646970300000|2022-03-11 03:45:00|1563.8|1560.8|1563.3|1560.3|1563.8|1560.8|1562.8|1559.8|23
1646970600000|2022-03-11 03:50:00|1563.8|1560.8|1563.8|1560.8|1564.3|1561.3|1563.3|1560.3|22
1646970900000|2022-03-11 03:55:00|1564.3|1561.3|1564.8|1561.8|1564.8|1561.8|1564.3|1561.3|15
1646971200000|2022-03-11 04:00:00|1565.3|1562.3|1564.8|1561.8|1565.8|1562.8|1563.8|1560.8|26
1646971500000|2022-03-11 04:05:00|1565.3|1562.3|1564.8|1561.8|1565.3|1562.3|1564.8|1561.8|9
1646971800000|2022-03-11 04:10:00|1564.3|1561.3|1562.8|1559.8|1564.3|1561.3|1562.3|1559.3|19
1646972100000|2022-03-11 04:15:00|1561.8|1558.8|1562.3|1559.3|1562.8|1559.8|1561.8|1558.8|25
1646972400000|2022-03-11 04:20:00|1563.3|1560.3|1562.8|1559.8|1563.8|1560.8|1562.8|1559.8|14
1646972700000|2022-03-11 04:25:00|1562.3|1559.3|1562.3|1559.3|1562.3|1559.3|1561.8|1558.8|24
1646973000000|2022-03-11 04:30:00|||||||||4
1646973300000|2022-03-11 04:35:00|1562.8|1559.8|1561.3|1558.3|1562.8|1559.8|1560.8|1557.8|36
1646973600000|2022-03-11 04:40:00|1561.8|1558.8|1561.8|1558.8|1561.8|1558.8|1561.8|1558.8|8
1646980200000|2022-03-11 06:30:00|1561.3|1558.3|1565.8|1562.8|1566.8|1563.8|1561.3|1558.3|101
1646980500000|2022-03-11 06:35:00|1565.3|1562.3|1565.8|1562.8|1566.3|1563.3|1564.8|1561.8|37
1646980800000|2022-03-11 06:40:00|1566.3|1563.3|1566.3|1563.3|1566.8|1563.8|1566.3|1563.3|20
1646981100000|2022-03-11 06:45:00|1566.8|1563.8|1568.3|1565.3|1568.3|1565.3|1566.8|1563.8|140
1646981400000|2022-03-11 06:50:00|1567.8|1564.8|1568.3|1565.3|1568.8|1565.8|1566.8|1563.8|66
1646981700000|2022-03-11 06:55:00|1568.8|1565.8|1569.3|1566.3|1569.3|1566.3|1567.3|1564.3|95
1646982000000|2022-03-11 07:00:00|1569.8|1566.8|1571.3|1568.3|1571.8|1568.8|1569.3|1566.3|216
1646982300000|2022-03-11 07:05:00|1571.8|1568.8|1570.8|1567.8|1572.3|1569.3|1570.8|1567.8|137
1646982600000|2022-03-11 07:10:00|1571.3|1568.3|1570.3|1567.3|1571.3|1568.3|1569.3|1566.3|110
1646982900000|2022-03-11 07:15:00|1570.8|1567.8|1569.3|1566.3|1571.3|1568.3|1569.3|1566.3|76
1646983200000|2022-03-11 07:20:00|1569.8|1566.8|1568.8|1565.8|1569.8|1566.8|1568.3|1565.3|86
1646983500000|2022-03-11 07:25:00|1569.3|1566.3|1569.8|1566.8|1569.8|1566.8|1569.3|1566.3|70
1646983800000|2022-03-11 07:30:00|1569.3|1566.3|1568.8|1565.8|1569.3|1566.3|1568.3|1565.3|61
1646984100000|2022-03-11 07:35:00|1569.3|1566.3|1566.3|1563.3|1569.3|1566.3|1565.8|1562.8|153
1646984400000|2022-03-11 07:40:00|1566.8|1563.8|1567.3|1564.3|1567.3|1564.3|1566.3|1563.3|62
1646984700000|2022-03-11 07:45:00|1564.4|1561.4|1563.9|1560.9|1565.4|1562.4|1562.9|1559.9|74
1646985000000|2022-03-11 07:50:00|1564.4|1561.4|1564.4|1561.4|1564.4|1561.4|1563.4|1560.4|52
1646985300000|2022-03-11 07:55:00|1563.9|1560.9|1564.9|1561.9|1565.4|1562.4|1563.9|1560.9|61
1646985600000|2022-03-11 08:00:00|1565.4|1562.4|1566.9|1563.9|1567.4|1564.4|1564.9|1561.9|115
1646985900000|2022-03-11 08:05:00|1565.9|1562.9|1564.9|1561.9|1565.9|1562.9|1564.4|1561.4|101
1646986200000|2022-03-11 08:10:00|1565.4|1562.4|1566.4|1563.4|1566.9|1563.9|1564.9|1561.9|93
1646986500000|2022-03-11 08:15:00|1565.9|1562.9|1564.4|1561.4|1565.9|1562.9|1564.4|1561.4|66
1646986800000|2022-03-11 08:20:00|1564.9|1561.9|1567.4|1564.4|1567.4|1564.4|1564.4|1561.4|93
1646987100000|2022-03-11 08:25:00|1566.9|1563.9|1567.4|1564.4|1567.4|1564.4|1566.4|1563.4|64
1646987400000|2022-03-11 08:30:00|1566.9|1563.9|1567.9|1564.9|1568.4|1565.4|1566.9|1563.9|97
1646987700000|2022-03-11 08:35:00|1568.4|1565.4|1568.9|1565.9|1569.4|1566.4|1567.9|1564.9|60
1646988000000|2022-03-11 08:40:00|1569.4|1566.4|1569.4|1566.4|1570.4|1567.4|1568.4|1565.4|98
1646988300000|2022-03-11 08:45:00|1569.9|1566.9|1570.9|1567.9|1571.4|1568.4|1569.9|1566.9|151
1646988600000|2022-03-11 08:50:00|1570.4|1567.4|1571.9|1568.9|1572.4|1569.4|1570.4|1567.4|248
1646988900000|2022-03-11 08:55:00|1572.4|1569.4|1572.9|1569.9|1572.9|1569.9|1571.4|1568.4|100
1646989200000|2022-03-11 09:00:00|1572.4|1569.4|1572.4|1569.4|1572.4|1569.4|1571.4|1568.4|27
1646989500000|2022-03-11 09:05:00|1571.9|1568.9|1572.9|1569.9|1572.9|1569.9|1571.9|1568.9|66
1647222300000|2022-03-14 01:45:00|1561.4|1558.4|1562.9|1559.9|1563.9|1560.9|1560.9|1557.9|92
1647222600000|2022-03-14 01:50:00|1563.9|1560.9|1563.9|1560.9|1565.4|1562.4|1563.4|1560.4|69
1647222900000|2022-03-14 01:55:00|1564.4|1561.4|1564.9|1561.9|1565.9|1562.9|1564.4|1561.4|33
1647223200000|2022-03-14 02:00:00|1564.4|1561.4|1561.4|1558.4|1564.4|1561.4|1561.4|1558.4|104
1647223500000|2022-03-14 02:05:00|1561.9|1558.9|1562.9|1559.9|1563.9|1560.9|1561.9|1558.9|54
1647223800000|2022-03-14 02:10:00|1562.4|1559.4|1562.9|1559.9|1563.4|1560.4|1562.4|1559.4|37
1647224100000|2022-03-14 02:15:00|1562.4|1559.4|1562.4|1559.4|1563.4|1560.4|1562.4|1559.4|50
1647224400000|2022-03-14 02:20:00|1562.9|1559.9|1562.4|1559.4|1562.9|1559.9|1561.9|1558.9|42
1647224700000|2022-03-14 02:25:00|1561.9|1558.9|1561.4|1558.4|1561.9|1558.9|1560.4|1557.4|138
1647225000000|2022-03-14 02:30:00|1560.9|1557.9|1560.9|1557.9|1561.4|1558.4|1560.4|1557.4|34
1647225300000|2022-03-14 02:35:00|1561.9|1558.9|1561.9|1558.9|1561.9|1558.9|1560.9|1557.9|54
1647225600000|2022-03-14 02:40:00|1561.4|1558.4|1560.9|1557.9|1562.4|1559.4|1560.4|1557.4|42
1647225900000|2022-03-14 02:45:00|1561.4|1558.4|1560.4|1557.4|1561.4|1558.4|1559.9|1556.9|58
1647226200000|2022-03-14 02:50:00|1560.9|1557.9|1561.4|1558.4|1561.4|1558.4|1560.4|1557.4|41
1647226500000|2022-03-14 02:55:00|1560.9|1557.9|1561.9|1558.9|1561.9|1558.9|1560.4|1557.4|72
1647226800000|2022-03-14 03:00:00|1561.4|1558.4|1561.4|1558.4|1561.9|1558.9|1560.9|1557.9|41
1647227100000|2022-03-14 03:05:00|1561.9|1558.9|1561.4|1558.4|1562.4|1559.4|1560.9|1557.9|97
1647227400000|2022-03-14 03:10:00|1561.9|1558.9|1561.4|1558.4|1561.9|1558.9|1560.9|1557.9|70
1647227700000|2022-03-14 03:15:00|1561.9|1558.9|1560.9|1557.9|1561.9|1558.9|1560.9|1557.9|74
1647228000000|2022-03-14 03:20:00|1561.4|1558.4|1561.4|1558.4|1561.4|1558.4|1560.9|1557.9|75
1647228300000|2022-03-14 03:25:00|1560.9|1557.9|1559.9|1556.9|1560.9|1557.9|1559.4|1556.4|110
1647228600000|2022-03-14 03:30:00|1559.4|1556.4|1560.4|1557.4|1560.4|1557.4|1557.9|1554.9|131
1647228900000|2022-03-14 03:35:00|1559.9|1556.9|1560.9|1557.9|1560.9|1557.9|1559.9|1556.9|66
1647229200000|2022-03-14 03:40:00|1560.4|1557.4|1561.4|1558.4|1561.9|1558.9|1560.4|1557.4|40
1647229500000|2022-03-14 03:45:00|1561.9|1558.9|1562.9|1559.9|1563.4|1560.4|1561.9|1558.9|96
1647229800000|2022-03-14 03:50:00|1563.4|1560.4|1563.4|1560.4|1563.4|1560.4|1562.4|1559.4|60
1647230100000|2022-03-14 03:55:00|1562.9|1559.9|1561.9|1558.9|1563.4|1560.4|1561.4|1558.4|66
1647230400000|2022-03-14 04:00:00|1562.4|1559.4|1562.9|1559.9|1563.4|1560.4|1561.9|1558.9|29
1647230700000|2022-03-14 04:05:00|1562.4|1559.4|1562.9|1559.9|1563.4|1560.4|1561.9|1558.9|65
1647231000000|2022-03-14 04:10:00|1563.4|1560.4|1562.9|1559.9|1563.4|1560.4|1562.4|1559.4|59
1647231300000|2022-03-14 04:15:00|1563.4|1560.4|1563.4|1560.4|1564.4|1561.4|1562.9|1559.9|98
1647231600000|2022-03-14 04:20:00|1563.9|1560.9|1564.9|1561.9|1565.4|1562.4|1563.9|1560.9|58
1647231900000|2022-03-14 04:25:00|1565.4|1562.4|1565.9|1562.9|1565.9|1562.9|1564.4|1561.4|78
1647232200000|2022-03-14 04:30:00|1566.4|1563.4|1566.9|1563.9|1566.9|1563.9|1566.4|1563.4|51
1647232500000|2022-03-14 04:35:00|1566.4|1563.4|1567.4|1564.4|1567.4|1564.4|1565.4|1562.4|85
1647232800000|2022-03-14 04:40:00|1566.9|1563.9|1566.9|1563.9|1567.4|1564.4|1566.9|1563.9|37
1647239400000|2022-03-14 06:30:00|1567.4|1564.4|1566.9|1563.9|1567.4|1564.4|1565.9|1562.9|57
1647239700000|2022-03-14 06:35:00|1566.4|1563.4|1564.9|1561.9|1566.9|1563.9|1564.4|1561.4|77
1647240000000|2022-03-14 06:40:00|1565.4|1562.4|1565.4|1562.4|1565.4|1562.4|1564.9|1561.9|24
1647240300000|2022-03-14 06:45:00|1565.9|1562.9|1565.4|1562.4|1566.4|1563.4|1565.4|1562.4|61
1647240600000|2022-03-14 06:50:00|1564.9|1561.9|1565.9|1562.9|1565.9|1562.9|1564.9|1561.9|23
1647240900000|2022-03-14 06:55:00|1566.4|1563.4|1566.9|1563.9|1566.9|1563.9|1565.9|1562.9|52
1647241200000|2022-03-14 07:00:00|1567.4|1564.4|1566.9|1563.9|1567.4|1564.4|1566.9|1563.9|55
1647241500000|2022-03-14 07:05:00|1567.4|1564.4|1566.4|1563.4|1567.4|1564.4|1565.9|1562.9|73
1647241800000|2022-03-14 07:10:00|1565.9|1562.9|1565.4|1562.4|1565.9|1562.9|1565.4|1562.4|47
1647242100000|2022-03-14 07:15:00|1565.9|1562.9|1565.4|1562.4|1565.9|1562.9|1564.9|1561.9|36
1647242400000|2022-03-14 07:20:00|1565.9|1562.9|1565.9|1562.9|1566.4|1563.4|1565.4|1562.4|60
1647242700000|2022-03-14 07:25:00|1565.4|1562.4|1565.4|1562.4|1565.9|1562.9|1564.4|1561.4|37
1647243000000|2022-03-14 07:30:00|1565.9|1562.9|1565.4|1562.4|1565.9|1562.9|1565.4|1562.4|17
1647243300000|2022-03-14 07:35:00|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|1564.9|1561.9|17
1647243600000|2022-03-14 07:40:00|1565.4|1562.4|1565.4|1562.4|1565.9|1562.9|1564.9|1561.9|29
1647243900000|2022-03-14 07:45:00|1564.9|1561.9|1564.9|1561.9|1564.9|1561.9|1563.9|1560.9|69
1647244200000|2022-03-14 07:50:00|1565.4|1562.4|1565.4|1562.4|1565.9|1562.9|1564.9|1561.9|40
1647244500000|2022-03-14 07:55:00|1565.9|1562.9|1565.4|1562.4|1565.9|1562.9|1564.9|1561.9|34
1647244800000|2022-03-14 08:00:00|1564.9|1561.9|1564.9|1561.9|1565.4|1562.4|1564.4|1561.4|34
1647245100000|2022-03-14 08:05:00|1565.4|1562.4|1566.9|1563.9|1566.9|1563.9|1564.9|1561.9|45
1647245400000|2022-03-14 08:10:00|1567.4|1564.4|1566.4|1563.4|1567.4|1564.4|1565.9|1562.9|39
1647245700000|2022-03-14 08:15:00|1566.9|1563.9|1567.4|1564.4|1567.4|1564.4|1566.4|1563.4|24
1647246000000|2022-03-14 08:20:00|1567.9|1564.9|1568.4|1565.4|1568.4|1565.4|1567.9|1564.9|53
1647246300000|2022-03-14 08:25:00|1567.9|1564.9|1566.4|1563.4|1567.9|1564.9|1566.4|1563.4|35
1647246600000|2022-03-14 08:30:00|1565.9|1562.9|1566.4|1563.4|1566.4|1563.4|1565.4|1562.4|52
1647246900000|2022-03-14 08:35:00|1565.9|1562.9|1566.4|1563.4|1566.4|1563.4|1565.9|1562.9|22
1647247200000|2022-03-14 08:40:00|1565.9|1562.9|1566.9|1563.9|1566.9|1563.9|1565.4|1562.4|83
1647247500000|2022-03-14 08:45:00|1567.4|1564.4|1568.4|1565.4|1569.9|1566.9|1567.4|1564.4|199
1647247800000|2022-03-14 08:50:00|1567.4|1564.4|1566.9|1563.9|1567.9|1564.9|1566.9|1563.9|60
1647248100000|2022-03-14 08:55:00|1567.4|1564.4|1566.9|1563.9|1567.4|1564.4|1566.9|1563.9|107
1647248400000|2022-03-14 09:00:00|1567.4|1564.4|1568.4|1565.4|1568.4|1565.4|1567.4|1564.4|182
1647248700000|2022-03-14 09:05:00|1567.9|1564.9|1569.4|1566.4|1569.4|1566.4|1567.9|1564.9|209
1647305100000|2022-03-15 00:45:00|1570.4|1567.4|1565.4|1562.4|1570.4|1567.4|1564.4|1561.4|76
1647305400000|2022-03-15 00:50:00|1566.4|1563.4|1564.9|1561.9|1566.9|1563.9|1564.4|1561.4|60
1647305700000|2022-03-15 00:55:00|1565.4|1562.4|1565.4|1562.4|1565.9|1562.9|1564.9|1561.9|61
1647306000000|2022-03-15 01:00:00|1565.9|1562.9|1563.4|1560.4|1568.4|1565.4|1563.4|1560.4|197
1647306300000|2022-03-15 01:05:00|1562.9|1559.9|1561.4|1558.4|1562.9|1559.9|1559.9|1556.9|179
1647306600000|2022-03-15 01:10:00|1560.9|1557.9|1563.4|1560.4|1564.9|1561.9|1559.9|1556.9|131
1647306900000|2022-03-15 01:15:00|1562.9|1559.9|1560.9|1557.9|1562.9|1559.9|1559.9|1556.9|121
1647307200000|2022-03-15 01:20:00|1561.4|1558.4|1564.4|1561.4|1564.9|1561.9|1561.4|1558.4|112
1647307500000|2022-03-15 01:25:00|1564.9|1561.9|1567.4|1564.4|1567.9|1564.9|1564.4|1561.4|189
1647307800000|2022-03-15 01:30:00|1567.9|1564.9|1568.4|1565.4|1569.9|1566.9|1566.9|1563.9|195
1647308100000|2022-03-15 01:35:00|1569.4|1566.4|1570.9|1567.9|1571.9|1568.9|1567.9|1564.9|199
1647308400000|2022-03-15 01:40:00|1570.4|1567.4|1568.4|1565.4|1571.4|1568.4|1568.4|1565.4|152
1647308700000|2022-03-15 01:45:00|1567.9|1564.9|1567.9|1564.9|1569.4|1566.4|1566.9|1563.9|92
1647309000000|2022-03-15 01:50:00|1567.4|1564.4|1565.9|1562.9|1568.4|1565.4|1565.9|1562.9|82
1647309300000|2022-03-15 01:55:00|1566.4|1563.4|1567.9|1564.9|1568.4|1565.4|1565.9|1562.9|44
1647309600000|2022-03-15 02:00:00|1568.4|1565.4|1569.4|1566.4|1569.4|1566.4|1567.9|1564.9|54
1647309900000|2022-03-15 02:05:00|1569.9|1566.9|1570.4|1567.4|1570.4|1567.4|1568.9|1565.9|90
1647310200000|2022-03-15 02:10:00|1570.9|1567.9|1570.4|1567.4|1570.9|1567.9|1569.9|1566.9|35
1647310500000|2022-03-15 02:15:00|1569.9|1566.9|1569.4|1566.4|1570.4|1567.4|1568.9|1565.9|33
1647310800000|2022-03-15 02:20:00|1569.9|1566.9|1567.4|1564.4|1569.9|1566.9|1567.4|1564.4|63
1647311100000|2022-03-15 02:25:00|1566.9|1563.9|1567.9|1564.9|1568.4|1565.4|1566.4|1563.4|42
1647311400000|2022-03-15 02:30:00|1568.4|1565.4|1567.9|1564.9|1568.9|1565.9|1567.4|1564.4|43
1647311700000|2022-03-15 02:35:00|1567.4|1564.4|1566.9|1563.9|1567.9|1564.9|1566.9|1563.9|50
1647312000000|2022-03-15 02:40:00|1566.4|1563.4|1565.4|1562.4|1566.9|1563.9|1565.4|1562.4|48
1647312300000|2022-03-15 02:45:00|1565.9|1562.9|1565.9|1562.9|1566.4|1563.4|1565.4|1562.4|47
1647312600000|2022-03-15 02:50:00|1566.4|1563.4|1564.4|1561.4|1566.4|1563.4|1564.4|1561.4|54
1647312900000|2022-03-15 02:55:00|1564.9|1561.9|1564.9|1561.9|1564.9|1561.9|1563.4|1560.4|44
1647313200000|2022-03-15 03:00:00|1563.9|1560.9|1563.9|1560.9|1564.4|1561.4|1563.4|1560.4|50
1647313500000|2022-03-15 03:05:00|1564.4|1561.4|1563.9|1560.9|1564.4|1561.4|1563.4|1560.4|29
1647313800000|2022-03-15 03:10:00|1564.4|1561.4|1564.4|1561.4|1564.9|1561.9|1563.9|1560.9|19
1647314100000|2022-03-15 03:15:00|1563.9|1560.9|1564.4|1561.4|1564.9|1561.9|1563.4|1560.4|34
1647314400000|2022-03-15 03:20:00|1564.9|1561.9|1565.9|1562.9|1565.9|1562.9|1564.9|1561.9|90
1647314700000|2022-03-15 03:25:00|1566.4|1563.4|1565.9|1562.9|1567.4|1564.4|1565.9|1562.9|112
1647315000000|2022-03-15 03:30:00|1566.4|1563.4|1565.9|1562.9|1566.4|1563.4|1564.4|1561.4|39
1647315300000|2022-03-15 03:35:00|1565.4|1562.4|1564.9|1561.9|1565.9|1562.9|1564.9|1561.9|22
1647315600000|2022-03-15 03:40:00|1565.4|1562.4|1564.9|1561.9|1565.4|1562.4|1564.9|1561.9|26
1647315900000|2022-03-15 03:45:00|1565.4|1562.4|1564.9|1561.9|1565.4|1562.4|1564.9|1561.9|18
1647316200000|2022-03-15 03:50:00|1565.4|1562.4|1563.9|1560.9|1565.4|1562.4|1563.9|1560.9|38
1647316500000|2022-03-15 03:55:00|1564.4|1561.4|1565.5|1562.5|1566.5|1563.5|1563.9|1560.9|25
1647316800000|2022-03-15 04:00:00|1565|1562|1566|1563|1566.5|1563.5|1565|1562|10
1647317100000|2022-03-15 04:05:00|1567|1564|1566|1563|1567|1564|1566|1563|24
1647317400000|2022-03-15 04:10:00|1566.5|1563.5|1566|1563|1566.5|1563.5|1565.5|1562.5|15
1647317700000|2022-03-15 04:15:00|1566.5|1563.5|1565.5|1562.5|1566.5|1563.5|1565.5|1562.5|21
1647318000000|2022-03-15 04:20:00|1566|1563|1566.5|1563.5|1566.5|1563.5|1566|1563|12
1647318300000|2022-03-15 04:25:00|1566|1563|1565.5|1562.5|1566|1563|1565|1562|26
1647318600000|2022-03-15 04:30:00|1566|1563|1566|1563|1566|1563|1565.5|1562.5|4
1647318900000|2022-03-15 04:35:00|1565.5|1562.5|1566|1563|1566|1563|1565.5|1562.5|18
1647319200000|2022-03-15 04:40:00|1565.5|1562.5|1565.5|1562.5|1566|1563|1565.5|1562.5|23
1647325800000|2022-03-15 06:30:00|1565|1562|1566|1563|1567.5|1564.5|1565|1562|150
1647326100000|2022-03-15 06:35:00|1566.5|1563.5|1565.5|1562.5|1568|1565|1565.5|1562.5|143
1647326400000|2022-03-15 06:40:00|1566|1563|1567.5|1564.5|1567.5|1564.5|1565|1562|122
1647326700000|2022-03-15 06:45:00|1567|1564|1566|1563|1567|1564|1566|1563|111
1647327000000|2022-03-15 06:50:00|1565.5|1562.5|1566.5|1563.5|1566.5|1563.5|1565.5|1562.5|70
1647327300000|2022-03-15 06:55:00|1567|1564|1567.5|1564.5|1568|1565|1566|1563|156
1647327600000|2022-03-15 07:00:00|1567|1564|1566|1563|1567|1564|1565.5|1562.5|48
1647327900000|2022-03-15 07:05:00|1566.5|1563.5|1566.5|1563.5|1567|1564|1565.5|1562.5|57
1647328200000|2022-03-15 07:10:00|1566|1563|1564.5|1561.5|1566.5|1563.5|1563|1560|149
1647328500000|2022-03-15 07:15:00|1564|1561|1562.5|1559.5|1564|1561|1562|1559|71
1647328800000|2022-03-15 07:20:00|1562|1559|1564|1561|1564|1561|1562|1559|47
1647329100000|2022-03-15 07:25:00|1563.5|1560.5|1563|1560|1564|1561|1563|1560|48
1647329400000|2022-03-15 07:30:00|1562.5|1559.5|1561.5|1558.5|1563|1560|1560.5|1557.5|155
1647329700000|2022-03-15 07:35:00|1561|1558|1561.5|1558.5|1561.5|1558.5|1560.5|1557.5|47
1647330000000|2022-03-15 07:40:00|1562|1559|1562.5|1559.5|1562.5|1559.5|1561.5|1558.5|55
1647330300000|2022-03-15 07:45:00|1556.6|1553.6|1553.6|1550.6|1556.6|1553.6|1553.6|1550.6|101
1647330600000|2022-03-15 07:50:00|1554.1|1551.1|1555.1|1552.1|1555.1|1552.1|1553.6|1550.6|72
1647330900000|2022-03-15 07:55:00|1555.6|1552.6|1554.1|1551.1|1555.6|1552.6|1553.6|1550.6|65
1647331200000|2022-03-15 08:00:00|1553.6|1550.6|1553.6|1550.6|1554.6|1551.6|1553.6|1550.6|100
1647331500000|2022-03-15 08:05:00|1553.1|1550.1|1551.6|1548.6|1553.1|1550.1|1551.1|1548.1|192
1647331800000|2022-03-15 08:10:00|1551.1|1548.1|1552.1|1549.1|1553.1|1550.1|1551.1|1548.1|79
1647332100000|2022-03-15 08:15:00|1552.6|1549.6|1554.1|1551.1|1554.6|1551.6|1551.6|1548.6|90
1647332400000|2022-03-15 08:20:00|1553.6|1550.6|1554.1|1551.1|1555.1|1552.1|1553.6|1550.6|39
1647332700000|2022-03-15 08:25:00|1554.6|1551.6|1555.6|1552.6|1556.1|1553.1|1554.6|1551.6|133
1647333000000|2022-03-15 08:30:00|1556.1|1553.1|1555.1|1552.1|1556.1|1553.1|1554.6|1551.6|78
1647333300000|2022-03-15 08:35:00|1554.6|1551.6|1555.1|1552.1|1555.6|1552.6|1554.6|1551.6|34
1647333600000|2022-03-15 08:40:00|1554.6|1551.6|1555.1|1552.1|1555.6|1552.6|1553.6|1550.6|52
1647333900000|2022-03-15 08:45:00|1554.6|1551.6|1553.6|1550.6|1555.6|1552.6|1552.6|1549.6|54
1647334200000|2022-03-15 08:50:00|1553.1|1550.1|1555.6|1552.6|1556.1|1553.1|1553.1|1550.1|108
1647334500000|2022-03-15 08:55:00|1555.1|1552.1|1553.1|1550.1|1555.1|1552.1|1553.1|1550.1|157
1647334800000|2022-03-15 09:00:00|1554.1|1551.1|1554.6|1551.6|1554.6|1551.6|1554.1|1551.1|26
1647335100000|2022-03-15 09:05:00|1554.1|1551.1|1554.6|1551.6|1555.1|1552.1|1554.1|1551.1|62
1647391500000|2022-03-16 00:45:00|1562.1|1559.1|1563.1|1560.1|1567.6|1564.6|1562.1|1559.1|130
1647391800000|2022-03-16 00:50:00|1562.6|1559.6|1561.6|1558.6|1562.6|1559.6|1559.6|1556.6|77
1647392100000|2022-03-16 00:55:00|1562.1|1559.1|1562.6|1559.6|1562.6|1559.6|1561.6|1558.6|58
1647392400000|2022-03-16 01:00:00|1563.6|1560.6|1561.1|1558.1|1563.6|1560.6|1560.1|1557.1|150
1647392700000|2022-03-16 01:05:00|1561.6|1558.6|1563.6|1560.6|1564.1|1561.1|1561.1|1558.1|107
1647393000000|2022-03-16 01:10:00|1564.1|1561.1|1564.6|1561.6|1565.6|1562.6|1564.1|1561.1|100
1647393300000|2022-03-16 01:15:00|1565.1|1562.1|1565.6|1562.6|1565.6|1562.6|1564.6|1561.6|65
1647393600000|2022-03-16 01:20:00|1565.1|1562.1|1564.6|1561.6|1566.1|1563.1|1564.6|1561.6|94
1647393900000|2022-03-16 01:25:00|1565.1|1562.1|1564.6|1561.6|1565.6|1562.6|1564.1|1561.1|89
1647394200000|2022-03-16 01:30:00|1564.1|1561.1|1563.6|1560.6|1564.6|1561.6|1563.6|1560.6|52
1647394500000|2022-03-16 01:35:00|1564.1|1561.1|1563.6|1560.6|1564.1|1561.1|1563.1|1560.1|41
1647394800000|2022-03-16 01:40:00|1564.1|1561.1|1564.1|1561.1|1564.6|1561.6|1564.1|1561.1|35
1647395100000|2022-03-16 01:45:00|1563.6|1560.6|1563.6|1560.6|1564.1|1561.1|1563.6|1560.6|63
1647395400000|2022-03-16 01:50:00|1564.1|1561.1|1563.6|1560.6|1564.6|1561.6|1563.6|1560.6|34
1647395700000|2022-03-16 01:55:00|||||||||79
1647396000000|2022-03-16 02:00:00|1564.1|1561.1|1563.6|1560.6|1564.1|1561.1|1563.6|1560.6|29
1647396300000|2022-03-16 02:05:00|1564.1|1561.1|1564.6|1561.6|1564.6|1561.6|1563.6|1560.6|40
1647396600000|2022-03-16 02:10:00|1564.1|1561.1|1563.6|1560.6|1564.6|1561.6|1563.6|1560.6|30
1647396900000|2022-03-16 02:15:00|1564.1|1561.1|1563.6|1560.6|1564.1|1561.1|1563.1|1560.1|57
1647397200000|2022-03-16 02:20:00|1564.1|1561.1|1564.1|1561.1|1564.1|1561.1|1563.6|1560.6|15
1647397500000|2022-03-16 02:25:00|1563.6|1560.6|1563.6|1560.6|1564.1|1561.1|1563.6|1560.6|12
1647397800000|2022-03-16 02:30:00|1564.1|1561.1|1564.6|1561.6|1564.6|1561.6|1563.6|1560.6|34
1647398100000|2022-03-16 02:35:00|1564.1|1561.1|1564.6|1561.6|1564.6|1561.6|1563.6|1560.6|41
1647398400000|2022-03-16 02:40:00|1565.1|1562.1|1565.6|1562.6|1565.6|1562.6|1564.6|1561.6|105
1647398700000|2022-03-16 02:45:00|1565.1|1562.1|1565.1|1562.1|1565.6|1562.6|1565.1|1562.1|19
1647399000000|2022-03-16 02:50:00|1565.6|1562.6|1564.6|1561.6|1565.6|1562.6|1564.6|1561.6|34
1647399300000|2022-03-16 02:55:00|1564.1|1561.1|1565.1|1562.1|1565.1|1562.1|1564.1|1561.1|16
1647399600000|2022-03-16 03:00:00|1564.6|1561.6|1564.1|1561.1|1565.1|1562.1|1564.1|1561.1|59
1647399900000|2022-03-16 03:05:00|1564.6|1561.6|1564.1|1561.1|1564.6|1561.6|1563.6|1560.6|37
1647400200000|2022-03-16 03:10:00|1563.6|1560.6|1564.6|1561.6|1564.6|1561.6|1563.6|1560.6|14
1647400500000|2022-03-16 03:15:00|1564.1|1561.1|1564.6|1561.6|1565.1|1562.1|1564.1|1561.1|37
1647400800000|2022-03-16 03:20:00|1564.1|1561.1|1564.6|1561.6|1564.6|1561.6|1564.1|1561.1|24
1647401100000|2022-03-16 03:25:00|1564.1|1561.1|1563.6|1560.6|1564.1|1561.1|1563.6|1560.6|85
1647401400000|2022-03-16 03:30:00|1563.1|1560.1|1562.1|1559.1|1563.1|1560.1|1562.1|1559.1|112
1647401700000|2022-03-16 03:35:00|1562.6|1559.6|1564.1|1561.1|1564.1|1561.1|1562.6|1559.6|31
1647402000000|2022-03-16 03:40:00|1563.6|1560.6|1563.1|1560.1|1563.6|1560.6|1563.1|1560.1|51
1647402300000|2022-03-16 03:45:00|1563.6|1560.6|1563.1|1560.1|1563.6|1560.6|1563.1|1560.1|15
1647402600000|2022-03-16 03:50:00|1563.6|1560.6|1563.1|1560.1|1563.6|1560.6|1563.1|1560.1|25
1647402900000|2022-03-16 03:55:00|1562.6|1559.6|1562.1|1559.1|1563.1|1560.1|1561.6|1558.6|53
1647403200000|2022-03-16 04:00:00|1562.6|1559.6|1562.6|1559.6|1563.1|1560.1|1562.6|1559.6|16
1647403500000|2022-03-16 04:05:00|1562.1|1559.1|1562.1|1559.1|1562.6|1559.6|1562.1|1559.1|8
1647403800000|2022-03-16 04:10:00|1561.6|1558.6|1563.1|1560.1|1563.1|1560.1|1561.6|1558.6|28
1647404100000|2022-03-16 04:15:00|1562.6|1559.6|1562.6|1559.6|1562.6|1559.6|1562.6|1559.6|20
1647404400000|2022-03-16 04:20:00|1562.1|1559.1|1562.1|1559.1|1562.6|1559.6|1561.6|1558.6|34
1647404700000|2022-03-16 04:25:00|||||||||23
1647405000000|2022-03-16 04:30:00|1562.6|1559.6|1563.1|1560.1|1563.1|1560.1|1562.1|1559.1|10
1647405300000|2022-03-16 04:35:00|1562.6|1559.6|1562.1|1559.1|1563.1|1560.1|1562.1|1559.1|28
1647405600000|2022-03-16 04:40:00|1561.6|1558.6|1561.6|1558.6|1561.6|1558.6|1561.6|1558.6|8
1647412200000|2022-03-16 06:30:00|1564.1|1561.1|1566.1|1563.1|1566.1|1563.1|1564.1|1561.1|130
1647412500000|2022-03-16 06:35:00|1566.6|1563.6|1569.1|1566.1|1571.6|1568.6|1566.6|1563.6|398
1647412800000|2022-03-16 06:40:00|1568.6|1565.6|1569.1|1566.1|1569.6|1566.6|1568.1|1565.1|133
1647413100000|2022-03-16 06:45:00|1568.6|1565.6|1567.6|1564.6|1569.6|1566.6|1567.1|1564.1|82
1647413400000|2022-03-16 06:50:00|1568.1|1565.1|1570.6|1567.6|1570.6|1567.6|1567.6|1564.6|171
1647413700000|2022-03-16 06:55:00|1570.1|1567.1|1572.1|1569.1|1572.1|1569.1|1569.6|1566.6|139
1647414000000|2022-03-16 07:00:00|1571.6|1568.6|1571.6|1568.6|1573.1|1570.1|1571.1|1568.1|215
1647414300000|2022-03-16 07:05:00|1572.1|1569.1|1571.6|1568.6|1572.6|1569.6|1571.1|1568.1|67
1647414600000|2022-03-16 07:10:00|1572.1|1569.1|1571.1|1568.1|1572.1|1569.1|1570.6|1567.6|91
1647414900000|2022-03-16 07:15:00|1571.6|1568.6|1569.6|1566.6|1571.6|1568.6|1569.1|1566.1|124
1647415200000|2022-03-16 07:20:00|1570.1|1567.1|1570.1|1567.1|1571.1|1568.1|1569.6|1566.6|71
1647415500000|2022-03-16 07:25:00|1569.6|1566.6|1570.1|1567.1|1571.1|1568.1|1569.6|1566.6|127
1647415800000|2022-03-16 07:30:00|1569.6|1566.6|1570.1|1567.1|1570.1|1567.1|1569.1|1566.1|57
1647416100000|2022-03-16 07:35:00|1569.6|1566.6|1570.1|1567.1|1570.6|1567.6|1569.6|1566.6|54
1647416400000|2022-03-16 07:40:00|1569.6|1566.6|1570.6|1567.6|1570.6|1567.6|1569.6|1566.6|37
1647416700000|2022-03-16 07:45:00|1569.6|1566.6|1568.1|1565.1|1569.6|1566.6|1568.1|1565.1|36
1647417000000|2022-03-16 07:50:00|1568.6|1565.6|1568.6|1565.6|1568.6|1565.6|1568.1|1565.1|34
1647417300000|2022-03-16 07:55:00|1568.1|1565.1|1569.1|1566.1|1569.1|1566.1|1568.1|1565.1|46
1647417600000|2022-03-16 08:00:00|1569.6|1566.6|1571.6|1568.6|1571.6|1568.6|1569.6|1566.6|68
1647417900000|2022-03-16 08:05:00|1571.1|1568.1|1569.6|1566.6|1571.1|1568.1|1569.6|1566.6|89
1647418200000|2022-03-16 08:10:00|1569.1|1566.1|1570.6|1567.6|1570.6|1567.6|1569.1|1566.1|53
1647418500000|2022-03-16 08:15:00|1571.1|1568.1|1570.6|1567.6|1572.1|1569.1|1570.1|1567.1|100
1647418800000|2022-03-16 08:20:00|1570.1|1567.1|1571.6|1568.6|1571.6|1568.6|1570.1|1567.1|25
1647419100000|2022-03-16 08:25:00|1572.1|1569.1|1571.6|1568.6|1573.1|1570.1|1571.6|1568.6|92
1647419400000|2022-03-16 08:30:00|1571.1|1568.1|1571.6|1568.6|1571.6|1568.6|1571.1|1568.1|37
1647419700000|2022-03-16 08:35:00|1572.1|1569.1|1572.6|1569.6|1572.6|1569.6|1571.6|1568.6|58
1647420000000|2022-03-16 08:40:00|1572.1|1569.1|1572.1|1569.1|1573.1|1570.1|1572.1|1569.1|41
1647420300000|2022-03-16 08:45:00|1573.1|1570.1|1572.1|1569.1|1574.6|1571.6|1572.1|1569.1|99
1647420600000|2022-03-16 08:50:00|1572.6|1569.6|1572.6|1569.6|1572.6|1569.6|1571.1|1568.1|85
1647420900000|2022-03-16 08:55:00|1572.1|1569.1|1573.6|1570.6|1573.6|1570.6|1572.1|1569.1|51
1647421200000|2022-03-16 09:00:00|1573.1|1570.1|1573.1|1570.1|1573.6|1570.6|1573.1|1570.1|23
1647421500000|2022-03-16 09:05:00|1573.6|1570.6|1574.6|1571.6|1574.6|1571.6|1573.6|1570.6|112
1647477900000|2022-03-17 00:45:00|1582.6|1579.6|1585.6|1582.6|1587.1|1584.1|1582.6|1579.6|217
1647478200000|2022-03-17 00:50:00|1585.1|1582.1|1586.1|1583.1|1586.6|1583.6|1584.1|1581.1|72
1647478500000|2022-03-17 00:55:00|1586.6|1583.6|1585.6|1582.6|1587.6|1584.6|1585.1|1582.1|138
1647478800000|2022-03-17 01:00:00|1585.1|1582.1|1583.6|1580.6|1586.1|1583.1|1581.6|1578.6|269
1647479100000|2022-03-17 01:05:00|1584.1|1581.1|1585.1|1582.1|1585.6|1582.6|1583.1|1580.1|174
1647479400000|2022-03-17 01:10:00|1584.6|1581.6|1583.6|1580.6|1585.1|1582.1|1582.6|1579.6|153
1647479700000|2022-03-17 01:15:00|1584.1|1581.1|1584.6|1581.6|1585.1|1582.1|1583.1|1580.1|95
1647480000000|2022-03-17 01:20:00|1584.1|1581.1|1585.6|1582.6|1585.6|1582.6|1584.1|1581.1|135
1647480300000|2022-03-17 01:25:00|1586.1|1583.1|1585.6|1582.6|1586.6|1583.6|1585.1|1582.1|148
1647480600000|2022-03-17 01:30:00|1586.1|1583.1|1587.1|1584.1|1587.6|1584.6|1586.1|1583.1|160
1647480900000|2022-03-17 01:35:00|1586.6|1583.6|1585.1|1582.1|1587.1|1584.1|1584.6|1581.6|185
1647481200000|2022-03-17 01:40:00|1584.6|1581.6|1584.1|1581.1|1585.1|1582.1|1583.6|1580.6|152
1647481500000|2022-03-17 01:45:00|1584.6|1581.6|1584.1|1581.1|1585.6|1582.6|1584.1|1581.1|86
1647481800000|2022-03-17 01:50:00|1584.6|1581.6|1583.6|1580.6|1585.1|1582.1|1583.1|1580.1|73
1647482100000|2022-03-17 01:55:00|1584.1|1581.1|1584.6|1581.6|1584.6|1581.6|1583.1|1580.1|108
1647482400000|2022-03-17 02:00:00|1585.1|1582.1|1585.1|1582.1|1585.6|1582.6|1584.6|1581.6|103
1647482700000|2022-03-17 02:05:00|1585.6|1582.6|1585.6|1582.6|1586.6|1583.6|1585.1|1582.1|63
1647483000000|2022-03-17 02:10:00|1586.1|1583.1|1585.6|1582.6|1586.6|1583.6|1585.1|1582.1|53
1647483300000|2022-03-17 02:15:00|1586.1|1583.1|1585.6|1582.6|1586.1|1583.1|1584.6|1581.6|76
1647483600000|2022-03-17 02:20:00|1585.1|1582.1|1587.6|1584.6|1587.6|1584.6|1585.1|1582.1|78
1647483900000|2022-03-17 02:25:00|1587.1|1584.1|1587.1|1584.1|1587.6|1584.6|1586.6|1583.6|79
1647484200000|2022-03-17 02:30:00|1586.6|1583.6|1587.6|1584.6|1587.6|1584.6|1586.6|1583.6|38
1647484500000|2022-03-17 02:35:00|1588.1|1585.1|1588.1|1585.1|1589.1|1586.1|1587.6|1584.6|135
1647484800000|2022-03-17 02:40:00|1588.6|1585.6|1587.1|1584.1|1588.6|1585.6|1586.1|1583.1|81
1647485100000|2022-03-17 02:45:00|1587.6|1584.6|1586.6|1583.6|1587.6|1584.6|1586.1|1583.1|54
1647485400000|2022-03-17 02:50:00|1587.1|1584.1|1588.1|1585.1|1588.6|1585.6|1587.1|1584.1|58
1647485700000|2022-03-17 02:55:00|1587.6|1584.6|1588.1|1585.1|1588.6|1585.6|1587.6|1584.6|41
1647486000000|2022-03-17 03:00:00|1587.6|1584.6|1589.1|1586.1|1589.1|1586.1|1587.6|1584.6|54
1647486300000|2022-03-17 03:05:00|1589.6|1586.6|1589.6|1586.6|1589.6|1586.6|1588.6|1585.6|86
1647486600000|2022-03-17 03:10:00|1589.1|1586.1|1588.1|1585.1|1589.6|1586.6|1588.1|1585.1|49
1647486900000|2022-03-17 03:15:00|1588.6|1585.6|1588.1|1585.1|1588.6|1585.6|1588.1|1585.1|72
1647487200000|2022-03-17 03:20:00|1587.6|1584.6|1589.1|1586.1|1589.6|1586.6|1587.6|1584.6|112
1647487500000|2022-03-17 03:25:00|1588.6|1585.6|1591.1|1588.1|1591.1|1588.1|1588.6|1585.6|69
1647487800000|2022-03-17 03:30:00|1590.1|1587.1|1592.6|1589.6|1592.6|1589.6|1590.1|1587.1|102
1647488100000|2022-03-17 03:35:00|1592.1|1589.1|1592.6|1589.6|1593.1|1590.1|1591.6|1588.6|95
1647488400000|2022-03-17 03:40:00|1592.1|1589.1|1592.1|1589.1|1593.1|1590.1|1591.1|1588.1|98
1647488700000|2022-03-17 03:45:00|1591.6|1588.6|1591.1|1588.1|1592.6|1589.6|1591.1|1588.1|53
1647489000000|2022-03-17 03:50:00|1592.1|1589.1|1592.1|1589.1|1592.1|1589.1|1591.1|1588.1|27
1647489300000|2022-03-17 03:55:00|1591.6|1588.6|1591.1|1588.1|1591.6|1588.6|1590.6|1587.6|55
1647489600000|2022-03-17 04:00:00|1591.6|1588.6|1591.1|1588.1|1591.6|1588.6|1591.1|1588.1|27
1647489900000|2022-03-17 04:05:00|1591.6|1588.6|1591.6|1588.6|1592.6|1589.6|1591.1|1588.1|109
1647490200000|2022-03-17 04:10:00|1592.1|1589.1|1592.6|1589.6|1593.6|1590.6|1591.6|1588.6|85
1647490500000|2022-03-17 04:15:00|1593.1|1590.1|1593.6|1590.6|1594.1|1591.1|1593.1|1590.1|77
1647490800000|2022-03-17 04:20:00|1593.1|1590.1|1593.6|1590.6|1593.6|1590.6|1593.1|1590.1|42
1647491100000|2022-03-17 04:25:00|1594.1|1591.1|1594.1|1591.1|1594.1|1591.1|1592.6|1589.6|25
1647491400000|2022-03-17 04:30:00|1593.6|1590.6|1594.6|1591.6|1594.6|1591.6|1593.6|1590.6|33
1647491700000|2022-03-17 04:35:00|1595.1|1592.1|1594.6|1591.6|1595.1|1592.1|1594.1|1591.1|85
1647492000000|2022-03-17 04:40:00|1595.1|1592.1|1594.1|1591.1|1595.1|1592.1|1594.1|1591.1|49
1647498600000|2022-03-17 06:30:00|1594.6|1591.6|1593.1|1590.1|1594.6|1591.6|1593.1|1590.1|103
1647498900000|2022-03-17 06:35:00|1593.6|1590.6|1592.6|1589.6|1594.6|1591.6|1591.1|1588.1|140
1647499200000|2022-03-17 06:40:00|1593.6|1590.6|1595.6|1592.6|1596.6|1593.6|1593.1|1590.1|136
1647499500000|2022-03-17 06:45:00|1596.1|1593.1|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|56
1647499800000|2022-03-17 06:50:00|1595.1|1592.1|1595.1|1592.1|1596.1|1593.1|1594.1|1591.1|148
1647500100000|2022-03-17 06:55:00|1595.6|1592.6|1594.6|1591.6|1595.6|1592.6|1594.1|1591.1|61
1647500400000|2022-03-17 07:00:00|1594.1|1591.1|1594.1|1591.1|1595.1|1592.1|1593.6|1590.6|84
1647500700000|2022-03-17 07:05:00|1594.6|1591.6|1595.1|1592.1|1595.1|1592.1|1594.1|1591.1|76
1647501000000|2022-03-17 07:10:00|1594.6|1591.6|1594.1|1591.1|1594.6|1591.6|1593.6|1590.6|79
1647501300000|2022-03-17 07:15:00|1593.6|1590.6|1594.1|1591.1|1594.6|1591.6|1593.1|1590.1|113
1647501600000|2022-03-17 07:20:00|1593.6|1590.6|1593.6|1590.6|1594.6|1591.6|1593.6|1590.6|80
1647501900000|2022-03-17 07:25:00|1593.1|1590.1|1593.6|1590.6|1594.1|1591.1|1592.1|1589.1|91
1647502200000|2022-03-17 07:30:00|1594.1|1591.1|1595.1|1592.1|1595.6|1592.6|1593.1|1590.1|137
1647502500000|2022-03-17 07:35:00|1594.6|1591.6|1595.6|1592.6|1596.1|1593.1|1594.1|1591.1|145
1647502800000|2022-03-17 07:40:00|1595.1|1592.1|1593.1|1590.1|1595.1|1592.1|1593.1|1590.1|99
1647503100000|2022-03-17 07:45:00|1593.6|1590.6|1595.6|1592.6|1596.1|1593.1|1593.6|1590.6|118
1647503400000|2022-03-17 07:50:00|1596.1|1593.1|1597.6|1594.6|1598.1|1595.1|1595.1|1592.1|323
1647503700000|2022-03-17 07:55:00|1597.1|1594.1|1597.6|1594.6|1598.6|1595.6|1596.6|1593.6|128
1647504000000|2022-03-17 08:00:00|1597.1|1594.1|1598.1|1595.1|1599.1|1596.1|1597.1|1594.1|62
1647504300000|2022-03-17 08:05:00|1598.6|1595.6|1598.6|1595.6|1599.6|1596.6|1598.6|1595.6|81
1647504600000|2022-03-17 08:10:00|1599.1|1596.1|1598.6|1595.6|1599.6|1596.6|1597.6|1594.6|103
1647504900000|2022-03-17 08:15:00|1598.1|1595.1|1598.1|1595.1|1598.6|1595.6|1597.1|1594.1|102
1647505200000|2022-03-17 08:20:00|1597.6|1594.6|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|53
1647505500000|2022-03-17 08:25:00|1597.6|1594.6|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|56
1647505800000|2022-03-17 08:30:00|1598.6|1595.6|1598.1|1595.1|1600.1|1597.1|1598.1|1595.1|124
1647506100000|2022-03-17 08:35:00|1597.6|1594.6|1598.1|1595.1|1598.6|1595.6|1596.6|1593.6|98
1647506400000|2022-03-17 08:40:00|1597.6|1594.6|1597.6|1594.6|1598.6|1595.6|1596.6|1593.6|71
1647506700000|2022-03-17 08:45:00|1597.1|1594.1|1596.6|1593.6|1598.1|1595.1|1596.1|1593.1|92
1647507000000|2022-03-17 08:50:00|1596.1|1593.1|1595.1|1592.1|1596.6|1593.6|1595.1|1592.1|78
1647507300000|2022-03-17 08:55:00|1595.6|1592.6|1594.6|1591.6|1595.6|1592.6|1594.1|1591.1|128
1647507600000|2022-03-17 09:00:00|1594.1|1591.1|1593.6|1590.6|1595.1|1592.1|1593.6|1590.6|97
1647507900000|2022-03-17 09:05:00|1594.1|1591.1|1594.1|1591.1|1594.6|1591.6|1593.6|1590.6|57
1647564300000|2022-03-18 00:45:00|1590.6|1587.6|1595.6|1592.6|1596.6|1593.6|1590.6|1587.6|138
1647564600000|2022-03-18 00:50:00|1596.1|1593.1|1594.1|1591.1|1597.6|1594.6|1594.1|1591.1|112
1647564900000|2022-03-18 00:55:00|1593.6|1590.6|1591.6|1588.6|1594.1|1591.1|1591.6|1588.6|65
1647565200000|2022-03-18 01:00:00|1592.1|1589.1|1591.1|1588.1|1594.1|1591.1|1589.1|1586.1|310
1647565500000|2022-03-18 01:05:00|1590.6|1587.6|1592.1|1589.1|1592.1|1589.1|1590.6|1587.6|105
1647565800000|2022-03-18 01:10:00|1591.6|1588.6|1589.6|1586.6|1591.6|1588.6|1589.6|1586.6|126
1647566100000|2022-03-18 01:15:00|1590.1|1587.1|1589.6|1586.6|1591.6|1588.6|1589.6|1586.6|115
1647566400000|2022-03-18 01:20:00|1590.1|1587.1|1591.6|1588.6|1591.6|1588.6|1589.6|1586.6|190
1647566700000|2022-03-18 01:25:00|1591.1|1588.1|1591.6|1588.6|1592.1|1589.1|1590.6|1587.6|155
1647567000000|2022-03-18 01:30:00|1591.1|1588.1|1589.1|1586.1|1591.6|1588.6|1588.6|1585.6|118
1647567300000|2022-03-18 01:35:00|1588.6|1585.6|1589.6|1586.6|1590.6|1587.6|1588.6|1585.6|65
1647567600000|2022-03-18 01:40:00|1590.1|1587.1|1591.1|1588.1|1591.6|1588.6|1590.1|1587.1|92
1647567900000|2022-03-18 01:45:00|1590.6|1587.6|1591.1|1588.1|1591.6|1588.6|1590.6|1587.6|58
1647568200000|2022-03-18 01:50:00|1590.6|1587.6|1590.6|1587.6|1590.6|1587.6|1589.6|1586.6|68
1647568500000|2022-03-18 01:55:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1588.6|1585.6|83
1647568800000|2022-03-18 02:00:00|1590.1|1587.1|1590.1|1587.1|1590.6|1587.6|1589.6|1586.6|35
1647569100000|2022-03-18 02:05:00|1590.6|1587.6|1590.6|1587.6|1591.1|1588.1|1590.6|1587.6|53
1647569400000|2022-03-18 02:10:00|1590.1|1587.1|1590.1|1587.1|1590.1|1587.1|1589.6|1586.6|52
1647569700000|2022-03-18 02:15:00|1590.6|1587.6|1590.6|1587.6|1590.6|1587.6|1589.6|1586.6|50
1647570000000|2022-03-18 02:20:00|1590.1|1587.1|1589.6|1586.6|1590.6|1587.6|1589.6|1586.6|45
1647570300000|2022-03-18 02:25:00|1590.1|1587.1|1589.1|1586.1|1590.6|1587.6|1589.1|1586.1|55
1647570600000|2022-03-18 02:30:00|1588.6|1585.6|1590.1|1587.1|1590.1|1587.1|1588.1|1585.1|58
1647570900000|2022-03-18 02:35:00|1589.6|1586.6|1590.1|1587.1|1590.1|1587.1|1589.6|1586.6|20
1647571200000|2022-03-18 02:40:00|1589.6|1586.6|1590.1|1587.1|1590.6|1587.6|1589.6|1586.6|29
1647571500000|2022-03-18 02:45:00|1590.6|1587.6|1590.6|1587.6|1591.1|1588.1|1590.6|1587.6|23
1647571800000|2022-03-18 02:50:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1590.1|1587.1|70
1647572100000|2022-03-18 02:55:00|1591.1|1588.1|1590.1|1587.1|1591.1|1588.1|1590.1|1587.1|42
1647572400000|2022-03-18 03:00:00|1590.6|1587.6|1591.6|1588.6|1591.6|1588.6|1590.6|1587.6|20
1647572700000|2022-03-18 03:05:00|1591.1|1588.1|1591.6|1588.6|1591.6|1588.6|1591.1|1588.1|58
1647573000000|2022-03-18 03:10:00|1591.1|1588.1|1591.6|1588.6|1591.6|1588.6|1591.1|1588.1|23
1647573300000|2022-03-18 03:15:00|1591.1|1588.1|1591.6|1588.6|1592.1|1589.1|1591.1|1588.1|35
1647573600000|2022-03-18 03:20:00|1591.1|1588.1|1591.6|1588.6|1592.1|1589.1|1591.1|1588.1|21
1647573900000|2022-03-18 03:25:00|1591.1|1588.1|1590.1|1587.1|1591.1|1588.1|1590.1|1587.1|54
1647574200000|2022-03-18 03:30:00|1589.6|1586.6|1589.6|1586.6|1590.6|1587.6|1589.1|1586.1|84
1647574500000|2022-03-18 03:35:00|1590.1|1587.1|1588.6|1585.6|1590.1|1587.1|1588.6|1585.6|65
1647574800000|2022-03-18 03:40:00|1589.1|1586.1|1588.1|1585.1|1589.1|1586.1|1588.1|1585.1|70
1647575100000|2022-03-18 03:45:00|1588.6|1585.6|1588.6|1585.6|1589.1|1586.1|1588.6|1585.6|38
1647575400000|2022-03-18 03:50:00|1589.1|1586.1|1589.6|1586.6|1590.1|1587.1|1589.1|1586.1|17
1647575700000|2022-03-18 03:55:00|1589.1|1586.1|1589.1|1586.1|1590.1|1587.1|1589.1|1586.1|17
1647576000000|2022-03-18 04:00:00|1589.6|1586.6|1589.1|1586.1|1589.6|1586.6|1589.1|1586.1|16
1647576300000|2022-03-18 04:05:00|1589.6|1586.6|1589.1|1586.1|1590.1|1587.1|1589.1|1586.1|23
1647576600000|2022-03-18 04:10:00|1589.6|1586.6|1589.1|1586.1|1589.6|1586.6|1589.1|1586.1|13
1647576900000|2022-03-18 04:15:00|1589.6|1586.6|1589.6|1586.6|1589.6|1586.6|1589.1|1586.1|14
1647577200000|2022-03-18 04:20:00|1589.1|1586.1|1588.6|1585.6|1589.1|1586.1|1588.6|1585.6|19
1647577500000|2022-03-18 04:25:00|1589.1|1586.1|1588.6|1585.6|1589.1|1586.1|1588.1|1585.1|19
1647577800000|2022-03-18 04:30:00|1588.1|1585.1|1588.6|1585.6|1588.6|1585.6|1588.1|1585.1|26
1647578100000|2022-03-18 04:35:00|1588.1|1585.1|1588.6|1585.6|1589.6|1586.6|1588.1|1585.1|38
1647578400000|2022-03-18 04:40:00|1588.1|1585.1|1588.6|1585.6|1589.1|1586.1|1587.6|1584.6|50
1647585000000|2022-03-18 06:30:00|1589.1|1586.1|1590.6|1587.6|1591.6|1588.6|1589.1|1586.1|139
1647585300000|2022-03-18 06:35:00|1591.1|1588.1|1591.1|1588.1|1591.1|1588.1|1590.1|1587.1|82
1647585600000|2022-03-18 06:40:00|1590.6|1587.6|1590.6|1587.6|1591.1|1588.1|1590.6|1587.6|36
1647585900000|2022-03-18 06:45:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1590.1|1587.1|45
1647586200000|2022-03-18 06:50:00|1590.1|1587.1|1590.1|1587.1|1590.6|1587.6|1590.1|1587.1|37
1647586500000|2022-03-18 06:55:00|1590.6|1587.6|1589.6|1586.6|1590.6|1587.6|1589.6|1586.6|61
1647586800000|2022-03-18 07:00:00|1590.1|1587.1|1589.6|1586.6|1590.1|1587.1|1589.6|1586.6|15
1647587100000|2022-03-18 07:05:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1589.6|1586.6|26
1647587400000|2022-03-18 07:10:00|1590.1|1587.1|1590.6|1587.6|1591.6|1588.6|1590.1|1587.1|105
1647587700000|2022-03-18 07:15:00|1591.1|1588.1|1591.1|1588.1|1591.6|1588.6|1591.1|1588.1|55
1647588000000|2022-03-18 07:20:00|1590.6|1587.6|1591.6|1588.6|1591.6|1588.6|1590.6|1587.6|44
1647588300000|2022-03-18 07:25:00|1592.1|1589.1|1591.6|1588.6|1593.1|1590.1|1591.6|1588.6|120
1647588600000|2022-03-18 07:30:00|1592.1|1589.1|1592.1|1589.1|1592.6|1589.6|1591.6|1588.6|83
1647588900000|2022-03-18 07:35:00|1591.6|1588.6|1593.6|1590.6|1593.6|1590.6|1591.6|1588.6|81
1647589200000|2022-03-18 07:40:00|1594.1|1591.1|1594.6|1591.6|1595.1|1592.1|1593.6|1590.6|139
1647589500000|2022-03-18 07:45:00|1594.1|1591.1|1593.6|1590.6|1594.6|1591.6|1593.6|1590.6|47
1647589800000|2022-03-18 07:50:00|1594.1|1591.1|1593.6|1590.6|1594.6|1591.6|1593.6|1590.6|40
1647590100000|2022-03-18 07:55:00|1593.1|1590.1|1594.1|1591.1|1594.1|1591.1|1593.1|1590.1|102
1647590400000|2022-03-18 08:00:00|1593.6|1590.6|1594.6|1591.6|1594.6|1591.6|1593.1|1590.1|47
1647590700000|2022-03-18 08:05:00|1595.1|1592.1|1594.1|1591.1|1595.1|1592.1|1593.6|1590.6|72
1647591000000|2022-03-18 08:10:00|1593.6|1590.6|1593.1|1590.1|1594.6|1591.6|1593.1|1590.1|69
1647591300000|2022-03-18 08:15:00|1593.6|1590.6|1594.1|1591.1|1594.6|1591.6|1593.6|1590.6|58
1647591600000|2022-03-18 08:20:00|1594.6|1591.6|1595.1|1592.1|1595.1|1592.1|1594.1|1591.1|72
1647591900000|2022-03-18 08:25:00|1594.6|1591.6|1593.1|1590.1|1594.6|1591.6|1592.6|1589.6|89
1647592200000|2022-03-18 08:30:00|1593.6|1590.6|1592.6|1589.6|1593.6|1590.6|1591.6|1588.6|129
1647592500000|2022-03-18 08:35:00|1592.1|1589.1|1590.1|1587.1|1592.1|1589.1|1589.6|1586.6|243
1647592800000|2022-03-18 08:40:00|1589.6|1586.6|1589.1|1586.1|1590.6|1587.6|1588.1|1585.1|193
1647593100000|2022-03-18 08:45:00|1588.6|1585.6|1591.1|1588.1|1592.1|1589.1|1588.1|1585.1|511
1647593400000|2022-03-18 08:50:00|1590.6|1587.6|1583.1|1580.1|1590.6|1587.6|1581.6|1578.6|931
1647593700000|2022-03-18 08:55:00|1581.6|1578.6|1580.1|1577.1|1584.6|1581.6|1580.1|1577.1|695
1647594000000|2022-03-18 09:00:00|1580.6|1577.6|1581.6|1578.6|1583.1|1580.1|1580.6|1577.6|103
1647594300000|2022-03-18 09:05:00|1581.1|1578.1|1579.6|1576.6|1581.6|1578.6|1577.6|1574.6|450
1647827100000|2022-03-21 01:45:00|1587.1|1584.1|1588.6|1585.6|1588.6|1585.6|1587.1|1584.1|32
1647827400000|2022-03-21 01:50:00|1588.1|1585.1|1587.6|1584.6|1588.6|1585.6|1587.6|1584.6|63
1647827700000|2022-03-21 01:55:00|1588.1|1585.1|1586.6|1583.6|1588.1|1585.1|1586.6|1583.6|42
1647828000000|2022-03-21 02:00:00|1587.1|1584.1|1587.6|1584.6|1588.1|1585.1|1586.6|1583.6|64
1647828300000|2022-03-21 02:05:00|1588.1|1585.1|1588.1|1585.1|1588.6|1585.6|1587.1|1584.1|52
1647828600000|2022-03-21 02:10:00|1587.1|1584.1|1586.1|1583.1|1588.1|1585.1|1585.6|1582.6|66
1647828900000|2022-03-21 02:15:00|1586.6|1583.6|1585.6|1582.6|1586.6|1583.6|1584.1|1581.1|85
1647829200000|2022-03-21 02:20:00|1586.1|1583.1|1585.1|1582.1|1586.1|1583.1|1584.6|1581.6|42
1647829500000|2022-03-21 02:25:00|1585.6|1582.6|1584.6|1581.6|1585.6|1582.6|1584.1|1581.1|22
1647829800000|2022-03-21 02:30:00|1585.1|1582.1|1584.6|1581.6|1585.1|1582.1|1584.1|1581.1|49
1647830100000|2022-03-21 02:35:00|1584.1|1581.1|1585.1|1582.1|1585.6|1582.6|1583.6|1580.6|44
1647830400000|2022-03-21 02:40:00|1584.6|1581.6|1582.6|1579.6|1585.1|1582.1|1582.6|1579.6|83
1647830700000|2022-03-21 02:45:00|1582.1|1579.1|1580.6|1577.6|1582.6|1579.6|1580.6|1577.6|112
1647831000000|2022-03-21 02:50:00|1581.1|1578.1|1581.6|1578.6|1581.6|1578.6|1580.6|1577.6|84
1647831300000|2022-03-21 02:55:00|1581.1|1578.1|1583.5|1580.5|1583.5|1580.5|1580.6|1577.6|107
1647831600000|2022-03-21 03:00:00|1583|1580|1584.5|1581.5|1584.5|1581.5|1583|1580|49
1647831900000|2022-03-21 03:05:00|1585|1582|1585|1582|1585.5|1582.5|1584|1581|55
1647832200000|2022-03-21 03:10:00|1585.5|1582.5|1586.5|1583.5|1586.5|1583.5|1585|1582|58
1647832500000|2022-03-21 03:15:00|1586|1583|1587|1584|1587|1584|1585.5|1582.5|67
1647832800000|2022-03-21 03:20:00|1587.5|1584.5|1586|1583|1587.5|1584.5|1585.5|1582.5|85
1647833100000|2022-03-21 03:25:00|1585.5|1582.5|1588.5|1585.5|1588.5|1585.5|1585.5|1582.5|85
1647833400000|2022-03-21 03:30:00|1588|1585|1588.5|1585.5|1589|1586|1588|1585|75
1647833700000|2022-03-21 03:35:00|1588|1585|1589.5|1586.5|1589.5|1586.5|1588|1585|120
1647834000000|2022-03-21 03:40:00|1590|1587|1590.5|1587.5|1591|1588|1589.5|1586.5|101
1647834300000|2022-03-21 03:45:00|1590|1587|1590|1587|1590.5|1587.5|1590|1587|92
1647834600000|2022-03-21 03:50:00|1590.5|1587.5|1592|1589|1592|1589|1590|1587|55
1647834900000|2022-03-21 03:55:00|1591.5|1588.5|1591.5|1588.5|1591.5|1588.5|1590.5|1587.5|42
1647835200000|2022-03-21 04:00:00|1591|1588|1590|1587|1591.5|1588.5|1590|1587|51
1647835500000|2022-03-21 04:05:00|1590.5|1587.5|1591.5|1588.5|1591.5|1588.5|1590.5|1587.5|47
1647835800000|2022-03-21 04:10:00|1591|1588|1592.5|1589.5|1592.5|1589.5|1591|1588|77
1647836100000|2022-03-21 04:15:00|1593|1590|1593.5|1590.5|1593.5|1590.5|1592.5|1589.5|56
1647836400000|2022-03-21 04:20:00|1593|1590|1594|1591|1594|1591|1593|1590|88
1647836700000|2022-03-21 04:25:00|1593.5|1590.5|1593.5|1590.5|1594.5|1591.5|1593.5|1590.5|61
1647837000000|2022-03-21 04:30:00|1594|1591|1593.5|1590.5|1594|1591|1593.5|1590.5|20
1647837300000|2022-03-21 04:35:00|1594|1591|1593.5|1590.5|1594|1591|1592.5|1589.5|55
1647837600000|2022-03-21 04:40:00|1594|1591|1594|1591|1594.5|1591.5|1592.5|1589.5|38
1647844200000|2022-03-21 06:30:00|1593.5|1590.5|1592.5|1589.5|1594|1591|1592.5|1589.5|117
1647844500000|2022-03-21 06:35:00|1593|1590|1593.5|1590.5|1594.5|1591.5|1592.5|1589.5|105
1647844800000|2022-03-21 06:40:00|1594|1591|1594|1591|1594|1591|1593|1590|64
1647845100000|2022-03-21 06:45:00|1594.5|1591.5|1593.5|1590.5|1594.5|1591.5|1593|1590|57
1647845400000|2022-03-21 06:50:00|1594|1591|1590.5|1587.5|1594|1591|1590.5|1587.5|60
1647845700000|2022-03-21 06:55:00|1591|1588|1589|1586|1591.5|1588.5|1588|1585|137
1647846000000|2022-03-21 07:00:00|1589.5|1586.5|1590|1587|1590.5|1587.5|1588.5|1585.5|96
1647846300000|2022-03-21 07:05:00|1589.5|1586.5|1588|1585|1589.5|1586.5|1588|1585|38
1647846600000|2022-03-21 07:10:00|1587.5|1584.5|1587.5|1584.5|1588|1585|1586.5|1583.5|127
1647846900000|2022-03-21 07:15:00|1588|1585|1588.5|1585.5|1588.5|1585.5|1588|1585|58
1647847200000|2022-03-21 07:20:00|1588|1585|1588|1585|1588.5|1585.5|1587|1584|108
1647847500000|2022-03-21 07:25:00|1587.5|1584.5|1587|1584|1588|1585|1586.5|1583.5|64
1647847800000|2022-03-21 07:30:00|1586.5|1583.5|1586|1583|1586.5|1583.5|1585|1582|69
1647848100000|2022-03-21 07:35:00|1585.5|1582.5|1585.5|1582.5|1586|1583|1585.5|1582.5|59
1647848400000|2022-03-21 07:40:00|1586|1583|1587.5|1584.5|1588|1585|1585.5|1582.5|66
1647848700000|2022-03-21 07:45:00|1587.2|1584.2|1586.7|1583.7|1587.7|1584.7|1586.7|1583.7|69
1647849000000|2022-03-21 07:50:00|1587.2|1584.2|1587.7|1584.7|1588.2|1585.2|1586.7|1583.7|56
1647849300000|2022-03-21 07:55:00|1587.2|1584.2|1585.2|1582.2|1587.2|1584.2|1585.2|1582.2|120
1647849600000|2022-03-21 08:00:00|1585.7|1582.7|1587.2|1584.2|1587.7|1584.7|1585.7|1582.7|64
1647849900000|2022-03-21 08:05:00|1586.7|1583.7|1584.7|1581.7|1586.7|1583.7|1584.2|1581.2|125
1647850200000|2022-03-21 08:10:00|1585.2|1582.2|1586.2|1583.2|1586.7|1583.7|1585.2|1582.2|49
1647850500000|2022-03-21 08:15:00|1585.7|1582.7|1586.7|1583.7|1587.2|1584.2|1585.7|1582.7|47
1647850800000|2022-03-21 08:20:00|1587.2|1584.2|1586.2|1583.2|1587.2|1584.2|1585.7|1582.7|46
1647851100000|2022-03-21 08:25:00|1586.7|1583.7|1587.2|1584.2|1587.2|1584.2|1586.2|1583.2|36
1647851400000|2022-03-21 08:30:00|1586.7|1583.7|1588.2|1585.2|1588.7|1585.7|1586.7|1583.7|81
1647851700000|2022-03-21 08:35:00|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|1587.7|1584.7|34
1647852000000|2022-03-21 08:40:00|1588.2|1585.2|1587.7|1584.7|1588.2|1585.2|1584.2|1581.2|195
1647852300000|2022-03-21 08:45:00|1586.2|1583.2|1589.2|1586.2|1589.2|1586.2|1586.2|1583.2|72
1647852600000|2022-03-21 08:50:00|1588.7|1585.7|1590.2|1587.2|1590.2|1587.2|1588.7|1585.7|50
1647852900000|2022-03-21 08:55:00|1589.7|1586.7|1588.7|1585.7|1589.7|1586.7|1588.7|1585.7|40
1647853200000|2022-03-21 09:00:00|1589.2|1586.2|1589.2|1586.2|1589.2|1586.2|1588.7|1585.7|10
1647853500000|2022-03-21 09:05:00|1589.7|1586.7|1587.7|1584.7|1589.7|1586.7|1587.7|1584.7|42
1647909900000|2022-03-22 00:45:00|1588.2|1585.2|1589.7|1586.7|1590.2|1587.2|1588.2|1585.2|137
1647910200000|2022-03-22 00:50:00|1590.2|1587.2|1590.7|1587.7|1591.2|1588.2|1589.2|1586.2|101
1647910500000|2022-03-22 00:55:00|1590.2|1587.2|1590.7|1587.7|1591.2|1588.2|1589.7|1586.7|96
1647910800000|2022-03-22 01:00:00|1590.2|1587.2|1589.2|1586.2|1590.7|1587.7|1587.2|1584.2|206
1647911100000|2022-03-22 01:05:00|1588.7|1585.7|1590.7|1587.7|1591.2|1588.2|1588.2|1585.2|151
1647911400000|2022-03-22 01:10:00|1591.2|1588.2|1593.2|1590.2|1593.7|1590.7|1591.2|1588.2|180
1647911700000|2022-03-22 01:15:00|1593.7|1590.7|1593.2|1590.2|1594.2|1591.2|1592.7|1589.7|120
1647912000000|2022-03-22 01:20:00|1592.7|1589.7|1592.2|1589.2|1593.2|1590.2|1591.2|1588.2|102
1647912300000|2022-03-22 01:25:00|1592.7|1589.7|1592.2|1589.2|1593.2|1590.2|1591.7|1588.7|64
1647912600000|2022-03-22 01:30:00|1592.7|1589.7|1592.7|1589.7|1593.7|1590.7|1592.2|1589.2|85
1647912900000|2022-03-22 01:35:00|1592.2|1589.2|1592.2|1589.2|1592.7|1589.7|1591.2|1588.2|54
1647913200000|2022-03-22 01:40:00|1591.7|1588.7|1592.2|1589.2|1592.2|1589.2|1591.7|1588.7|31
1647913500000|2022-03-22 01:45:00|1592.7|1589.7|1591.7|1588.7|1592.7|1589.7|1591.2|1588.2|40
1647913800000|2022-03-22 01:50:00|1592.2|1589.2|1591.7|1588.7|1592.7|1589.7|1591.7|1588.7|29
1647914100000|2022-03-22 01:55:00|1591.2|1588.2|1591.7|1588.7|1592.2|1589.2|1591.2|1588.2|33
1647914400000|2022-03-22 02:00:00|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|1591.2|1588.2|46
1647914700000|2022-03-22 02:05:00|1591.7|1588.7|1593.2|1590.2|1593.7|1590.7|1591.7|1588.7|75
1647915000000|2022-03-22 02:10:00|1593.7|1590.7|1593.2|1590.2|1593.7|1590.7|1592.7|1589.7|52
1647915300000|2022-03-22 02:15:00|1592.7|1589.7|1592.2|1589.2|1592.7|1589.7|1591.7|1588.7|59
1647915600000|2022-03-22 02:20:00|1591.7|1588.7|1592.2|1589.2|1592.2|1589.2|1591.2|1588.2|37
1647915900000|2022-03-22 02:25:00|1591.7|1588.7|1591.2|1588.2|1592.2|1589.2|1591.2|1588.2|41
1647916200000|2022-03-22 02:30:00|1591.7|1588.7|1589.7|1586.7|1591.7|1588.7|1589.7|1586.7|69
1647916500000|2022-03-22 02:35:00|1590.2|1587.2|1590.2|1587.2|1590.7|1587.7|1589.7|1586.7|46
1647916800000|2022-03-22 02:40:00|1589.7|1586.7|1591.2|1588.2|1591.2|1588.2|1589.7|1586.7|34
1647917100000|2022-03-22 02:45:00|1590.7|1587.7|1590.2|1587.2|1591.2|1588.2|1590.2|1587.2|24
1647917400000|2022-03-22 02:50:00|1590.7|1587.7|1592.2|1589.2|1592.2|1589.2|1590.2|1587.2|57
1647917700000|2022-03-22 02:55:00|1591.7|1588.7|1591.2|1588.2|1591.7|1588.7|1590.7|1587.7|41
1647918000000|2022-03-22 03:00:00|1590.7|1587.7|1590.2|1587.2|1591.2|1588.2|1590.2|1587.2|41
1647918300000|2022-03-22 03:05:00|1589.7|1586.7|1589.2|1586.2|1590.2|1587.2|1589.2|1586.2|78
1647918600000|2022-03-22 03:10:00|1588.7|1585.7|1589.2|1586.2|1589.7|1586.7|1588.7|1585.7|67
1647918900000|2022-03-22 03:15:00|1588.7|1585.7|1589.7|1586.7|1589.7|1586.7|1588.7|1585.7|62
1647919200000|2022-03-22 03:20:00|1589.2|1586.2|1588.7|1585.7|1589.7|1586.7|1588.7|1585.7|33
1647919500000|2022-03-22 03:25:00|1589.2|1586.2|1590.2|1587.2|1591.2|1588.2|1589.2|1586.2|85
1647919800000|2022-03-22 03:30:00|1589.7|1586.7|1589.7|1586.7|1590.2|1587.2|1589.2|1586.2|37
1647920100000|2022-03-22 03:35:00|1589.2|1586.2|1590.2|1587.2|1592.7|1589.7|1589.2|1586.2|120
1647920400000|2022-03-22 03:40:00|1589.7|1586.7|1589.7|1586.7|1590.2|1587.2|1589.2|1586.2|43
1647920700000|2022-03-22 03:45:00|1590.2|1587.2|1589.7|1586.7|1590.2|1587.2|1589.7|1586.7|22
1647921000000|2022-03-22 03:50:00|1589.2|1586.2|1588.7|1585.7|1589.2|1586.2|1588.2|1585.2|45
1647921300000|2022-03-22 03:55:00|1588.2|1585.2|1588.2|1585.2|1589.2|1586.2|1588.2|1585.2|49
1647921600000|2022-03-22 04:00:00|1587.7|1584.7|1588.2|1585.2|1588.2|1585.2|1587.7|1584.7|31
1647921900000|2022-03-22 04:05:00|1587.7|1584.7|1589.2|1586.2|1589.2|1586.2|1587.7|1584.7|48
1647922200000|2022-03-22 04:10:00|1588.7|1585.7|1589.2|1586.2|1589.2|1586.2|1588.2|1585.2|27
1647922500000|2022-03-22 04:15:00|1588.7|1585.7|1588.7|1585.7|1589.2|1586.2|1588.7|1585.7|16
1647922800000|2022-03-22 04:20:00|1588.2|1585.2|1589.2|1586.2|1589.2|1586.2|1588.2|1585.2|34
1647923100000|2022-03-22 04:25:00|1588.7|1585.7|1588.2|1585.2|1589.2|1586.2|1588.2|1585.2|20
1647923400000|2022-03-22 04:30:00|1587.7|1584.7|1587.7|1584.7|1588.2|1585.2|1586.7|1583.7|61
1647923700000|2022-03-22 04:35:00|1588.2|1585.2|1587.7|1584.7|1588.2|1585.2|1587.2|1584.2|37
1647924000000|2022-03-22 04:40:00|1587.2|1584.2|1587.7|1584.7|1588.2|1585.2|1587.2|1584.2|22
1647930600000|2022-03-22 06:30:00|1588.7|1585.7|1589.2|1586.2|1590.2|1587.2|1588.2|1585.2|92
1647930900000|2022-03-22 06:35:00|1589.7|1586.7|1589.7|1586.7|1590.2|1587.2|1588.7|1585.7|35
1647931200000|2022-03-22 06:40:00|1590.2|1587.2|1592.7|1589.7|1593.2|1590.2|1590.2|1587.2|160
1647931500000|2022-03-22 06:45:00|1592.2|1589.2|1593.2|1590.2|1594.2|1591.2|1592.2|1589.2|153
1647931800000|2022-03-22 06:50:00|1593.7|1590.7|1595.7|1592.7|1595.7|1592.7|1593.7|1590.7|216
1647932100000|2022-03-22 06:55:00|1595.2|1592.2|1597.7|1594.7|1598.7|1595.7|1595.2|1592.2|288
1647932400000|2022-03-22 07:00:00|1597.2|1594.2|1599.2|1596.2|1599.7|1596.7|1596.2|1593.2|152
1647932700000|2022-03-22 07:05:00|1598.7|1595.7|1598.7|1595.7|1598.7|1595.7|1597.7|1594.7|166
1647933000000|2022-03-22 07:10:00|1598.2|1595.2|1596.7|1593.7|1598.2|1595.2|1596.2|1593.2|73
1647933300000|2022-03-22 07:15:00|1596.2|1593.2|1597.7|1594.7|1598.2|1595.2|1596.2|1593.2|104
1647933600000|2022-03-22 07:20:00|1597.2|1594.2|1597.2|1594.2|1598.2|1595.2|1597.2|1594.2|37
1647933900000|2022-03-22 07:25:00|1596.7|1593.7|1595.7|1592.7|1596.7|1593.7|1595.2|1592.2|54
1647934200000|2022-03-22 07:30:00|1596.2|1593.2|1596.7|1593.7|1597.2|1594.2|1596.2|1593.2|81
1647934500000|2022-03-22 07:35:00|1597.2|1594.2|1596.7|1593.7|1597.2|1594.2|1595.7|1592.7|50
1647934800000|2022-03-22 07:40:00|1596.2|1593.2|1595.2|1592.2|1596.7|1593.7|1595.2|1592.2|54
1647935100000|2022-03-22 07:45:00|1595.7|1592.7|1595.7|1592.7|1595.7|1592.7|1595.7|1592.7|25
1647935400000|2022-03-22 07:50:00|1595.2|1592.2|1595.2|1592.2|1595.2|1592.2|1594.7|1591.7|45
1647935700000|2022-03-22 07:55:00|1594.7|1591.7|1595.7|1592.7|1595.7|1592.7|1594.2|1591.2|81
1647936000000|2022-03-22 08:00:00|1595.2|1592.2|1594.7|1591.7|1595.7|1592.7|1594.7|1591.7|51
1647936300000|2022-03-22 08:05:00|1594.2|1591.2|1593.7|1590.7|1594.2|1591.2|1593.7|1590.7|51
1647936600000|2022-03-22 08:10:00|1593.2|1590.2|1593.7|1590.7|1594.2|1591.2|1593.2|1590.2|44
1647936900000|2022-03-22 08:15:00|1594.2|1591.2|1593.2|1590.2|1594.2|1591.2|1593.2|1590.2|44
1647937200000|2022-03-22 08:20:00|1593.7|1590.7|1593.7|1590.7|1594.7|1591.7|1593.7|1590.7|31
1647937500000|2022-03-22 08:25:00|1593.2|1590.2|1593.2|1590.2|1593.2|1590.2|1593.2|1590.2|36
1647937800000|2022-03-22 08:30:00|1592.7|1589.7|1592.7|1589.7|1592.7|1589.7|1591.7|1588.7|82
1647938100000|2022-03-22 08:35:00|1592.2|1589.2|1592.2|1589.2|1592.7|1589.7|1591.2|1588.2|70
1647938400000|2022-03-22 08:40:00|1591.7|1588.7|1592.2|1589.2|1593.2|1590.2|1591.7|1588.7|69
1647938700000|2022-03-22 08:45:00|1592.7|1589.7|1592.2|1589.2|1593.7|1590.7|1591.2|1588.2|111
1647939000000|2022-03-22 08:50:00|1591.7|1588.7|1592.2|1589.2|1592.2|1589.2|1591.7|1588.7|23
1647939300000|2022-03-22 08:55:00|1592.7|1589.7|1592.2|1589.2|1592.7|1589.7|1592.2|1589.2|26
1647939600000|2022-03-22 09:00:00|1592.7|1589.7|1592.2|1589.2|1592.7|1589.7|1592.2|1589.2|10
1647939900000|2022-03-22 09:05:00|1592.7|1589.7|1591.2|1588.2|1592.7|1589.7|1590.7|1587.7|101
1647996300000|2022-03-23 00:45:00|1592.7|1589.7|1596.2|1593.2|1596.2|1593.2|1592.7|1589.7|122
1647996600000|2022-03-23 00:50:00|1596.7|1593.7|1596.7|1593.7|1597.7|1594.7|1596.2|1593.2|72
1647996900000|2022-03-23 00:55:00|1596.2|1593.2|1597.2|1594.2|1597.7|1594.7|1596.2|1593.2|86
1647997200000|2022-03-23 01:00:00|1596.7|1593.7|1601.2|1598.2|1601.2|1598.2|1595.7|1592.7|233
1647997500000|2022-03-23 01:05:00|1600.7|1597.7|1601.2|1598.2|1601.7|1598.7|1599.2|1596.2|209
1647997800000|2022-03-23 01:10:00|1600.7|1597.7|1602.2|1599.2|1602.7|1599.7|1600.2|1597.2|153
1647998100000|2022-03-23 01:15:00|1602.7|1599.7|1600.7|1597.7|1604.2|1601.2|1600.7|1597.7|182
1647998400000|2022-03-23 01:20:00|1601.2|1598.2|1602.2|1599.2|1602.7|1599.7|1601.2|1598.2|63
1647998700000|2022-03-23 01:25:00|1601.7|1598.7|1600.2|1597.2|1601.7|1598.7|1600.2|1597.2|84
1647999000000|2022-03-23 01:30:00|1599.7|1596.7|1600.2|1597.2|1601.2|1598.2|1599.2|1596.2|66
1647999300000|2022-03-23 01:35:00|1600.7|1597.7|1599.2|1596.2|1600.7|1597.7|1598.7|1595.7|75
1647999600000|2022-03-23 01:40:00|1598.7|1595.7|1600.2|1597.2|1601.2|1598.2|1598.7|1595.7|78
1647999900000|2022-03-23 01:45:00|1599.7|1596.7|1600.7|1597.7|1600.7|1597.7|1599.7|1596.7|27
1648000200000|2022-03-23 01:50:00|1601.2|1598.2|1602.7|1599.7|1603.2|1600.2|1601.2|1598.2|124
1648000500000|2022-03-23 01:55:00|1603.2|1600.2|1603.2|1600.2|1603.7|1600.7|1602.7|1599.7|74
1648000800000|2022-03-23 02:00:00|1603.7|1600.7|1603.7|1600.7|1604.2|1601.2|1603.7|1600.7|49
1648001100000|2022-03-23 02:05:00|1604.2|1601.2|1604.2|1601.2|1604.7|1601.7|1603.2|1600.2|37
1648001400000|2022-03-23 02:10:00|1603.7|1600.7|1604.2|1601.2|1604.2|1601.2|1603.2|1600.2|33
1648001700000|2022-03-23 02:15:00|1603.7|1600.7|1605.2|1602.2|1605.2|1602.2|1603.2|1600.2|66
1648002000000|2022-03-23 02:20:00|1604.7|1601.7|1606.2|1603.2|1606.2|1603.2|1604.2|1601.2|120
1648002300000|2022-03-23 02:25:00|1605.7|1602.7|1604.2|1601.2|1605.7|1602.7|1604.2|1601.2|57
1648002600000|2022-03-23 02:30:00|1604.7|1601.7|1605.2|1602.2|1605.2|1602.2|1604.2|1601.2|33
1648002900000|2022-03-23 02:35:00|1604.7|1601.7|1605.2|1602.2|1605.7|1602.7|1604.7|1601.7|27
1648003200000|2022-03-23 02:40:00|1604.7|1601.7|1605.2|1602.2|1605.2|1602.2|1604.2|1601.2|35
1648003500000|2022-03-23 02:45:00|1605.7|1602.7|1604.7|1601.7|1605.7|1602.7|1604.7|1601.7|9
1648003800000|2022-03-23 02:50:00|||||||||4
1648004100000|2022-03-23 02:55:00|1605.2|1602.2|1605.2|1602.2|1605.7|1602.7|1604.2|1601.2|35
1648004400000|2022-03-23 03:00:00|1604.7|1601.7|1604.7|1601.7|1604.7|1601.7|1604.7|1601.7|20
1648004700000|2022-03-23 03:05:00|1604.2|1601.2|1603.2|1600.2|1604.2|1601.2|1603.2|1600.2|53
1648005000000|2022-03-23 03:10:00|1603.7|1600.7|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|16
1648005300000|2022-03-23 03:15:00|1604.2|1601.2|1604.2|1601.2|1604.2|1601.2|1604.2|1601.2|11
1648005600000|2022-03-23 03:20:00|1603.7|1600.7|1604.2|1601.2|1604.7|1601.7|1603.7|1600.7|42
1648005900000|2022-03-23 03:25:00|1604.7|1601.7|1603.2|1600.2|1604.7|1601.7|1602.7|1599.7|87
1648006200000|2022-03-23 03:30:00|1602.7|1599.7|1601.7|1598.7|1603.2|1600.2|1601.7|1598.7|59
1648006500000|2022-03-23 03:35:00|1602.2|1599.2|1601.7|1598.7|1602.7|1599.7|1601.7|1598.7|24
1648006800000|2022-03-23 03:40:00|1601.2|1598.2|1602.7|1599.7|1602.7|1599.7|1601.2|1598.2|27
1648007100000|2022-03-23 03:45:00|1602.2|1599.2|1602.7|1599.7|1603.2|1600.2|1602.2|1599.2|23
1648007400000|2022-03-23 03:50:00|1602.2|1599.2|1603.2|1600.2|1603.2|1600.2|1602.2|1599.2|16
1648007700000|2022-03-23 03:55:00|1602.7|1599.7|1603.7|1600.7|1603.7|1600.7|1602.7|1599.7|21
1648008000000|2022-03-23 04:00:00|1603.2|1600.2|1602.7|1599.7|1603.2|1600.2|1602.7|1599.7|18
1648008300000|2022-03-23 04:05:00|1603.2|1600.2|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|16
1648008600000|2022-03-23 04:10:00|1603.2|1600.2|1604.2|1601.2|1604.2|1601.2|1603.2|1600.2|11
1648008900000|2022-03-23 04:15:00|1604.7|1601.7|1604.2|1601.2|1604.7|1601.7|1604.2|1601.2|4
1648009200000|2022-03-23 04:20:00|1604.7|1601.7|1604.2|1601.2|1604.7|1601.7|1603.7|1600.7|13
1648009500000|2022-03-23 04:25:00|1604.7|1601.7|1604.2|1601.2|1604.7|1601.7|1604.2|1601.2|2
1648009800000|2022-03-23 04:30:00|1604.7|1601.7|1604.7|1601.7|1604.7|1601.7|1604.7|1601.7|11
1648010100000|2022-03-23 04:35:00|1605.2|1602.2|1606.7|1603.7|1606.7|1603.7|1605.2|1602.2|112
1648010400000|2022-03-23 04:40:00|1606.2|1603.2|1606.7|1603.7|1606.7|1603.7|1606.2|1603.2|13
1648017000000|2022-03-23 06:30:00|1605.7|1602.7|1607.2|1604.2|1608.7|1605.7|1605.7|1602.7|122
1648017300000|2022-03-23 06:35:00|1607.7|1604.7|1607.7|1604.7|1608.2|1605.2|1607.7|1604.7|58
1648017600000|2022-03-23 06:40:00|1608.2|1605.2|1607.7|1604.7|1608.2|1605.2|1607.2|1604.2|13
1648017900000|2022-03-23 06:45:00|||||||||27
1648018200000|2022-03-23 06:50:00|1607.2|1604.2|1607.7|1604.7|1607.7|1604.7|1607.2|1604.2|94
1648018500000|2022-03-23 06:55:00|||||||||33
1648018800000|2022-03-23 07:00:00|1608.2|1605.2|1608.2|1605.2|1608.7|1605.7|1608.2|1605.2|93
1648019100000|2022-03-23 07:05:00|1607.7|1604.7|1608.2|1605.2|1608.2|1605.2|1607.7|1604.7|32
1648019400000|2022-03-23 07:10:00|1607.7|1604.7|1608.2|1605.2|1608.7|1605.7|1607.2|1604.2|86
1648019700000|2022-03-23 07:15:00|1607.7|1604.7|1607.7|1604.7|1608.2|1605.2|1607.2|1604.2|49
1648020000000|2022-03-23 07:20:00|1608.2|1605.2|1607.2|1604.2|1608.2|1605.2|1606.7|1603.7|124
1648020300000|2022-03-23 07:25:00|1606.7|1603.7|1607.7|1604.7|1607.7|1604.7|1606.7|1603.7|41
1648020600000|2022-03-23 07:30:00|1607.2|1604.2|1607.7|1604.7|1607.7|1604.7|1606.7|1603.7|78
1648020900000|2022-03-23 07:35:00|1607.2|1604.2|1607.7|1604.7|1607.7|1604.7|1606.7|1603.7|57
1648021200000|2022-03-23 07:40:00|1608.2|1605.2|1608.7|1605.7|1608.7|1605.7|1607.7|1604.7|23
1648021500000|2022-03-23 07:45:00|1608.2|1605.2|1607.2|1604.2|1608.2|1605.2|1607.2|1604.2|68
1648021800000|2022-03-23 07:50:00|1607.7|1604.7|1608.2|1605.2|1608.2|1605.2|1607.7|1604.7|21
1648022100000|2022-03-23 07:55:00|1607.7|1604.7|1607.7|1604.7|1607.7|1604.7|1607.7|1604.7|40
1648022400000|2022-03-23 08:00:00|1607.2|1604.2|1607.2|1604.2|1607.2|1604.2|1607.2|1604.2|35
1648022700000|2022-03-23 08:05:00|1607.7|1604.7|1607.2|1604.2|1608.2|1605.2|1607.2|1604.2|45
1648023000000|2022-03-23 08:10:00|1607.7|1604.7|1607.2|1604.2|1607.7|1604.7|1607.2|1604.2|19
1648023300000|2022-03-23 08:15:00|1607.7|1604.7|1607.2|1604.2|1607.7|1604.7|1607.2|1604.2|19
1648023600000|2022-03-23 08:20:00|1607.7|1604.7|1606.7|1603.7|1607.7|1604.7|1606.7|1603.7|10
1648023900000|2022-03-23 08:25:00|1606.2|1603.2|1607.2|1604.2|1607.2|1604.2|1606.2|1603.2|68
1648024200000|2022-03-23 08:30:00|1607.7|1604.7|1606.7|1603.7|1607.7|1604.7|1606.7|1603.7|49
1648024500000|2022-03-23 08:35:00|1606.2|1603.2|1605.2|1602.2|1606.2|1603.2|1604.2|1601.2|145
1648024800000|2022-03-23 08:40:00|1605.7|1602.7|1605.7|1602.7|1605.7|1602.7|1605.2|1602.2|38
1648025100000|2022-03-23 08:45:00|1605.2|1602.2|1605.2|1602.2|1606.2|1603.2|1604.7|1601.7|86
1648025400000|2022-03-23 08:50:00|1604.7|1601.7|1604.7|1601.7|1604.7|1601.7|1604.2|1601.2|42
1648025700000|2022-03-23 08:55:00|1605.2|1602.2|1602.2|1599.2|1605.2|1602.2|1602.2|1599.2|185
1648026000000|2022-03-23 09:00:00|1602.7|1599.7|1604.7|1601.7|1604.7|1601.7|1602.2|1599.2|33
1648026300000|2022-03-23 09:05:00|1604.2|1601.2|1604.2|1601.2|1604.2|1601.2|1604.2|1601.2|11
1648082700000|2022-03-24 00:45:00|1602.7|1599.7|1597.7|1594.7|1602.7|1599.7|1597.7|1594.7|184
1648083000000|2022-03-24 00:50:00|1597.2|1594.2|1597.2|1594.2|1598.2|1595.2|1597.2|1594.2|65
1648083300000|2022-03-24 00:55:00|1597.7|1594.7|1597.2|1594.2|1597.7|1594.7|1596.7|1593.7|80
1648083600000|2022-03-24 01:00:00|1596.7|1593.7|1597.2|1594.2|1597.2|1594.2|1595.2|1592.2|198
1648083900000|2022-03-24 01:05:00|1596.7|1593.7|1599.2|1596.2|1599.2|1596.2|1596.2|1593.2|209
1648084200000|2022-03-24 01:10:00|1598.7|1595.7|1599.2|1596.2|1599.2|1596.2|1598.7|1595.7|83
1648084500000|2022-03-24 01:15:00|1599.7|1596.7|1599.2|1596.2|1601.2|1598.2|1599.2|1596.2|173
1648084800000|2022-03-24 01:20:00|1598.7|1595.7|1595.7|1592.7|1599.7|1596.7|1595.7|1592.7|234
1648085100000|2022-03-24 01:25:00|1596.7|1593.7|1596.7|1593.7|1597.7|1594.7|1596.2|1593.2|90
1648085400000|2022-03-24 01:30:00|1597.2|1594.2|1597.7|1594.7|1597.7|1594.7|1595.7|1592.7|167
1648085700000|2022-03-24 01:35:00|1597.2|1594.2|1600.2|1597.2|1601.2|1598.2|1597.2|1594.2|129
1648086000000|2022-03-24 01:40:00|1599.7|1596.7|1599.7|1596.7|1600.2|1597.2|1599.2|1596.2|64
1648086300000|2022-03-24 01:45:00|1599.2|1596.2|1599.7|1596.7|1599.7|1596.7|1599.2|1596.2|29
1648086600000|2022-03-24 01:50:00|1600.2|1597.2|1599.7|1596.7|1600.2|1597.2|1598.7|1595.7|44
1648086900000|2022-03-24 01:55:00|1599.2|1596.2|1599.7|1596.7|1600.2|1597.2|1599.2|1596.2|85
1648087200000|2022-03-24 02:00:00|1600.2|1597.2|1599.7|1596.7|1600.2|1597.2|1599.2|1596.2|86
1648087500000|2022-03-24 02:05:00|1600.2|1597.2|1599.2|1596.2|1600.2|1597.2|1598.7|1595.7|48
1648087800000|2022-03-24 02:10:00|1599.7|1596.7|1599.2|1596.2|1599.7|1596.7|1598.7|1595.7|12
1648088100000|2022-03-24 02:15:00|1598.7|1595.7|1597.7|1594.7|1598.7|1595.7|1597.7|1594.7|68
1648088400000|2022-03-24 02:20:00|1598.2|1595.2|1598.2|1595.2|1598.7|1595.7|1598.2|1595.2|29
1648088700000|2022-03-24 02:25:00|1597.7|1594.7|1597.7|1594.7|1598.2|1595.2|1596.7|1593.7|56
1648089000000|2022-03-24 02:30:00|1598.2|1595.2|1597.2|1594.2|1598.2|1595.2|1597.2|1594.2|23
1648089300000|2022-03-24 02:35:00|1597.7|1594.7|1597.2|1594.2|1597.7|1594.7|1596.7|1593.7|40
1648089600000|2022-03-24 02:40:00|1597.7|1594.7|1598.7|1595.7|1598.7|1595.7|1597.7|1594.7|58
1648089900000|2022-03-24 02:45:00|1598.2|1595.2|1598.7|1595.7|1598.7|1595.7|1597.7|1594.7|31
1648090200000|2022-03-24 02:50:00|1598.2|1595.2|1600.2|1597.2|1600.2|1597.2|1598.2|1595.2|72
1648090500000|2022-03-24 02:55:00|1599.7|1596.7|1601.2|1598.2|1601.2|1598.2|1599.7|1596.7|102
1648090800000|2022-03-24 03:00:00|1600.7|1597.7|1601.2|1598.2|1601.7|1598.7|1600.7|1597.7|86
1648091100000|2022-03-24 03:05:00|1601.7|1598.7|1602.2|1599.2|1602.7|1599.7|1601.2|1598.2|88
1648091400000|2022-03-24 03:10:00|1601.7|1598.7|1601.7|1598.7|1602.7|1599.7|1601.2|1598.2|70
1648091700000|2022-03-24 03:15:00|1601.2|1598.2|1601.7|1598.7|1601.7|1598.7|1601.2|1598.2|8
1648092000000|2022-03-24 03:20:00|1601.2|1598.2|1599.7|1596.7|1602.2|1599.2|1599.7|1596.7|86
1648092300000|2022-03-24 03:25:00|1600.2|1597.2|1599.2|1596.2|1600.2|1597.2|1598.7|1595.7|121
1648092600000|2022-03-24 03:30:00|1598.7|1595.7|1599.2|1596.2|1599.2|1596.2|1598.2|1595.2|53
1648092900000|2022-03-24 03:35:00|1598.7|1595.7|1598.2|1595.2|1598.7|1595.7|1597.7|1594.7|42
1648093200000|2022-03-24 03:40:00|1598.7|1595.7|1599.2|1596.2|1599.7|1596.7|1598.7|1595.7|18
1648093500000|2022-03-24 03:45:00|1598.7|1595.7|1599.2|1596.2|1599.2|1596.2|1598.7|1595.7|9
1648093800000|2022-03-24 03:50:00|1599.7|1596.7|1600.2|1597.2|1600.2|1597.2|1599.7|1596.7|14
1648094100000|2022-03-24 03:55:00|1599.7|1596.7|1598.7|1595.7|1599.7|1596.7|1598.7|1595.7|16
1648094400000|2022-03-24 04:00:00|1599.2|1596.2|1598.7|1595.7|1599.2|1596.2|1598.7|1595.7|4
1648094700000|2022-03-24 04:05:00|1599.2|1596.2|1598.7|1595.7|1599.2|1596.2|1598.7|1595.7|12
1648095000000|2022-03-24 04:10:00|1599.2|1596.2|1599.7|1596.7|1599.7|1596.7|1599.2|1596.2|12
1648095300000|2022-03-24 04:15:00|1599.2|1596.2|1599.2|1596.2|1599.7|1596.7|1599.2|1596.2|6
1648095600000|2022-03-24 04:20:00|1599.7|1596.7|1598.7|1595.7|1599.7|1596.7|1598.7|1595.7|11
1648095900000|2022-03-24 04:25:00|1599.2|1596.2|1598.7|1595.7|1599.2|1596.2|1598.7|1595.7|6
1648096200000|2022-03-24 04:30:00|1599.2|1596.2|1598.7|1595.7|1599.2|1596.2|1598.7|1595.7|6
1648096500000|2022-03-24 04:35:00|1599.2|1596.2|1599.2|1596.2|1599.2|1596.2|1599.2|1596.2|19
1648096800000|2022-03-24 04:40:00|1599.7|1596.7|1599.7|1596.7|1600.2|1597.2|1599.7|1596.7|24
1648103400000|2022-03-24 06:30:00|1601.2|1598.2|1598.2|1595.2|1601.2|1598.2|1598.2|1595.2|127
1648103700000|2022-03-24 06:35:00|1599.2|1596.2|1599.7|1596.7|1599.7|1596.7|1597.7|1594.7|77
1648104000000|2022-03-24 06:40:00|1599.2|1596.2|1599.2|1596.2|1599.7|1596.7|1599.2|1596.2|23
1648104300000|2022-03-24 06:45:00|1599.7|1596.7|1599.2|1596.2|1599.7|1596.7|1599.2|1596.2|30
1648104600000|2022-03-24 06:50:00|1599.7|1596.7|1599.7|1596.7|1599.7|1596.7|1599.2|1596.2|46
1648104900000|2022-03-24 06:55:00|1599.2|1596.2|1599.2|1596.2|1599.2|1596.2|1599.2|1596.2|4
1648105200000|2022-03-24 07:00:00|1599.7|1596.7|1599.7|1596.7|1599.7|1596.7|1599.2|1596.2|48
1648105500000|2022-03-24 07:05:00|1599.2|1596.2|1598.7|1595.7|1599.2|1596.2|1598.7|1595.7|33
1648105800000|2022-03-24 07:10:00|1599.2|1596.2|1599.2|1596.2|1599.7|1596.7|1599.2|1596.2|34
1648106100000|2022-03-24 07:15:00|1599.7|1596.7|1600.2|1597.2|1600.2|1597.2|1599.7|1596.7|61
1648106400000|2022-03-24 07:20:00|1599.7|1596.7|1598.7|1595.7|1599.7|1596.7|1598.7|1595.7|44
1648106700000|2022-03-24 07:25:00|1599.2|1596.2|1600.2|1597.2|1600.7|1597.7|1599.2|1596.2|38
1648107000000|2022-03-24 07:30:00|1600.7|1597.7|1599.7|1596.7|1600.7|1597.7|1599.7|1596.7|19
1648107300000|2022-03-24 07:35:00|1599.2|1596.2|1600.2|1597.2|1600.2|1597.2|1599.2|1596.2|59
1648107600000|2022-03-24 07:40:00|||||||||14
1648107900000|2022-03-24 07:45:00|1597.6|1594.6|1597.6|1594.6|1597.6|1594.6|1596.6|1593.6|39
1648108200000|2022-03-24 07:50:00|1597.1|1594.1|1597.1|1594.1|1597.6|1594.6|1596.6|1593.6|51
1648108500000|2022-03-24 07:55:00|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|2
1648108800000|2022-03-24 08:00:00|1597.1|1594.1|1597.1|1594.1|1597.6|1594.6|1597.1|1594.1|21
1648109100000|2022-03-24 08:05:00|1597.6|1594.6|1597.6|1594.6|1598.1|1595.1|1597.1|1594.1|82
1648109400000|2022-03-24 08:10:00|1597.1|1594.1|1597.6|1594.6|1597.6|1594.6|1597.1|1594.1|21
1648109700000|2022-03-24 08:15:00|1597.1|1594.1|1597.6|1594.6|1597.6|1594.6|1596.6|1593.6|41
1648110000000|2022-03-24 08:20:00|1597.1|1594.1|1596.6|1593.6|1597.6|1594.6|1596.6|1593.6|18
1648110300000|2022-03-24 08:25:00|1596.1|1593.1|1596.1|1593.1|1596.6|1593.6|1595.6|1592.6|93
1648110600000|2022-03-24 08:30:00|1596.6|1593.6|1595.6|1592.6|1597.1|1594.1|1595.6|1592.6|76
1648110900000|2022-03-24 08:35:00|1596.1|1593.1|1597.1|1594.1|1597.1|1594.1|1595.6|1592.6|62
1648111200000|2022-03-24 08:40:00|1596.6|1593.6|1596.1|1593.1|1596.6|1593.6|1596.1|1593.1|3
1648111500000|2022-03-24 08:45:00|1596.6|1593.6|1598.1|1595.1|1598.6|1595.6|1596.6|1593.6|237
1648111800000|2022-03-24 08:50:00|1598.6|1595.6|1599.1|1596.1|1600.1|1597.1|1598.6|1595.6|103
1648112100000|2022-03-24 08:55:00|1599.6|1596.6|1599.6|1596.6|1600.1|1597.1|1599.1|1596.1|43
1648112400000|2022-03-24 09:00:00|1600.1|1597.1|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|95
1648112700000|2022-03-24 09:05:00|1600.1|1597.1|1599.6|1596.6|1600.6|1597.6|1599.1|1596.1|62
1648169100000|2022-03-25 00:45:00|1600.1|1597.1|1607.1|1604.1|1608.1|1605.1|1600.1|1597.1|154
1648169400000|2022-03-25 00:50:00|1607.6|1604.6|1608.6|1605.6|1608.6|1605.6|1607.1|1604.1|108
1648169700000|2022-03-25 00:55:00|1608.1|1605.1|1611.1|1608.1|1612.1|1609.1|1607.6|1604.6|214
1648170000000|2022-03-25 01:00:00|1611.6|1608.6|1610.1|1607.1|1612.6|1609.6|1608.6|1605.6|270
1648170300000|2022-03-25 01:05:00|1609.6|1606.6|1608.1|1605.1|1610.1|1607.1|1608.1|1605.1|357
1648170600000|2022-03-25 01:10:00|1608.6|1605.6|1608.6|1605.6|1609.6|1606.6|1607.6|1604.6|182
1648170900000|2022-03-25 01:15:00|1609.1|1606.1|1608.6|1605.6|1610.6|1607.6|1608.6|1605.6|156
1648171200000|2022-03-25 01:20:00|1608.1|1605.1|1608.1|1605.1|1608.6|1605.6|1606.6|1603.6|166
1648171500000|2022-03-25 01:25:00|1608.6|1605.6|1607.6|1604.6|1609.1|1606.1|1607.6|1604.6|72
1648171800000|2022-03-25 01:30:00|1607.1|1604.1|1607.6|1604.6|1607.6|1604.6|1606.6|1603.6|76
1648172100000|2022-03-25 01:35:00|1607.1|1604.1|1606.6|1603.6|1607.1|1604.1|1606.1|1603.1|60
1648172400000|2022-03-25 01:40:00|1607.1|1604.1|1607.1|1604.1|1607.6|1604.6|1606.6|1603.6|35
1648172700000|2022-03-25 01:45:00|1607.6|1604.6|1607.6|1604.6|1608.1|1605.1|1607.1|1604.1|252
1648173000000|2022-03-25 01:50:00|1607.1|1604.1|1608.1|1605.1|1608.1|1605.1|1607.1|1604.1|25
1648173300000|2022-03-25 01:55:00|1607.6|1604.6|1607.1|1604.1|1607.6|1604.6|1606.6|1603.6|187
1648173600000|2022-03-25 02:00:00|1606.6|1603.6|1607.1|1604.1|1607.1|1604.1|1606.6|1603.6|29
1648173900000|2022-03-25 02:05:00|1606.6|1603.6|1606.6|1603.6|1607.1|1604.1|1606.6|1603.6|68
1648174200000|2022-03-25 02:10:00|1606.1|1603.1|1606.6|1603.6|1606.6|1603.6|1606.1|1603.1|26
1648174500000|2022-03-25 02:15:00|1606.1|1603.1|1607.6|1604.6|1607.6|1604.6|1606.1|1603.1|36
1648174800000|2022-03-25 02:20:00|1607.1|1604.1|1607.1|1604.1|1607.1|1604.1|1606.6|1603.6|79
1648175100000|2022-03-25 02:25:00|1607.6|1604.6|1607.6|1604.6|1607.6|1604.6|1606.6|1603.6|79
1648175400000|2022-03-25 02:30:00|1607.1|1604.1|1606.6|1603.6|1607.1|1604.1|1606.6|1603.6|19
1648175700000|2022-03-25 02:35:00|1606.1|1603.1|1606.6|1603.6|1607.1|1604.1|1606.1|1603.1|71
1648176000000|2022-03-25 02:40:00|1607.1|1604.1|1607.1|1604.1|1607.6|1604.6|1607.1|1604.1|29
1648176300000|2022-03-25 02:45:00|1607.6|1604.6|1608.1|1605.1|1608.6|1605.6|1607.6|1604.6|66
1648176600000|2022-03-25 02:50:00|1608.6|1605.6|1608.1|1605.1|1608.6|1605.6|1607.6|1604.6|27
1648176900000|2022-03-25 02:55:00|1607.6|1604.6|1607.6|1604.6|1608.6|1605.6|1607.6|1604.6|25
1648177200000|2022-03-25 03:00:00|1607.1|1604.1|1607.1|1604.1|1607.1|1604.1|1607.1|1604.1|14
1648177500000|2022-03-25 03:05:00|1607.6|1604.6|1608.1|1605.1|1608.1|1605.1|1607.6|1604.6|8
1648177800000|2022-03-25 03:10:00|1607.6|1604.6|1607.6|1604.6|1608.1|1605.1|1607.6|1604.6|20
1648178100000|2022-03-25 03:15:00|1607.1|1604.1|1607.1|1604.1|1607.1|1604.1|1606.6|1603.6|420
1648178400000|2022-03-25 03:20:00|1606.6|1603.6|1605.6|1602.6|1606.6|1603.6|1605.1|1602.1|87
1648178700000|2022-03-25 03:25:00|1606.1|1603.1|1606.1|1603.1|1606.1|1603.1|1606.1|1603.1|26
1648179000000|2022-03-25 03:30:00|1605.6|1602.6|1605.6|1602.6|1606.1|1603.1|1605.1|1602.1|41
1648179300000|2022-03-25 03:35:00|1606.1|1603.1|1605.6|1602.6|1606.1|1603.1|1605.6|1602.6|48
1648179600000|2022-03-25 03:40:00|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|1604.6|1601.6|45
1648179900000|2022-03-25 03:45:00|1604.6|1601.6|1603.6|1600.6|1605.1|1602.1|1603.1|1600.1|156
1648180200000|2022-03-25 03:50:00|1603.1|1600.1|1603.6|1600.6|1603.6|1600.6|1602.6|1599.6|65
1648180500000|2022-03-25 03:55:00|1603.1|1600.1|1603.6|1600.6|1603.6|1600.6|1603.1|1600.1|31
1648180800000|2022-03-25 04:00:00|1604.1|1601.1|1605.1|1602.1|1605.1|1602.1|1604.1|1601.1|124
1648181100000|2022-03-25 04:05:00|1604.6|1601.6|1604.1|1601.1|1605.1|1602.1|1603.6|1600.6|143
1648181400000|2022-03-25 04:10:00|1604.6|1601.6|1604.6|1601.6|1605.6|1602.6|1604.6|1601.6|42
1648181700000|2022-03-25 04:15:00|1605.1|1602.1|1606.1|1603.1|1606.1|1603.1|1605.1|1602.1|24
1648182000000|2022-03-25 04:20:00|1605.6|1602.6|1605.6|1602.6|1606.1|1603.1|1605.1|1602.1|25
1648182300000|2022-03-25 04:25:00|1606.1|1603.1|1604.1|1601.1|1606.1|1603.1|1603.6|1600.6|110
1648182600000|2022-03-25 04:30:00|1604.6|1601.6|1604.6|1601.6|1604.6|1601.6|1604.6|1601.6|16
1648182900000|2022-03-25 04:35:00|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|1603.6|1600.6|96
1648183200000|2022-03-25 04:40:00|1604.6|1601.6|1605.1|1602.1|1605.1|1602.1|1604.1|1601.1|33
1648189800000|2022-03-25 06:30:00|1604.1|1601.1|1606.1|1603.1|1606.6|1603.6|1604.1|1601.1|82
1648190100000|2022-03-25 06:35:00|1606.6|1603.6|1606.1|1603.1|1606.6|1603.6|1605.1|1602.1|64
1648190400000|2022-03-25 06:40:00|1605.6|1602.6|1606.6|1603.6|1606.6|1603.6|1605.6|1602.6|77
1648190700000|2022-03-25 06:45:00|1606.1|1603.1|1606.1|1603.1|1606.1|1603.1|1606.1|1603.1|8
1648191000000|2022-03-25 06:50:00|1605.6|1602.6|1605.1|1602.1|1605.6|1602.6|1605.1|1602.1|83
1648191300000|2022-03-25 06:55:00|1604.6|1601.6|1606.1|1603.1|1606.1|1603.1|1604.6|1601.6|29
1648191900000|2022-03-25 07:05:00|1605.6|1602.6|1606.1|1603.1|1606.1|1603.1|1605.6|1602.6|9
1648192200000|2022-03-25 07:10:00|1605.6|1602.6|1605.6|1602.6|1605.6|1602.6|1605.6|1602.6|138
1648192500000|2022-03-25 07:15:00|1606.1|1603.1|1605.6|1602.6|1606.1|1603.1|1605.6|1602.6|16
1648192800000|2022-03-25 07:20:00|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|1605.1|1602.1|18
1648193100000|2022-03-25 07:25:00|1605.6|1602.6|1605.6|1602.6|1606.1|1603.1|1605.6|1602.6|231
1648193400000|2022-03-25 07:30:00|1605.1|1602.1|1605.1|1602.1|1605.6|1602.6|1605.1|1602.1|37
1648193700000|2022-03-25 07:35:00|1604.6|1601.6|1605.1|1602.1|1605.1|1602.1|1604.6|1601.6|42
1648194000000|2022-03-25 07:40:00|1605.6|1602.6|1604.6|1601.6|1605.6|1602.6|1604.6|1601.6|45
1648194300000|2022-03-25 07:45:00|1605.1|1602.1|1602.6|1599.6|1605.1|1602.1|1602.6|1599.6|134
1648194600000|2022-03-25 07:50:00|1602.1|1599.1|1601.6|1598.6|1602.6|1599.6|1601.6|1598.6|131
1648194900000|2022-03-25 07:55:00|1602.1|1599.1|1601.1|1598.1|1602.1|1599.1|1600.6|1597.6|66
1648195200000|2022-03-25 08:00:00|1601.6|1598.6|1601.6|1598.6|1602.1|1599.1|1601.6|1598.6|49
1648195500000|2022-03-25 08:05:00|1602.1|1599.1|1600.1|1597.1|1602.1|1599.1|1600.1|1597.1|127
1648195800000|2022-03-25 08:10:00|1600.6|1597.6|1599.6|1596.6|1601.1|1598.1|1599.1|1596.1|126
1648196100000|2022-03-25 08:15:00|1600.1|1597.1|1600.6|1597.6|1601.1|1598.1|1599.6|1596.6|73
1648196400000|2022-03-25 08:20:00|1600.1|1597.1|1600.1|1597.1|1600.1|1597.1|1599.6|1596.6|22
1648196700000|2022-03-25 08:25:00|1600.6|1597.6|1600.1|1597.1|1600.6|1597.6|1600.1|1597.1|416
1648197000000|2022-03-25 08:30:00|1599.6|1596.6|1600.6|1597.6|1601.1|1598.1|1599.1|1596.1|113
1648197300000|2022-03-25 08:35:00|1600.1|1597.1|1600.6|1597.6|1600.6|1597.6|1599.6|1596.6|59
1648197600000|2022-03-25 08:40:00|1600.1|1597.1|1602.6|1599.6|1603.1|1600.1|1600.1|1597.1|103
1648197900000|2022-03-25 08:45:00|1602.1|1599.1|1607.1|1604.1|1607.1|1604.1|1602.1|1599.1|336
1648198200000|2022-03-25 08:50:00|1606.6|1603.6|1606.1|1603.1|1607.6|1604.6|1605.1|1602.1|168
1648198500000|2022-03-25 08:55:00|1606.6|1603.6|1607.1|1604.1|1607.1|1604.1|1606.1|1603.1|252
1648198800000|2022-03-25 09:00:00|1606.6|1603.6|1606.6|1603.6|1607.6|1604.6|1606.6|1603.6|83
1648199100000|2022-03-25 09:05:00|1607.1|1604.1|1607.1|1604.1|1607.6|1604.6|1606.1|1603.1|63
1648428300000|2022-03-28 00:45:00|1608.1|1605.1|1604.6|1601.6|1608.1|1605.1|1604.1|1601.1|80
1648428600000|2022-03-28 00:50:00|1604.1|1601.1|1605.6|1602.6|1606.6|1603.6|1604.1|1601.1|58
1648428900000|2022-03-28 00:55:00|1606.1|1603.1|1608.6|1605.6|1609.1|1606.1|1606.1|1603.1|235
1648429200000|2022-03-28 01:00:00|1608.1|1605.1|1604.6|1601.6|1608.6|1605.6|1604.6|1601.6|698
1648429500000|2022-03-28 01:05:00|1604.1|1601.1|1603.1|1600.1|1604.6|1601.6|1601.1|1598.1|341
1648429800000|2022-03-28 01:10:00|1602.6|1599.6|1603.6|1600.6|1605.6|1602.6|1602.1|1599.1|217
1648430100000|2022-03-28 01:15:00|1603.1|1600.1|1602.1|1599.1|1603.6|1600.6|1602.1|1599.1|282
1648430400000|2022-03-28 01:20:00|1602.6|1599.6|1603.1|1600.1|1603.6|1600.6|1602.6|1599.6|339
1648430700000|2022-03-28 01:25:00|1602.6|1599.6|1602.6|1599.6|1602.6|1599.6|1602.6|1599.6|78
1648431000000|2022-03-28 01:30:00|1603.1|1600.1|1603.1|1600.1|1603.1|1600.1|1602.1|1599.1|216
1648431300000|2022-03-28 01:35:00|1602.6|1599.6|1604.6|1601.6|1604.6|1601.6|1602.6|1599.6|140
1648431600000|2022-03-28 01:40:00|1605.1|1602.1|1603.1|1600.1|1605.1|1602.1|1602.6|1599.6|324
1648431900000|2022-03-28 01:45:00|1603.6|1600.6|1603.1|1600.1|1603.6|1600.6|1602.1|1599.1|1330
1648432200000|2022-03-28 01:50:00|1602.6|1599.6|1603.6|1600.6|1603.6|1600.6|1602.1|1599.1|173
1648432500000|2022-03-28 01:55:00|1603.1|1600.1|1602.6|1599.6|1604.1|1601.1|1602.6|1599.6|131
1648432800000|2022-03-28 02:00:00|1602.1|1599.1|1602.1|1599.1|1603.1|1600.1|1602.1|1599.1|317
1648433100000|2022-03-28 02:05:00|1602.6|1599.6|1601.6|1598.6|1602.6|1599.6|1601.6|1598.6|292
1648433400000|2022-03-28 02:10:00|1602.6|1599.6|1602.1|1599.1|1602.6|1599.6|1601.6|1598.6|488
1648433700000|2022-03-28 02:15:00|1602.6|1599.6|1602.1|1599.1|1602.6|1599.6|1602.1|1599.1|464
1648434000000|2022-03-28 02:20:00|1602.6|1599.6|1600|1597|1602.6|1599.6|1599.5|1596.5|300
1648434300000|2022-03-28 02:25:00|1599.5|1596.5|1600|1597|1600|1597|1598.5|1595.5|236
1648434600000|2022-03-28 02:30:00|1599.5|1596.5|1599.5|1596.5|1600|1597|1599|1596|137
1648434900000|2022-03-28 02:35:00|1599|1596|1600.5|1597.5|1601|1598|1599|1596|150
1648435200000|2022-03-28 02:40:00|1600|1597|1601|1598|1601.5|1598.5|1600|1597|166
1648435500000|2022-03-28 02:45:00|1600.5|1597.5|1601|1598|1601.5|1598.5|1600.5|1597.5|172
1648435800000|2022-03-28 02:50:00|1600.5|1597.5|1601|1598|1601.5|1598.5|1600|1597|189
1648436100000|2022-03-28 02:55:00|1600.5|1597.5|1601|1598|1601.5|1598.5|1600|1597|314
1648436400000|2022-03-28 03:00:00|1601.5|1598.5|1601|1598|1602|1599|1601|1598|171
1648436700000|2022-03-28 03:05:00|1600.5|1597.5|1601|1598|1601.5|1598.5|1600.5|1597.5|210
1648437000000|2022-03-28 03:10:00|1601.5|1598.5|1601|1598|1601.5|1598.5|1600.5|1597.5|125
1648437300000|2022-03-28 03:15:00|1601.5|1598.5|1601.5|1598.5|1602|1599|1601|1598|139
1648437600000|2022-03-28 03:20:00|1601|1598|1600|1597|1602|1599|1600|1597|342
1648437900000|2022-03-28 03:25:00|1600.5|1597.5|1601.5|1598.5|1601.5|1598.5|1600|1597|124
1648438200000|2022-03-28 03:30:00|1601|1598|1601|1598|1602|1599|1601|1598|128
1648438500000|2022-03-28 03:35:00|1601.5|1598.5|1601.5|1598.5|1602|1599|1601|1598|126
1648438800000|2022-03-28 03:40:00|1601|1598|1601|1598|1601.5|1598.5|1601|1598|126
1648439100000|2022-03-28 03:45:00|1601.5|1598.5|1602|1599|1602|1599|1601|1598|149
1648439400000|2022-03-28 03:50:00|1601.5|1598.5|1601|1598|1602|1599|1601|1598|134
1648439700000|2022-03-28 03:55:00|1601.5|1598.5|1601|1598|1601.5|1598.5|1600.5|1597.5|130
1648440000000|2022-03-28 04:00:00|1601.5|1598.5|1600.5|1597.5|1601.5|1598.5|1600.5|1597.5|412
1648440300000|2022-03-28 04:05:00|1600|1597|1600|1597|1600.5|1597.5|1599.5|1596.5|471
1648440600000|2022-03-28 04:10:00|1600.5|1597.5|1600|1597|1600.5|1597.5|1600|1597|179
1648440900000|2022-03-28 04:15:00|1600.5|1597.5|1600.5|1597.5|1601|1598|1600.5|1597.5|130
1648441200000|2022-03-28 04:20:00|1601|1598|1600|1597|1601.5|1598.5|1600|1597|190
1648441500000|2022-03-28 04:25:00|1600.5|1597.5|1600.5|1597.5|1601.5|1598.5|1600|1597|198
1648441800000|2022-03-28 04:30:00|1601|1598|1600.5|1597.5|1601|1598|1600.5|1597.5|63
1648442100000|2022-03-28 04:35:00|1600|1597|1599.5|1596.5|1600|1597|1599.5|1596.5|119
1648442400000|2022-03-28 04:40:00|1600|1597|1600|1597|1600|1597|1599.5|1596.5|72
1648449000000|2022-03-28 06:30:00|1600.5|1597.5|1601.5|1598.5|1601.5|1598.5|1600|1597|297
1648449300000|2022-03-28 06:35:00|1601|1598|1602.5|1599.5|1602.5|1599.5|1601|1598|268
1648449600000|2022-03-28 06:40:00|1602|1599|1602.5|1599.5|1602.5|1599.5|1601.5|1598.5|236
1648449900000|2022-03-28 06:45:00|1602|1599|1601|1598|1602|1599|1601|1598|145
1648450200000|2022-03-28 06:50:00|1601.5|1598.5|1601|1598|1601.5|1598.5|1601|1598|104
1648450500000|2022-03-28 06:55:00|1601.5|1598.5|1601.5|1598.5|1601.5|1598.5|1601|1598|166
1648450800000|2022-03-28 07:00:00|1602|1599|1601.5|1598.5|1602|1599|1601.5|1598.5|143
1648451100000|2022-03-28 07:05:00|1602|1599|1603|1600|1603.5|1600.5|1602|1599|168
1648451700000|2022-03-28 07:15:00|1602.5|1599.5|1602.5|1599.5|1603|1600|1602.5|1599.5|249
1648452000000|2022-03-28 07:20:00|1602|1599|1602.5|1599.5|1602.5|1599.5|1602|1599|79
1648452300000|2022-03-28 07:25:00|1602|1599|1602.5|1599.5|1603|1600|1602|1599|313
1648452600000|2022-03-28 07:30:00|1603|1600|1602.5|1599.5|1603|1600|1602.5|1599.5|116
1648452900000|2022-03-28 07:35:00|1602|1599|1602|1599|1602|1599|1602|1599|13
1648453200000|2022-03-28 07:40:00|1602.5|1599.5|1602|1599|1602.5|1599.5|1602|1599|117
1648453500000|2022-03-28 07:45:00|1601.5|1598.5|1601.5|1598.5|1602|1599|1601.5|1598.5|245
1648453800000|2022-03-28 07:50:00|||||||||217
1648454100000|2022-03-28 07:55:00|1601|1598|1601.5|1598.5|1601.5|1598.5|1601|1598|112
1648454400000|2022-03-28 08:00:00|||||||||117
1648454700000|2022-03-28 08:05:00|1602|1599|1601|1598|1602|1599|1601|1598|599
1648514700000|2022-03-29 00:45:00|1597|1594|1600|1597|1601|1598|1597|1594|308
1648515000000|2022-03-29 00:50:00|1600.5|1597.5|1600|1597|1601|1598|1599.5|1596.5|70
1648515300000|2022-03-29 00:55:00|1600.5|1597.5|1599.5|1596.5|1600.5|1597.5|1598.5|1595.5|137
1648515600000|2022-03-29 01:00:00|1599|1596|1594.5|1591.5|1599.5|1596.5|1593|1590|772
1648515900000|2022-03-29 01:05:00|1594|1591|1593|1590|1596|1593|1592.5|1589.5|810
1648516200000|2022-03-29 01:10:00|1592.5|1589.5|1592|1589|1593|1590|1590.5|1587.5|3151
1648516500000|2022-03-29 01:15:00|1591|1588|1587|1584|1591.5|1588.5|1586|1583|574
1648516800000|2022-03-29 01:20:00|1586.5|1583.5|1582|1579|1587.5|1584.5|1581|1578|618
1648517100000|2022-03-29 01:25:00|1582.5|1579.5|1585|1582|1585.5|1582.5|1582|1579|853
1648517400000|2022-03-29 01:30:00|1585.5|1582.5|1584|1581|1586|1583|1583|1580|184
1648517700000|2022-03-29 01:35:00|1584.5|1581.5|1585|1582|1585.5|1582.5|1584.5|1581.5|555
1648518000000|2022-03-29 01:40:00|1584.5|1581.5|1583|1580|1585|1582|1583|1580|191
1648518300000|2022-03-29 01:45:00|1583.5|1580.5|1585|1582|1585|1582|1583|1580|179
1648518600000|2022-03-29 01:50:00|1584.5|1581.5|1584|1581|1584.5|1581.5|1583.5|1580.5|171
1648518900000|2022-03-29 01:55:00|1583.5|1580.5|1583|1580|1583.5|1580.5|1582.5|1579.5|620
1648519200000|2022-03-29 02:00:00|1582.5|1579.5|1583|1580|1583.5|1580.5|1582.5|1579.5|147
1648519500000|2022-03-29 02:05:00|1582.5|1579.5|1582|1579|1582.5|1579.5|1581.5|1578.5|1118
1648519800000|2022-03-29 02:10:00|1582.5|1579.5|1580.5|1577.5|1582.5|1579.5|1579|1576|335
1648520100000|2022-03-29 02:15:00|1580|1577|1580.5|1577.5|1581|1578|1580|1577|188
1648520400000|2022-03-29 02:20:00|1581|1578|1581|1578|1581|1578|1581|1578|84
1648520700000|2022-03-29 02:25:00|1580.5|1577.5|1580.5|1577.5|1580.5|1577.5|1579.5|1576.5|197
1648521000000|2022-03-29 02:30:00|1581|1578|1580.5|1577.5|1581|1578|1580.5|1577.5|143
1648521300000|2022-03-29 02:35:00|1581|1578|1580.5|1577.5|1581|1578|1580.5|1577.5|255
1648521600000|2022-03-29 02:40:00|1581|1578|1581.5|1578.5|1581.5|1578.5|1581|1578|161
1648521900000|2022-03-29 02:45:00|1581|1578|1581|1578|1581.5|1578.5|1581|1578|148
1648522200000|2022-03-29 02:50:00|1581.5|1578.5|1580.5|1577.5|1581.5|1578.5|1580.5|1577.5|158
1648522500000|2022-03-29 02:55:00|1581|1578|1581|1578|1581|1578|1581|1578|40
1648522800000|2022-03-29 03:00:00|1580.5|1577.5|1580.5|1577.5|1581|1578|1580.5|1577.5|166
1648523100000|2022-03-29 03:05:00|1581|1578|1580.5|1577.5|1581.5|1578.5|1580.5|1577.5|313
1648523400000|2022-03-29 03:10:00|1581|1578|1581|1578|1581.5|1578.5|1580.5|1577.5|94
1648523700000|2022-03-29 03:15:00|1581.5|1578.5|1582.5|1579.5|1583|1580|1581|1578|137
1648524000000|2022-03-29 03:20:00|1583|1580|1583|1580|1583|1580|1582.5|1579.5|111
1648524300000|2022-03-29 03:25:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1582.5|1579.5|141
1648524600000|2022-03-29 03:30:00|1584|1581|1584|1581|1584.5|1581.5|1583.5|1580.5|128
1648524900000|2022-03-29 03:35:00|1584.5|1581.5|1583|1580|1584.5|1581.5|1583|1580|110
1648525200000|2022-03-29 03:40:00|1583.5|1580.5|1583.5|1580.5|1584|1581|1583|1580|149
1648525500000|2022-03-29 03:45:00|1583|1580|1582|1579|1583|1580|1582|1579|121
1648525800000|2022-03-29 03:50:00|1581.5|1578.5|1582|1579|1582|1579|1581|1578|151
1648526100000|2022-03-29 03:55:00|1582.5|1579.5|1582.5|1579.5|1582.5|1579.5|1582|1579|76
1648526400000|2022-03-29 04:00:00|1582|1579|1582|1579|1582|1579|1581.5|1578.5|138
1648526700000|2022-03-29 04:05:00|1581.5|1578.5|1582|1579|1582|1579|1581.5|1578.5|26
1648527000000|2022-03-29 04:10:00|1581.5|1578.5|1581.5|1578.5|1581.5|1578.5|1581|1578|190
1648527300000|2022-03-29 04:15:00|1582|1579|1581|1578|1582|1579|1581|1578|106
1648527600000|2022-03-29 04:20:00|1581.5|1578.5|1583|1580|1583|1580|1581|1578|141
1648527900000|2022-03-29 04:25:00|1582.5|1579.5|1582|1579|1583|1580|1582|1579|115
1648528200000|2022-03-29 04:30:00|1581.5|1578.5|1581.5|1578.5|1581.5|1578.5|1581.5|1578.5|94
1648528500000|2022-03-29 04:35:00|1581|1578|1581|1578|1581|1578|1580.5|1577.5|142
1648528800000|2022-03-29 04:40:00|1581.5|1578.5|1581|1578|1581.5|1578.5|1581|1578|55
1648535400000|2022-03-29 06:30:00|1581.5|1578.5|1581.5|1578.5|1582|1579|1580.5|1577.5|871
1648535700000|2022-03-29 06:35:00|1581|1578|1580|1577|1581.5|1578.5|1580|1577|186
1648536000000|2022-03-29 06:40:00|1580.5|1577.5|1580.5|1577.5|1581|1578|1580|1577|1390
1648536300000|2022-03-29 06:45:00|1581|1578|1581|1578|1581|1578|1581|1578|128
1648536600000|2022-03-29 06:50:00|1581.5|1578.5|1581|1578|1581.5|1578.5|1580.5|1577.5|344
1648536900000|2022-03-29 06:55:00|1581.5|1578.5|1581|1578|1581.5|1578.5|1580.5|1577.5|186
1648537200000|2022-03-29 07:00:00|1581.5|1578.5|1581.5|1578.5|1581.5|1578.5|1581|1578|144
1648537500000|2022-03-29 07:05:00|1581|1578|1581.5|1578.5|1582|1579|1581|1578|181
1648537800000|2022-03-29 07:10:00|1582|1579|1582.5|1579.5|1582.5|1579.5|1581.5|1578.5|160
1648538100000|2022-03-29 07:15:00|1583|1580|1583|1580|1583.5|1580.5|1583|1580|79
1648538400000|2022-03-29 07:20:00|1583.5|1580.5|1584.5|1581.5|1585|1582|1583.5|1580.5|244
1648538700000|2022-03-29 07:25:00|1584|1581|1584.5|1581.5|1584.5|1581.5|1584|1581|165
1648539000000|2022-03-29 07:30:00|1585|1582|1584|1581|1585|1582|1584|1581|141
1648539300000|2022-03-29 07:35:00|1584.5|1581.5|1585|1582|1585.5|1582.5|1584.5|1581.5|123
1648539600000|2022-03-29 07:40:00|1585.5|1582.5|1586.5|1583.5|1586.5|1583.5|1585.5|1582.5|147
1648539900000|2022-03-29 07:45:00|1587|1584|1587.5|1584.5|1587.5|1584.5|1587|1584|147
1648540200000|2022-03-29 07:50:00|1588|1585|1588|1585|1588|1585|1588|1585|91
1648540500000|2022-03-29 07:55:00|1587.5|1584.5|1587.5|1584.5|1587.5|1584.5|1587|1584|137
1648540800000|2022-03-29 08:00:00|||||||||102
1648541100000|2022-03-29 08:05:00|||||||||89
1648601100000|2022-03-30 00:45:00|1586.1|1583.1|1585.6|1582.6|1586.1|1583.1|1585.1|1582.1|27
1648601400000|2022-03-30 00:50:00|1586.1|1583.1|1587.6|1584.6|1587.6|1584.6|1585.6|1582.6|48
1648601700000|2022-03-30 00:55:00|1587.1|1584.1|1586.6|1583.6|1587.1|1584.1|1586.6|1583.6|43
1648602000000|2022-03-30 01:00:00|1587.1|1584.1|1586.6|1583.6|1587.6|1584.6|1586.1|1583.1|147
1648602300000|2022-03-30 01:05:00|1586.1|1583.1|1587.1|1584.1|1587.1|1584.1|1586.1|1583.1|34
1648602600000|2022-03-30 01:10:00|1587.6|1584.6|1589.1|1586.1|1589.1|1586.1|1587.6|1584.6|809
1648602900000|2022-03-30 01:15:00|1589.6|1586.6|1591.6|1588.6|1592.1|1589.1|1589.6|1586.6|601
1648603200000|2022-03-30 01:20:00|1592.1|1589.1|1594.6|1591.6|1595.1|1592.1|1591.6|1588.6|215
1648603500000|2022-03-30 01:25:00|1594.1|1591.1|1593.6|1590.6|1594.1|1591.1|1592.6|1589.6|72
1648603800000|2022-03-30 01:30:00|1593.1|1590.1|1593.1|1590.1|1593.1|1590.1|1592.6|1589.6|55
1648604100000|2022-03-30 01:35:00|1593.6|1590.6|1594.6|1591.6|1595.1|1592.1|1593.6|1590.6|69
1648604400000|2022-03-30 01:40:00|1595.1|1592.1|1594.6|1591.6|1595.1|1592.1|1594.1|1591.1|68
1648604700000|2022-03-30 01:45:00|1594.1|1591.1|1593.1|1590.1|1594.1|1591.1|1593.1|1590.1|52
1648605000000|2022-03-30 01:50:00|1592.6|1589.6|1592.1|1589.1|1593.1|1590.1|1591.6|1588.6|394
1648605300000|2022-03-30 01:55:00|1591.6|1588.6|1591.6|1588.6|1591.6|1588.6|1591.1|1588.1|316
1648605600000|2022-03-30 02:00:00|1592.1|1589.1|1592.1|1589.1|1592.1|1589.1|1592.1|1589.1|230
1648605900000|2022-03-30 02:05:00|1591.6|1588.6|1591.1|1588.1|1591.6|1588.6|1591.1|1588.1|100
1648606200000|2022-03-30 02:10:00|1591.6|1588.6|1592.6|1589.6|1592.6|1589.6|1591.6|1588.6|60
1648606500000|2022-03-30 02:15:00|1592.1|1589.1|1592.6|1589.6|1592.6|1589.6|1592.1|1589.1|101
1648606800000|2022-03-30 02:20:00|||||||||38
1648607100000|2022-03-30 02:25:00|1593.1|1590.1|1592.6|1589.6|1593.1|1590.1|1592.6|1589.6|749
1648607400000|2022-03-30 02:30:00|1593.1|1590.1|1593.1|1590.1|1593.1|1590.1|1593.1|1590.1|7
1648607700000|2022-03-30 02:35:00|1593.3|1590.3|1592.8|1589.8|1593.3|1590.3|1592.8|1589.8|192
1648608000000|2022-03-30 02:40:00|1593.8|1590.8|1593.8|1590.8|1593.8|1590.8|1593.8|1590.8|81
1648608300000|2022-03-30 02:45:00|1593.3|1590.3|1593.3|1590.3|1593.3|1590.3|1593.3|1590.3|22
1648608600000|2022-03-30 02:50:00|1592.8|1589.8|1591.3|1588.3|1592.8|1589.8|1591.3|1588.3|78
1648608900000|2022-03-30 02:55:00|1591.8|1588.8|1591.3|1588.3|1591.8|1588.8|1591.3|1588.3|24
1648609200000|2022-03-30 03:00:00|1590.8|1587.8|1591.3|1588.3|1591.3|1588.3|1590.8|1587.8|48
1648609500000|2022-03-30 03:05:00|1590.3|1587.3|1590.3|1587.3|1590.3|1587.3|1589.8|1586.8|61
1648609800000|2022-03-30 03:10:00|1590.8|1587.8|1590.8|1587.8|1590.8|1587.8|1590.3|1587.3|41
1648610100000|2022-03-30 03:15:00|1590.3|1587.3|1588.8|1585.8|1590.3|1587.3|1588.3|1585.3|62
1648610400000|2022-03-30 03:20:00|1589.8|1586.8|1589.3|1586.3|1589.8|1586.8|1588.8|1585.8|48
1648610700000|2022-03-30 03:25:00|1588.8|1585.8|1588.3|1585.3|1588.8|1585.8|1588.3|1585.3|54
1648611000000|2022-03-30 03:30:00|1587.8|1584.8|1587.8|1584.8|1588.3|1585.3|1587.8|1584.8|47
1648611300000|2022-03-30 03:35:00|1587.3|1584.3|1587.3|1584.3|1587.8|1584.8|1587.3|1584.3|46
1648611600000|2022-03-30 03:40:00|1586.8|1583.8|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|50
1648611900000|2022-03-30 03:45:00|1587.3|1584.3|1586.8|1583.8|1587.3|1584.3|1586.3|1583.3|38
1648612200000|2022-03-30 03:50:00|1587.3|1584.3|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|36
1648612500000|2022-03-30 03:55:00|1586.3|1583.3|1586.3|1583.3|1586.3|1583.3|1586.3|1583.3|27
1648612800000|2022-03-30 04:00:00|1585.8|1582.8|1586.3|1583.3|1586.3|1583.3|1585.8|1582.8|134
1648613100000|2022-03-30 04:05:00|1586.8|1583.8|1586.8|1583.8|1586.8|1583.8|1586.3|1583.3|14
1648613400000|2022-03-30 04:10:00|1587.3|1584.3|1587.3|1584.3|1587.8|1584.8|1587.3|1584.3|50
1648613700000|2022-03-30 04:15:00|1587.8|1584.8|1587.3|1584.3|1587.8|1584.8|1587.3|1584.3|49
1648614000000|2022-03-30 04:20:00|1587.8|1584.8|1587.3|1584.3|1587.8|1584.8|1587.3|1584.3|33
1648614300000|2022-03-30 04:25:00|1586.8|1583.8|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|57
1648614600000|2022-03-30 04:30:00|1587.3|1584.3|1587.3|1584.3|1587.3|1584.3|1586.8|1583.8|31
1648614900000|2022-03-30 04:35:00|1586.8|1583.8|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|33
1648615200000|2022-03-30 04:40:00|1586.3|1583.3|1586.3|1583.3|1586.3|1583.3|1586.3|1583.3|21
1648621800000|2022-03-30 06:30:00|1585.8|1582.8|1588.3|1585.3|1588.3|1585.3|1585.8|1582.8|596
1648622100000|2022-03-30 06:35:00|1588.8|1585.8|1586.8|1583.8|1588.8|1585.8|1586.8|1583.8|100
1648622400000|2022-03-30 06:40:00|1586.3|1583.3|1586.8|1583.8|1586.8|1583.8|1586.3|1583.3|61
1648622700000|2022-03-30 06:45:00|1587.3|1584.3|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|70
1648623000000|2022-03-30 06:50:00|1586.3|1583.3|1585.8|1582.8|1586.3|1583.3|1585.8|1582.8|67
1648623300000|2022-03-30 06:55:00|1586.3|1583.3|1586.8|1583.8|1587.8|1584.8|1586.3|1583.3|106
1648623600000|2022-03-30 07:00:00|1586.3|1583.3|1587.3|1584.3|1588.3|1585.3|1586.3|1583.3|105
1648623900000|2022-03-30 07:05:00|1586.8|1583.8|1587.3|1584.3|1587.3|1584.3|1586.8|1583.8|88
1648624200000|2022-03-30 07:10:00|1586.8|1583.8|1587.3|1584.3|1587.3|1584.3|1586.3|1583.3|100
1648624500000|2022-03-30 07:15:00|1587.8|1584.8|1587.3|1584.3|1588.3|1585.3|1587.3|1584.3|76
1648624800000|2022-03-30 07:20:00|1587.8|1584.8|1587.8|1584.8|1588.3|1585.3|1587.3|1584.3|65
1648625100000|2022-03-30 07:25:00|1587.3|1584.3|1586.8|1583.8|1587.8|1584.8|1586.3|1583.3|77
1648625400000|2022-03-30 07:30:00|1586.3|1583.3|1586.8|1583.8|1587.3|1584.3|1586.3|1583.3|103
1648625700000|2022-03-30 07:35:00|1587.3|1584.3|1586.8|1583.8|1587.8|1584.8|1586.8|1583.8|63
1648626000000|2022-03-30 07:40:00|1587.3|1584.3|1586.8|1583.8|1587.3|1584.3|1586.8|1583.8|69
1648626300000|2022-03-30 07:45:00|1587.3|1584.3|1586.3|1583.3|1587.3|1584.3|1586.3|1583.3|107
1648626600000|2022-03-30 07:50:00|1586.8|1583.8|1586.8|1583.8|1587.3|1584.3|1586.3|1583.3|57
1648626900000|2022-03-30 07:55:00|1586.3|1583.3|1586.8|1583.8|1586.8|1583.8|1585.8|1582.8|152
1648627200000|2022-03-30 08:00:00|1587.3|1584.3|1586.3|1583.3|1587.3|1584.3|1586.3|1583.3|75
1648627500000|2022-03-30 08:05:00|1586.8|1583.8|1587.3|1584.3|1587.8|1584.8|1586.3|1583.3|95
1648687500000|2022-03-31 00:45:00|1588.3|1585.3|1588.3|1585.3|1590.8|1587.8|1586.8|1583.8|103
1648687800000|2022-03-31 00:50:00|1587.8|1584.8|1585.8|1582.8|1587.8|1584.8|1585.8|1582.8|97
1648688100000|2022-03-31 00:55:00|1585.3|1582.3|1584.8|1581.8|1585.8|1582.8|1583.8|1580.8|102
1648688400000|2022-03-31 01:00:00|1585.3|1582.3|1582.3|1579.3|1585.8|1582.8|1580.3|1577.3|392
1648688700000|2022-03-31 01:05:00|1581.8|1578.8|1580.8|1577.8|1582.3|1579.3|1580.3|1577.3|198
1648689000000|2022-03-31 01:10:00|1581.3|1578.3|1581.3|1578.3|1582.3|1579.3|1580.3|1577.3|181
1648689300000|2022-03-31 01:15:00|1581.8|1578.8|1581.8|1578.8|1582.3|1579.3|1580.8|1577.8|161
1648689600000|2022-03-31 01:20:00|1582.3|1579.3|1583.8|1580.8|1583.8|1580.8|1581.8|1578.8|129
1648689900000|2022-03-31 01:25:00|1583.3|1580.3|1585.3|1582.3|1585.8|1582.8|1583.3|1580.3|150
1648690200000|2022-03-31 01:30:00|1585.8|1582.8|1587.8|1584.8|1588.8|1585.8|1585.8|1582.8|262
1648690500000|2022-03-31 01:35:00|1587.3|1584.3|1587.3|1584.3|1588.3|1585.3|1586.3|1583.3|137
1648690800000|2022-03-31 01:40:00|1586.8|1583.8|1587.8|1584.8|1588.3|1585.3|1585.3|1582.3|143
1648691100000|2022-03-31 01:45:00|1587.3|1584.3|1586.8|1583.8|1587.3|1584.3|1586.3|1583.3|90
1648691400000|2022-03-31 01:50:00|1586.3|1583.3|1587.3|1584.3|1587.8|1584.8|1586.3|1583.3|121
1648691700000|2022-03-31 01:55:00|1587.8|1584.8|1587.8|1584.8|1588.8|1585.8|1587.3|1584.3|118
1648692000000|2022-03-31 02:00:00|1587.3|1584.3|1588.3|1585.3|1588.3|1585.3|1586.8|1583.8|62
1648692300000|2022-03-31 02:05:00|1588.8|1585.8|1589.8|1586.8|1590.3|1587.3|1588.3|1585.3|218
1648692600000|2022-03-31 02:10:00|1589.3|1586.3|1589.8|1586.8|1589.8|1586.8|1588.8|1585.8|91
1648692900000|2022-03-31 02:15:00|1589.3|1586.3|1588.3|1585.3|1589.3|1586.3|1587.8|1584.8|143
1648693200000|2022-03-31 02:20:00|1588.8|1585.8|1588.3|1585.3|1588.8|1585.8|1587.8|1584.8|70
1648693500000|2022-03-31 02:25:00|1588.8|1585.8|1587.3|1584.3|1588.8|1585.8|1587.3|1584.3|48
1648693800000|2022-03-31 02:30:00|1587.8|1584.8|1588.3|1585.3|1588.3|1585.3|1587.8|1584.8|59
1648694100000|2022-03-31 02:35:00|1588.8|1585.8|1588.8|1585.8|1588.8|1585.8|1587.8|1584.8|80
1648694400000|2022-03-31 02:40:00|1588.3|1585.3|1588.8|1585.8|1588.8|1585.8|1587.8|1584.8|38
1648694700000|2022-03-31 02:45:00|1588.3|1585.3|1588.3|1585.3|1588.8|1585.8|1588.3|1585.3|68
1648695000000|2022-03-31 02:50:00|1588.8|1585.8|1588.3|1585.3|1588.8|1585.8|1587.8|1584.8|62
1648695300000|2022-03-31 02:55:00|1587.8|1584.8|1586.8|1583.8|1587.8|1584.8|1586.8|1583.8|166
1648695600000|2022-03-31 03:00:00|1587.3|1584.3|1586.3|1583.3|1587.3|1584.3|1585.8|1582.8|101
1648695900000|2022-03-31 03:05:00|1585.8|1582.8|1586.8|1583.8|1586.8|1583.8|1585.8|1582.8|90
1648696200000|2022-03-31 03:10:00|1586.3|1583.3|1586.8|1583.8|1586.8|1583.8|1585.3|1582.3|88
1648696500000|2022-03-31 03:15:00|1586.3|1583.3|1585.3|1582.3|1586.8|1583.8|1585.3|1582.3|217
1648696800000|2022-03-31 03:20:00|1585.8|1582.8|1586.8|1583.8|1586.8|1583.8|1585.8|1582.8|98
1648697100000|2022-03-31 03:25:00|1586.3|1583.3|1586.3|1583.3|1587.8|1584.8|1586.3|1583.3|78
1648697400000|2022-03-31 03:30:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|29
1648697700000|2022-03-31 03:35:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|93
1648698000000|2022-03-31 03:40:00|1585.8|1582.8|1586.3|1583.3|1586.8|1583.8|1585.8|1582.8|95
1648698300000|2022-03-31 03:45:00|1586.8|1583.8|1586.8|1583.8|1586.8|1583.8|1586.3|1583.3|57
1648698600000|2022-03-31 03:50:00|1586.3|1583.3|1587.3|1584.3|1587.3|1584.3|1586.3|1583.3|68
1648698900000|2022-03-31 03:55:00|1586.8|1583.8|1586.8|1583.8|1587.8|1584.8|1586.8|1583.8|91
1648699200000|2022-03-31 04:00:00|1586.3|1583.3|1586.8|1583.8|1586.8|1583.8|1585.8|1582.8|40
1648699500000|2022-03-31 04:05:00|1586.3|1583.3|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|89
1648699800000|2022-03-31 04:10:00|1586.8|1583.8|1586.3|1583.3|1586.8|1583.8|1585.8|1582.8|112
1648700100000|2022-03-31 04:15:00|1585.8|1582.8|1585.8|1582.8|1586.3|1583.3|1585.3|1582.3|41
1648700400000|2022-03-31 04:20:00|1586.3|1583.3|1586.3|1583.3|1586.8|1583.8|1586.3|1583.3|87
1648700700000|2022-03-31 04:25:00|1585.8|1582.8|1585.8|1582.8|1586.3|1583.3|1585.8|1582.8|22
1648701000000|2022-03-31 04:30:00|1585.3|1582.3|1585.8|1582.8|1585.8|1582.8|1584.8|1581.8|85
1648701300000|2022-03-31 04:35:00|1585.3|1582.3|1585.3|1582.3|1585.8|1582.8|1585.3|1582.3|29
1648701600000|2022-03-31 04:40:00|1585.8|1582.8|1586.3|1583.3|1586.3|1583.3|1585.8|1582.8|48
1648708200000|2022-03-31 06:30:00|1586.8|1583.8|1585.8|1582.8|1586.8|1583.8|1584.8|1581.8|226
1648708500000|2022-03-31 06:35:00|1585.3|1582.3|1582.8|1579.8|1585.8|1582.8|1582.8|1579.8|177
1648708800000|2022-03-31 06:40:00|1583.3|1580.3|1582.8|1579.8|1583.3|1580.3|1581.8|1578.8|85
1648709100000|2022-03-31 06:45:00|1583.3|1580.3|1584.8|1581.8|1584.8|1581.8|1582.8|1579.8|135
1648709400000|2022-03-31 06:50:00|1584.3|1581.3|1583.3|1580.3|1584.3|1581.3|1582.3|1579.3|155
1648709700000|2022-03-31 06:55:00|1583.8|1580.8|1582.8|1579.8|1583.8|1580.8|1582.8|1579.8|51
1648710000000|2022-03-31 07:00:00|1583.3|1580.3|1583.8|1580.8|1583.8|1580.8|1582.8|1579.8|45
1648710300000|2022-03-31 07:05:00|1583.3|1580.3|1583.8|1580.8|1583.8|1580.8|1582.3|1579.3|122
1648710600000|2022-03-31 07:10:00|1583.3|1580.3|1583.8|1580.8|1583.8|1580.8|1583.3|1580.3|30
1648710900000|2022-03-31 07:15:00|1584.3|1581.3|1583.8|1580.8|1584.3|1581.3|1582.8|1579.8|140
1648711200000|2022-03-31 07:20:00|1584.3|1581.3|1583.8|1580.8|1584.3|1581.3|1583.8|1580.8|37
1648711500000|2022-03-31 07:25:00|1584.3|1581.3|1582.3|1579.3|1584.3|1581.3|1582.3|1579.3|44
1648711800000|2022-03-31 07:30:00|1581.8|1578.8|1580.8|1577.8|1582.3|1579.3|1580.8|1577.8|100
1648712100000|2022-03-31 07:35:00|1581.3|1578.3|1579.3|1576.3|1581.8|1578.8|1579.3|1576.3|111
1648712400000|2022-03-31 07:40:00|1578.8|1575.8|1578.3|1575.3|1579.3|1576.3|1577.8|1574.8|148
1648712700000|2022-03-31 07:45:00|1578.8|1575.8|1581.8|1578.8|1582.3|1579.3|1577.8|1574.8|113
1648713000000|2022-03-31 07:50:00|1581.3|1578.3|1581.3|1578.3|1581.8|1578.8|1581.3|1578.3|29
1648713300000|2022-03-31 07:55:00|1581.8|1578.8|1582.3|1579.3|1582.3|1579.3|1581.3|1578.3|65
1648713600000|2022-03-31 08:00:00|1581.8|1578.8|1582.3|1579.3|1582.8|1579.8|1581.3|1578.3|66
1648713900000|2022-03-31 08:05:00|1581.8|1578.8|1583.8|1580.8|1583.8|1580.8|1581.3|1578.3|115
1648773900000|2022-04-01 00:45:00|1583.8|1580.8|1578.8|1575.8|1583.8|1580.8|1578.8|1575.8|153
1648774200000|2022-04-01 00:50:00|1579.3|1576.3|1579.8|1576.8|1579.8|1576.8|1578.3|1575.3|82
1648774500000|2022-04-01 00:55:00|1580.3|1577.3|1578.3|1575.3|1580.3|1577.3|1577.8|1574.8|55
1648774800000|2022-04-01 01:00:00|1578.8|1575.8|1581.3|1578.3|1581.8|1578.8|1578.8|1575.8|317
1648775100000|2022-04-01 01:05:00|1580.8|1577.8|1580.3|1577.3|1581.3|1578.3|1579.3|1576.3|158
1648775400000|2022-04-01 01:10:00|1579.8|1576.8|1582.3|1579.3|1582.8|1579.8|1578.8|1575.8|202
1648775700000|2022-04-01 01:15:00|1581.8|1578.8|1583.8|1580.8|1584.3|1581.3|1581.3|1578.3|138
1648776000000|2022-04-01 01:20:00|1584.3|1581.3|1586.3|1583.3|1586.8|1583.8|1583.8|1580.8|241
1648776300000|2022-04-01 01:25:00|1586.8|1583.8|1588.8|1585.8|1589.8|1586.8|1586.3|1583.3|260
1648776600000|2022-04-01 01:30:00|1589.3|1586.3|1588.3|1585.3|1589.3|1586.3|1587.3|1584.3|225
1648776900000|2022-04-01 01:35:00|1587.8|1584.8|1589.3|1586.3|1589.8|1586.8|1587.3|1584.3|158
1648777200000|2022-04-01 01:40:00|1589.8|1586.8|1594.8|1591.8|1595.8|1592.8|1589.8|1586.8|429
1648777500000|2022-04-01 01:45:00|1594.3|1591.3|1594.3|1591.3|1595.3|1592.3|1593.8|1590.8|156
1648777800000|2022-04-01 01:50:00|1593.8|1590.8|1593.3|1590.3|1594.3|1591.3|1592.3|1589.3|93
1648778100000|2022-04-01 01:55:00|1592.8|1589.8|1592.3|1589.3|1592.8|1589.8|1591.8|1588.8|85
1648778400000|2022-04-01 02:00:00|1593.3|1590.3|1592.8|1589.8|1594.3|1591.3|1592.8|1589.8|87
1648778700000|2022-04-01 02:05:00|1592.3|1589.3|1592.8|1589.8|1593.3|1590.3|1592.3|1589.3|62
1648779000000|2022-04-01 02:10:00|1593.3|1590.3|1592.8|1589.8|1593.3|1590.3|1592.3|1589.3|43
1648779300000|2022-04-01 02:15:00|1592.3|1589.3|1592.3|1589.3|1593.3|1590.3|1591.8|1588.8|67
1648779600000|2022-04-01 02:20:00|1591.8|1588.8|1593.3|1590.3|1593.3|1590.3|1591.8|1588.8|57
1648779900000|2022-04-01 02:25:00|1592.8|1589.8|1592.3|1589.3|1592.8|1589.8|1592.3|1589.3|44
1648780200000|2022-04-01 02:30:00|1591.8|1588.8|1592.3|1589.3|1592.3|1589.3|1591.8|1588.8|47
1648780500000|2022-04-01 02:35:00|1591.8|1588.8|1592.3|1589.3|1592.3|1589.3|1591.8|1588.8|25
1648780800000|2022-04-01 02:40:00|1591.8|1588.8|1593.3|1590.3|1593.3|1590.3|1591.8|1588.8|50
1648781100000|2022-04-01 02:45:00|1592.8|1589.8|1592.8|1589.8|1592.8|1589.8|1592.3|1589.3|49
1648781400000|2022-04-01 02:50:00|1592.3|1589.3|1592.3|1589.3|1592.8|1589.8|1591.8|1588.8|38
1648781700000|2022-04-01 02:55:00|1591.8|1588.8|1592.3|1589.3|1592.8|1589.8|1591.8|1588.8|47
1648782000000|2022-04-01 03:00:00|1592.8|1589.8|1592.3|1589.3|1592.8|1589.8|1591.8|1588.8|43
1648782300000|2022-04-01 03:05:00|1591.8|1588.8|1591.3|1588.3|1591.8|1588.8|1591.3|1588.3|39
1648782600000|2022-04-01 03:10:00|1590.8|1587.8|1591.8|1588.8|1591.8|1588.8|1590.8|1587.8|55
1648782900000|2022-04-01 03:15:00|1590.8|1587.8|1591.3|1588.3|1591.3|1588.3|1590.8|1587.8|37
1648783200000|2022-04-01 03:20:00|1591.8|1588.8|1591.8|1588.8|1591.8|1588.8|1590.8|1587.8|55
1648783500000|2022-04-01 03:25:00|1592.3|1589.3|1590.8|1587.8|1592.3|1589.3|1590.8|1587.8|46
1648783800000|2022-04-01 03:30:00|1591.3|1588.3|1590.8|1587.8|1591.8|1588.8|1590.3|1587.3|67
1648784100000|2022-04-01 03:35:00|1590.3|1587.3|1590.8|1587.8|1590.8|1587.8|1588.3|1585.3|95
1648784400000|2022-04-01 03:40:00|1590.3|1587.3|1590.3|1587.3|1590.8|1587.8|1589.8|1586.8|53
1648784700000|2022-04-01 03:45:00|1590.8|1587.8|1590.3|1587.3|1591.3|1588.3|1589.8|1586.8|39
1648785000000|2022-04-01 03:50:00|1589.8|1586.8|1591.3|1588.3|1591.3|1588.3|1589.8|1586.8|58
1648785300000|2022-04-01 03:55:00|1590.8|1587.8|1590.3|1587.3|1591.3|1588.3|1589.8|1586.8|96
1648785600000|2022-04-01 04:00:00|1590.8|1587.8|1590.3|1587.3|1591.3|1588.3|1590.3|1587.3|42
1648785900000|2022-04-01 04:05:00|1590.8|1587.8|1589.8|1586.8|1590.8|1587.8|1589.8|1586.8|31
1648786200000|2022-04-01 04:10:00|1590.3|1587.3|1589.8|1586.8|1590.3|1587.3|1589.3|1586.3|23
1648786500000|2022-04-01 04:15:00|1589.3|1586.3|1589.3|1586.3|1590.3|1587.3|1588.8|1585.8|52
1648786800000|2022-04-01 04:20:00|1589.8|1586.8|1591.8|1588.8|1591.8|1588.8|1589.8|1586.8|39
1648787100000|2022-04-01 04:25:00|1591.3|1588.3|1590.8|1587.8|1591.8|1588.8|1590.3|1587.3|36
1648787400000|2022-04-01 04:30:00|1590.3|1587.3|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|34
1648787700000|2022-04-01 04:35:00|1590.8|1587.8|1590.8|1587.8|1590.8|1587.8|1590.3|1587.3|37
1648788000000|2022-04-01 04:40:00|1590.3|1587.3|1589.8|1586.8|1590.3|1587.3|1589.3|1586.3|30
1648794600000|2022-04-01 06:30:00|1589.3|1586.3|1593.3|1590.3|1594.3|1591.3|1589.3|1586.3|153
1648794900000|2022-04-01 06:35:00|1593.8|1590.8|1593.3|1590.3|1594.8|1591.8|1593.3|1590.3|86
1648795200000|2022-04-01 06:40:00|1593.8|1590.8|1594.3|1591.3|1594.8|1591.8|1593.3|1590.3|56
1648795500000|2022-04-01 06:45:00|1594.8|1591.8|1594.8|1591.8|1595.8|1592.8|1593.8|1590.8|111
1648795800000|2022-04-01 06:50:00|1594.3|1591.3|1594.3|1591.3|1594.8|1591.8|1594.3|1591.3|54
1648796100000|2022-04-01 06:55:00|1593.8|1590.8|1593.8|1590.8|1593.8|1590.8|1592.8|1589.8|62
1648796400000|2022-04-01 07:00:00|1594.3|1591.3|1593.8|1590.8|1594.8|1591.8|1593.3|1590.3|98
1648796700000|2022-04-01 07:05:00|1594.3|1591.3|1594.8|1591.8|1594.8|1591.8|1593.8|1590.8|63
1648797000000|2022-04-01 07:10:00|1595.3|1592.3|1594.3|1591.3|1595.3|1592.3|1594.3|1591.3|59
1648797300000|2022-04-01 07:15:00|1594.8|1591.8|1594.8|1591.8|1595.3|1592.3|1594.3|1591.3|68
1648797600000|2022-04-01 07:20:00|1595.3|1592.3|1596.3|1593.3|1597.8|1594.8|1594.8|1591.8|284
1648797900000|2022-04-01 07:25:00|1596.8|1593.8|1595.3|1592.3|1596.8|1593.8|1594.8|1591.8|72
1648798200000|2022-04-01 07:30:00|1594.8|1591.8|1594.8|1591.8|1595.8|1592.8|1594.3|1591.3|120
1648798500000|2022-04-01 07:35:00|1595.3|1592.3|1594.8|1591.8|1595.8|1592.8|1594.3|1591.3|44
1648798800000|2022-04-01 07:40:00|1595.3|1592.3|1595.3|1592.3|1596.3|1593.3|1594.8|1591.8|117
1648799100000|2022-04-01 07:45:00|1595.8|1592.8|1597.3|1594.3|1597.8|1594.8|1595.3|1592.3|112
1648799400000|2022-04-01 07:50:00|1597.8|1594.8|1596.8|1593.8|1598.8|1595.8|1596.8|1593.8|219
1648799700000|2022-04-01 07:55:00|1597.3|1594.3|1596.8|1593.8|1598.3|1595.3|1596.3|1593.3|96
1648800000000|2022-04-01 08:00:00|1597.3|1594.3|1596.3|1593.3|1597.8|1594.8|1596.3|1593.3|74
1648800300000|2022-04-01 08:05:00|1596.8|1593.8|1596.8|1593.8|1596.8|1593.8|1595.8|1592.8|88
1649033100000|2022-04-04 00:45:00|1598.8|1595.8|1601.8|1598.8|1602.3|1599.3|1596.3|1593.3|59
1649033400000|2022-04-04 00:50:00|1600.8|1597.8|1599.3|1596.3|1600.8|1597.8|1596.8|1593.8|53
1649033700000|2022-04-04 00:55:00|1598.8|1595.8|1596.8|1593.8|1599.3|1596.3|1596.8|1593.8|50
1649034000000|2022-04-04 01:00:00|1597.3|1594.3|1595.3|1592.3|1599.3|1596.3|1594.8|1591.8|231
1649034300000|2022-04-04 01:05:00|1594.8|1591.8|1595.8|1592.8|1595.8|1592.8|1593.3|1590.3|139
1649034600000|2022-04-04 01:10:00|1594.8|1591.8|1593.3|1590.3|1594.8|1591.8|1592.3|1589.3|148
1649034900000|2022-04-04 01:15:00|1592.8|1589.8|1594.3|1591.3|1595.3|1592.3|1592.8|1589.8|44
1649035200000|2022-04-04 01:20:00|1593.8|1590.8|1595.8|1592.8|1596.8|1593.8|1593.8|1590.8|92
1649035500000|2022-04-04 01:25:00|1595.3|1592.3|1596.3|1593.3|1596.3|1593.3|1594.8|1591.8|70
1649035800000|2022-04-04 01:30:00|1595.8|1592.8|1596.8|1593.8|1597.3|1594.3|1595.8|1592.8|62
1649036100000|2022-04-04 01:35:00|1596.3|1593.3|1597.8|1594.8|1598.3|1595.3|1596.3|1593.3|81
1649036400000|2022-04-04 01:40:00|1597.3|1594.3|1597.3|1594.3|1598.3|1595.3|1597.3|1594.3|51
1649036700000|2022-04-04 01:45:00|1597.8|1594.8|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|41
1649037000000|2022-04-04 01:50:00|1598.3|1595.3|1596.3|1593.3|1598.3|1595.3|1595.3|1592.3|87
1649037300000|2022-04-04 01:55:00|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|1594.8|1591.8|94
1649037600000|2022-04-04 02:00:00|1596.3|1593.3|1595.8|1592.8|1596.3|1593.3|1595.3|1592.3|51
1649037900000|2022-04-04 02:05:00|1596.3|1593.3|1595.3|1592.3|1596.3|1593.3|1595.3|1592.3|33
1649038200000|2022-04-04 02:10:00|1595.8|1592.8|1596.3|1593.3|1596.8|1593.8|1595.8|1592.8|29
1649038500000|2022-04-04 02:15:00|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|11
1649038800000|2022-04-04 02:20:00|1595.3|1592.3|1596.3|1593.3|1596.3|1593.3|1595.3|1592.3|28
1649039100000|2022-04-04 02:25:00|1595.8|1592.8|1596.3|1593.3|1596.3|1593.3|1595.3|1592.3|33
1649039400000|2022-04-04 02:30:00|1596.8|1593.8|1597.3|1594.3|1597.3|1594.3|1596.3|1593.3|14
1649039700000|2022-04-04 02:35:00|1596.8|1593.8|1598.3|1595.3|1598.3|1595.3|1596.8|1593.8|44
1649040000000|2022-04-04 02:40:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.3|1594.3|40
1649040300000|2022-04-04 02:45:00|1598.3|1595.3|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|41
1649040600000|2022-04-04 02:50:00|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|1596.8|1593.8|12
1649040900000|2022-04-04 02:55:00|1597.8|1594.8|1596.8|1593.8|1597.8|1594.8|1596.8|1593.8|21
1649041200000|2022-04-04 03:00:00|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|1596.8|1593.8|19
1649041500000|2022-04-04 03:05:00|1596.8|1593.8|1597.3|1594.3|1597.3|1594.3|1596.8|1593.8|10
1649041800000|2022-04-04 03:10:00|1597.8|1594.8|1598.8|1595.8|1598.8|1595.8|1597.8|1594.8|46
1649042100000|2022-04-04 03:15:00|1598.3|1595.3|1598.3|1595.3|1598.8|1595.8|1598.3|1595.3|33
1649042400000|2022-04-04 03:20:00|1597.8|1594.8|1597.3|1594.3|1598.3|1595.3|1597.3|1594.3|43
1649042700000|2022-04-04 03:25:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.3|1594.3|25
1649043000000|2022-04-04 03:30:00|1597.3|1594.3|1597.3|1594.3|1597.8|1594.8|1597.3|1594.3|14
1649043300000|2022-04-04 03:35:00|1597.8|1594.8|1598.3|1595.3|1598.8|1595.8|1597.8|1594.8|117
1649043600000|2022-04-04 03:40:00|1597.8|1594.8|1598.3|1595.3|1598.3|1595.3|1597.8|1594.8|13
1649043900000|2022-04-04 03:45:00|1597.8|1594.8|1597.3|1594.3|1597.8|1594.8|1597.3|1594.3|16
1649044200000|2022-04-04 03:50:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.3|1594.3|41
1649044500000|2022-04-04 03:55:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|14
1649044800000|2022-04-04 04:00:00|1597.8|1594.8|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|17
1649045100000|2022-04-04 04:05:00|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|4
1649045400000|2022-04-04 04:10:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|16
1649045700000|2022-04-04 04:15:00|1597.3|1594.3|1597.8|1594.8|1597.8|1594.8|1597.3|1594.3|8
1649046000000|2022-04-04 04:20:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|6
1649046300000|2022-04-04 04:25:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|17
1649046600000|2022-04-04 04:30:00|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|6
1649046900000|2022-04-04 04:35:00|1597.8|1594.8|1597.3|1594.3|1598.3|1595.3|1597.3|1594.3|39
1649047200000|2022-04-04 04:40:00|1597.8|1594.8|1596.8|1593.8|1597.8|1594.8|1596.8|1593.8|29
1649053800000|2022-04-04 06:30:00|1597.3|1594.3|1597.8|1594.8|1599.3|1596.3|1597.3|1594.3|103
1649054100000|2022-04-04 06:35:00|1598.3|1595.3|1598.8|1595.8|1599.3|1596.3|1597.3|1594.3|49
1649054400000|2022-04-04 06:40:00|1598.3|1595.3|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|26
1649054700000|2022-04-04 06:45:00|1598.3|1595.3|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|16
1649055000000|2022-04-04 06:50:00|1598.3|1595.3|1599.8|1596.8|1600.3|1597.3|1598.3|1595.3|100
1649055300000|2022-04-04 06:55:00|1600.3|1597.3|1600.8|1597.8|1601.8|1598.8|1600.3|1597.3|219
1649055600000|2022-04-04 07:00:00|1601.3|1598.3|1599.8|1596.8|1601.3|1598.3|1599.8|1596.8|64
1649055900000|2022-04-04 07:05:00|1600.3|1597.3|1600.8|1597.8|1601.3|1598.3|1599.3|1596.3|129
1649056200000|2022-04-04 07:10:00|1601.3|1598.3|1598.8|1595.8|1601.3|1598.3|1598.8|1595.8|59
1649056500000|2022-04-04 07:15:00|1598.3|1595.3|1599.8|1596.8|1600.3|1597.3|1598.3|1595.3|98
1649056800000|2022-04-04 07:20:00|1600.3|1597.3|1599.3|1596.3|1600.3|1597.3|1599.3|1596.3|69
1649057100000|2022-04-04 07:25:00|1598.8|1595.8|1597.3|1594.3|1599.3|1596.3|1596.8|1593.8|82
1649057400000|2022-04-04 07:30:00|1596.8|1593.8|1596.8|1593.8|1597.3|1594.3|1596.3|1593.3|79
1649057700000|2022-04-04 07:35:00|1596.3|1593.3|1595.8|1592.8|1596.8|1593.8|1594.8|1591.8|114
1649058000000|2022-04-04 07:40:00|1596.3|1593.3|1597.8|1594.8|1597.8|1594.8|1595.8|1592.8|58
1649058300000|2022-04-04 07:45:00|1597.3|1594.3|1596.8|1593.8|1597.8|1594.8|1596.8|1593.8|34
1649058600000|2022-04-04 07:50:00|1597.3|1594.3|1597.3|1594.3|1597.8|1594.8|1596.8|1593.8|32
1649058900000|2022-04-04 07:55:00|1597.8|1594.8|1598.8|1595.8|1599.3|1596.3|1597.3|1594.3|36
1649059200000|2022-04-04 08:00:00|1599.3|1596.3|1598.8|1595.8|1600.3|1597.3|1598.8|1595.8|46
1649059500000|2022-04-04 08:05:00|1598.3|1595.3|1598.8|1595.8|1598.8|1595.8|1597.3|1594.3|57
1649119500000|2022-04-05 00:45:00|1598.8|1595.8|1596.8|1593.8|1600.8|1597.8|1596.8|1593.8|90
1649119800000|2022-04-05 00:50:00|1596.3|1593.3|1596.8|1593.8|1597.8|1594.8|1596.3|1593.3|96
1649120100000|2022-04-05 00:55:00|1597.3|1594.3|1598.8|1595.8|1599.8|1596.8|1597.3|1594.3|89
1649120400000|2022-04-05 01:00:00|1598.3|1595.3|1597.8|1594.8|1600.3|1597.3|1596.8|1593.8|149
1649120700000|2022-04-05 01:05:00|1598.3|1595.3|1597.3|1594.3|1599.3|1596.3|1597.3|1594.3|176
1649121000000|2022-04-05 01:10:00|1597.8|1594.8|1596.3|1593.3|1597.8|1594.8|1595.3|1592.3|106
1649121300000|2022-04-05 01:15:00|1595.8|1592.8|1596.8|1593.8|1598.3|1595.3|1595.3|1592.3|89
1649121600000|2022-04-05 01:20:00|1597.3|1594.3|1597.8|1594.8|1599.3|1596.3|1596.8|1593.8|114
1649121900000|2022-04-05 01:25:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1597.8|1594.8|93
1649122200000|2022-04-05 01:30:00|1597.8|1594.8|1598.3|1595.3|1598.8|1595.8|1597.8|1594.8|66
1649122500000|2022-04-05 01:35:00|1597.8|1594.8|1596.3|1593.3|1598.3|1595.3|1596.3|1593.3|101
1649122800000|2022-04-05 01:40:00|1596.8|1593.8|1594.8|1591.8|1596.8|1593.8|1594.8|1591.8|73
1649123100000|2022-04-05 01:45:00|1595.3|1592.3|1594.8|1591.8|1595.3|1592.3|1594.3|1591.3|87
1649123400000|2022-04-05 01:50:00|1594.3|1591.3|1594.3|1591.3|1595.3|1592.3|1593.8|1590.8|62
1649123700000|2022-04-05 01:55:00|1593.8|1590.8|1593.3|1590.3|1594.3|1591.3|1592.8|1589.8|102
1649124000000|2022-04-05 02:00:00|1593.8|1590.8|1593.8|1590.8|1594.8|1591.8|1593.3|1590.3|87
1649124300000|2022-04-05 02:05:00|1593.3|1590.3|1593.8|1590.8|1594.8|1591.8|1592.8|1589.8|80
1649124600000|2022-04-05 02:10:00|1594.3|1591.3|1594.8|1591.8|1594.8|1591.8|1593.8|1590.8|54
1649124900000|2022-04-05 02:15:00|1594.3|1591.3|1595.3|1592.3|1596.3|1593.3|1594.3|1591.3|84
1649125200000|2022-04-05 02:20:00|1594.8|1591.8|1593.8|1590.8|1594.8|1591.8|1593.3|1590.3|70
1649125500000|2022-04-05 02:25:00|1593.3|1590.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|51
1649125800000|2022-04-05 02:30:00|1594.3|1591.3|1593.8|1590.8|1594.8|1591.8|1593.8|1590.8|45
1649126100000|2022-04-05 02:35:00|1594.3|1591.3|1593.3|1590.3|1594.3|1591.3|1593.3|1590.3|45
1649126400000|2022-04-05 02:40:00|1593.8|1590.8|1593.8|1590.8|1593.8|1590.8|1593.8|1590.8|33
1649126700000|2022-04-05 02:45:00|1593.3|1590.3|1594.8|1591.8|1594.8|1591.8|1593.3|1590.3|58
1649127000000|2022-04-05 02:50:00|1594.3|1591.3|1593.8|1590.8|1594.8|1591.8|1593.8|1590.8|29
1649127300000|2022-04-05 02:55:00|1594.3|1591.3|1594.3|1591.3|1594.8|1591.8|1593.8|1590.8|56
1649127600000|2022-04-05 03:00:00|1594.8|1591.8|1595.3|1592.3|1595.8|1592.8|1594.3|1591.3|88
1649127900000|2022-04-05 03:05:00|1594.3|1591.3|1593.8|1590.8|1594.8|1591.8|1593.8|1590.8|65
1649128200000|2022-04-05 03:10:00|1593.3|1590.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|66
1649128500000|2022-04-05 03:15:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|54
1649128800000|2022-04-05 03:20:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.8|1590.8|81
1649129100000|2022-04-05 03:25:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|50
1649129400000|2022-04-05 03:30:00|1593.3|1590.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|69
1649129700000|2022-04-05 03:35:00|1594.1|1591.1|1595.4|1592.4|1595.4|1592.4|1594.1|1591.1|40
1649130000000|2022-04-05 03:40:00|1595.9|1592.9|1595.4|1592.4|1595.9|1592.9|1595.4|1592.4|38
1649130300000|2022-04-05 03:45:00|1594.9|1591.9|1595.4|1592.4|1595.4|1592.4|1594.9|1591.9|48
1649130600000|2022-04-05 03:50:00|1595.9|1592.9|1595.4|1592.4|1595.9|1592.9|1594.9|1591.9|17
1649130900000|2022-04-05 03:55:00|1595.9|1592.9|1595.4|1592.4|1595.9|1592.9|1594.9|1591.9|49
1649131200000|2022-04-05 04:00:00|1594.9|1591.9|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|39
1649131500000|2022-04-05 04:05:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|28
1649131800000|2022-04-05 04:10:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|24
1649132100000|2022-04-05 04:15:00|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|1594.9|1591.9|38
1649132400000|2022-04-05 04:20:00|1594.9|1591.9|1595.9|1592.9|1596.4|1593.4|1594.4|1591.4|67
1649132700000|2022-04-05 04:25:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|33
1649133300000|2022-04-05 04:35:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|61
1649133600000|2022-04-05 04:40:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|19
1649140200000|2022-04-05 06:30:00|1594.4|1591.4|1595.9|1592.9|1595.9|1592.9|1594.4|1591.4|97
1649140500000|2022-04-05 06:35:00|1596.4|1593.4|1597.4|1594.4|1597.9|1594.9|1596.4|1593.4|99
1649140800000|2022-04-05 06:40:00|1597.9|1594.9|1597.9|1594.9|1597.9|1594.9|1596.9|1593.9|28
1649141100000|2022-04-05 06:45:00|1598.4|1595.4|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|99
1649141400000|2022-04-05 06:50:00|1599.4|1596.4|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|43
1649141700000|2022-04-05 06:55:00|1598.9|1595.9|1599.4|1596.4|1599.4|1596.4|1598.4|1595.4|49
1649142000000|2022-04-05 07:00:00|1599.9|1596.9|1599.9|1596.9|1601.4|1598.4|1599.9|1596.9|153
1649142300000|2022-04-05 07:05:00|1600.4|1597.4|1600.4|1597.4|1600.9|1597.9|1599.9|1596.9|75
1649142600000|2022-04-05 07:10:00|1599.9|1596.9|1600.4|1597.4|1600.9|1597.9|1599.9|1596.9|41
1649142900000|2022-04-05 07:15:00|1599.9|1596.9|1599.9|1596.9|1599.9|1596.9|1599.4|1596.4|28
1649143200000|2022-04-05 07:20:00|1600.4|1597.4|1598.4|1595.4|1600.4|1597.4|1598.4|1595.4|77
1649143500000|2022-04-05 07:25:00|1597.9|1594.9|1598.9|1595.9|1598.9|1595.9|1597.4|1594.4|82
1649143800000|2022-04-05 07:30:00|1598.4|1595.4|1599.4|1596.4|1599.4|1596.4|1598.4|1595.4|20
1649144100000|2022-04-05 07:35:00|1599.9|1596.9|1599.9|1596.9|1600.9|1597.9|1599.9|1596.9|103
1649144400000|2022-04-05 07:40:00|1599.4|1596.4|1598.9|1595.9|1599.9|1596.9|1597.9|1594.9|48
1649144700000|2022-04-05 07:45:00|1598.4|1595.4|1595.9|1592.9|1598.9|1595.9|1595.9|1592.9|195
1649145000000|2022-04-05 07:50:00|1596.4|1593.4|1592.9|1589.9|1596.4|1593.4|1591.9|1588.9|623
1649145300000|2022-04-05 07:55:00|1593.4|1590.4|1592.9|1589.9|1593.9|1590.9|1592.4|1589.4|195
1649145600000|2022-04-05 08:00:00|1592.4|1589.4|1593.4|1590.4|1593.4|1590.4|1592.4|1589.4|105
1649145900000|2022-04-05 08:05:00|1592.9|1589.9|1593.9|1590.9|1593.9|1590.9|1592.9|1589.9|95
1649205900000|2022-04-06 00:45:00|1592.9|1589.9|1590.4|1587.4|1592.9|1589.9|1588.9|1585.9|117
1649206200000|2022-04-06 00:50:00|1590.9|1587.9|1589.9|1586.9|1591.4|1588.4|1589.9|1586.9|91
1649206500000|2022-04-06 00:55:00|1589.4|1586.4|1589.4|1586.4|1589.9|1586.9|1587.9|1584.9|78
1649206800000|2022-04-06 01:00:00|1589.9|1586.9|1592.9|1589.9|1594.4|1591.4|1589.9|1586.9|264
1649207100000|2022-04-06 01:05:00|1593.4|1590.4|1594.4|1591.4|1595.9|1592.9|1593.4|1590.4|206
1649207400000|2022-04-06 01:10:00|1594.9|1591.9|1597.4|1594.4|1597.9|1594.9|1594.4|1591.4|213
1649207700000|2022-04-06 01:15:00|1597.9|1594.9|1596.9|1593.9|1598.4|1595.4|1596.4|1593.4|130
1649208000000|2022-04-06 01:20:00|1597.4|1594.4|1596.9|1593.9|1597.9|1594.9|1596.9|1593.9|79
1649208300000|2022-04-06 01:25:00|1597.4|1594.4|1598.4|1595.4|1598.9|1595.9|1596.9|1593.9|110
1649208600000|2022-04-06 01:30:00|1598.9|1595.9|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|132
1649208900000|2022-04-06 01:35:00|1598.9|1595.9|1599.9|1596.9|1599.9|1596.9|1597.9|1594.9|121
1649209200000|2022-04-06 01:40:00|1600.4|1597.4|1600.4|1597.4|1601.4|1598.4|1600.4|1597.4|110
1649209500000|2022-04-06 01:45:00|1599.9|1596.9|1599.9|1596.9|1600.9|1597.9|1599.4|1596.4|51
1649209800000|2022-04-06 01:50:00|1600.4|1597.4|1600.4|1597.4|1600.4|1597.4|1599.4|1596.4|59
1649210100000|2022-04-06 01:55:00|1599.9|1596.9|1599.9|1596.9|1600.4|1597.4|1598.9|1595.9|58
1649210400000|2022-04-06 02:00:00|1599.4|1596.4|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|20
1649210700000|2022-04-06 02:05:00|1598.9|1595.9|1601.4|1598.4|1602.9|1599.9|1598.9|1595.9|170
1649211000000|2022-04-06 02:10:00|1600.9|1597.9|1599.4|1596.4|1601.4|1598.4|1599.4|1596.4|135
1649211300000|2022-04-06 02:15:00|1599.9|1596.9|1599.4|1596.4|1599.9|1596.9|1599.4|1596.4|31
1649211600000|2022-04-06 02:20:00|1599.9|1596.9|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|60
1649211900000|2022-04-06 02:25:00|1598.9|1595.9|1598.9|1595.9|1599.9|1596.9|1598.9|1595.9|53
1649212200000|2022-04-06 02:30:00|1599.4|1596.4|1598.9|1595.9|1599.9|1596.9|1598.9|1595.9|34
1649212500000|2022-04-06 02:35:00|1599.4|1596.4|1600.4|1597.4|1600.4|1597.4|1599.4|1596.4|40
1649212800000|2022-04-06 02:40:00|1599.9|1596.9|1600.4|1597.4|1600.9|1597.9|1599.9|1596.9|29
1649213100000|2022-04-06 02:45:00|1600.9|1597.9|1601.4|1598.4|1602.4|1599.4|1600.9|1597.9|71
1649213400000|2022-04-06 02:50:00|1601.9|1598.9|1601.4|1598.4|1602.4|1599.4|1601.4|1598.4|32
1649213700000|2022-04-06 02:55:00|1601.9|1598.9|1601.9|1598.9|1602.9|1599.9|1601.9|1598.9|52
1649214000000|2022-04-06 03:00:00|1602.4|1599.4|1602.4|1599.4|1602.9|1599.9|1601.9|1598.9|34
1649214300000|2022-04-06 03:05:00|1601.9|1598.9|1603.9|1600.9|1604.4|1601.4|1601.9|1598.9|153
1649214600000|2022-04-06 03:10:00|1604.4|1601.4|1603.4|1600.4|1604.9|1601.9|1603.4|1600.4|84
1649214900000|2022-04-06 03:15:00|1603.9|1600.9|1602.9|1599.9|1604.4|1601.4|1602.4|1599.4|55
1649215200000|2022-04-06 03:20:00|1602.4|1599.4|1602.9|1599.9|1603.9|1600.9|1602.4|1599.4|84
1649215500000|2022-04-06 03:25:00|1602.4|1599.4|1602.4|1599.4|1603.4|1600.4|1601.9|1598.9|86
1649215800000|2022-04-06 03:30:00|1602.9|1599.9|1601.9|1598.9|1603.4|1600.4|1601.9|1598.9|63
1649216100000|2022-04-06 03:35:00|1601.4|1598.4|1599.9|1596.9|1601.4|1598.4|1598.9|1595.9|135
1649216400000|2022-04-06 03:40:00|1599.4|1596.4|1598.9|1595.9|1599.9|1596.9|1598.4|1595.4|141
1649216700000|2022-04-06 03:45:00|1598.4|1595.4|1599.4|1596.4|1599.9|1596.9|1597.9|1594.9|82
1649217000000|2022-04-06 03:50:00|1598.9|1595.9|1600.4|1597.4|1600.9|1597.9|1598.4|1595.4|62
1649217300000|2022-04-06 03:55:00|1599.9|1596.9|1599.4|1596.4|1600.4|1597.4|1599.4|1596.4|27
1649217600000|2022-04-06 04:00:00|1599.9|1596.9|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|27
1649217900000|2022-04-06 04:05:00|1600.4|1597.4|1600.4|1597.4|1600.9|1597.9|1599.4|1596.4|32
1649218200000|2022-04-06 04:10:00|1599.9|1596.9|1599.9|1596.9|1600.9|1597.9|1599.9|1596.9|42
1649218500000|2022-04-06 04:15:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|28
1649218800000|2022-04-06 04:20:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|18
1649219100000|2022-04-06 04:25:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|43
1649219400000|2022-04-06 04:30:00|1600.4|1597.4|1599.9|1596.9|1600.9|1597.9|1599.4|1596.4|27
1649219700000|2022-04-06 04:35:00|1600.4|1597.4|1600.9|1597.9|1600.9|1597.9|1599.9|1596.9|9
1649220000000|2022-04-06 04:40:00|1600.4|1597.4|1600.4|1597.4|1600.4|1597.4|1600.4|1597.4|3
1649226600000|2022-04-06 06:30:00|1599.9|1596.9|1601.9|1598.9|1602.4|1599.4|1599.9|1596.9|131
1649226900000|2022-04-06 06:35:00|1601.4|1598.4|1601.9|1598.9|1602.4|1599.4|1600.9|1597.9|85
1649227200000|2022-04-06 06:40:00|1602.4|1599.4|1602.9|1599.9|1602.9|1599.9|1601.9|1598.9|48
1649227500000|2022-04-06 06:45:00|1603.4|1600.4|1602.4|1599.4|1603.9|1600.9|1601.9|1598.9|81
1649227800000|2022-04-06 06:50:00|1602.9|1599.9|1603.4|1600.4|1603.9|1600.9|1602.9|1599.9|31
1649228100000|2022-04-06 06:55:00|1603.9|1600.9|1603.4|1600.4|1603.9|1600.9|1602.9|1599.9|42
1649228400000|2022-04-06 07:00:00|1603.9|1600.9|1601.9|1598.9|1605.4|1602.4|1601.4|1598.4|226
1649228700000|2022-04-06 07:05:00|1602.4|1599.4|1601.9|1598.9|1603.4|1600.4|1601.4|1598.4|170
1649229000000|2022-04-06 07:10:00|1601.4|1598.4|1600.4|1597.4|1601.9|1598.9|1600.4|1597.4|218
1649229300000|2022-04-06 07:15:00|1600.9|1597.9|1600.9|1597.9|1601.9|1598.9|1600.4|1597.4|133
1649229600000|2022-04-06 07:20:00|1600.4|1597.4|1601.4|1598.4|1601.9|1598.9|1600.4|1597.4|30
1649229900000|2022-04-06 07:25:00|1601.9|1598.9|1603.4|1600.4|1603.4|1600.4|1601.9|1598.9|83
1649230200000|2022-04-06 07:30:00|1602.9|1599.9|1602.9|1599.9|1604.4|1601.4|1602.4|1599.4|107
1649230500000|2022-04-06 07:35:00|1603.4|1600.4|1601.4|1598.4|1603.4|1600.4|1601.4|1598.4|105
1649230800000|2022-04-06 07:40:00|1601.9|1598.9|1603.9|1600.9|1604.4|1601.4|1601.9|1598.9|126
1649231100000|2022-04-06 07:45:00|1603.4|1600.4|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|32
1649231400000|2022-04-06 07:50:00|1602.4|1599.4|1603.4|1600.4|1603.4|1600.4|1602.4|1599.4|21
1649231700000|2022-04-06 07:55:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.9|1599.9|45
1649232000000|2022-04-06 08:00:00|1603.4|1600.4|1603.4|1600.4|1603.9|1600.9|1602.9|1599.9|38
1649232300000|2022-04-06 08:05:00|1603.9|1600.9|1603.4|1600.4|1603.9|1600.9|1602.9|1599.9|40
1649292300000|2022-04-07 00:45:00|1599.9|1596.9|1601.9|1598.9|1602.4|1599.4|1599.4|1596.4|75
1649292600000|2022-04-07 00:50:00|1602.4|1599.4|1601.9|1598.9|1602.9|1599.9|1601.9|1598.9|79
1649292900000|2022-04-07 00:55:00|1601.4|1598.4|1601.4|1598.4|1601.9|1598.9|1597.9|1594.9|103
1649293200000|2022-04-07 01:00:00|1601.9|1598.9|1598.4|1595.4|1601.9|1598.9|1598.4|1595.4|265
1649293500000|2022-04-07 01:05:00|1597.9|1594.9|1599.9|1596.9|1600.4|1597.4|1597.4|1594.4|204
1649293800000|2022-04-07 01:10:00|1599.4|1596.4|1598.4|1595.4|1599.4|1596.4|1597.9|1594.9|121
1649294100000|2022-04-07 01:15:00|1598.9|1595.9|1597.4|1594.4|1598.9|1595.9|1596.4|1593.4|160
1649294400000|2022-04-07 01:20:00|1597.9|1594.9|1598.4|1595.4|1598.4|1595.4|1596.9|1593.9|140
1649294700000|2022-04-07 01:25:00|1597.9|1594.9|1595.9|1592.9|1597.9|1594.9|1595.9|1592.9|196
1649295000000|2022-04-07 01:30:00|1596.4|1593.4|1597.4|1594.4|1598.4|1595.4|1596.4|1593.4|236
1649295300000|2022-04-07 01:35:00|1597.9|1594.9|1598.9|1595.9|1599.4|1596.4|1596.9|1593.9|181
1649295600000|2022-04-07 01:40:00|1599.4|1596.4|1600.4|1597.4|1600.9|1597.9|1598.9|1595.9|73
1649295900000|2022-04-07 01:45:00|1599.9|1596.9|1600.4|1597.4|1600.9|1597.9|1599.4|1596.4|57
1649296200000|2022-04-07 01:50:00|1599.9|1596.9|1599.9|1596.9|1599.9|1596.9|1599.4|1596.4|38
1649296500000|2022-04-07 01:55:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|43
1649296800000|2022-04-07 02:00:00|1600.4|1597.4|1599.9|1596.9|1600.9|1597.9|1599.9|1596.9|38
1649297100000|2022-04-07 02:05:00|1600.4|1597.4|1600.4|1597.4|1600.9|1597.9|1600.4|1597.4|46
1649297400000|2022-04-07 02:10:00|1599.9|1596.9|1600.4|1597.4|1600.9|1597.9|1599.9|1596.9|35
1649297700000|2022-04-07 02:15:00|1599.9|1596.9|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|45
1649298000000|2022-04-07 02:20:00|1599.4|1596.4|1600.4|1597.4|1600.4|1597.4|1599.4|1596.4|20
1649298300000|2022-04-07 02:25:00|1599.9|1596.9|1601.4|1598.4|1601.9|1598.9|1599.9|1596.9|79
1649298600000|2022-04-07 02:30:00|1601.9|1598.9|1601.4|1598.4|1602.4|1599.4|1600.9|1597.9|61
1649298900000|2022-04-07 02:35:00|1601.9|1598.9|1602.9|1599.9|1602.9|1599.9|1600.9|1597.9|66
1649299200000|2022-04-07 02:40:00|1603.4|1600.4|1601.9|1598.9|1603.4|1600.4|1601.9|1598.9|50
1649299500000|2022-04-07 02:45:00|1602.4|1599.4|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|46
1649299800000|2022-04-07 02:50:00|1602.4|1599.4|1602.4|1599.4|1603.4|1600.4|1601.9|1598.9|38
1649300100000|2022-04-07 02:55:00|1601.9|1598.9|1601.9|1598.9|1601.9|1598.9|1600.9|1597.9|71
1649300400000|2022-04-07 03:00:00|1601.4|1598.4|1602.4|1599.4|1602.4|1599.4|1601.4|1598.4|14
1649300700000|2022-04-07 03:05:00|1602.9|1599.9|1604.9|1601.9|1604.9|1601.9|1602.9|1599.9|187
1649301000000|2022-04-07 03:10:00|1605.4|1602.4|1604.9|1601.9|1605.9|1602.9|1604.9|1601.9|107
1649301300000|2022-04-07 03:15:00|1604.4|1601.4|1603.4|1600.4|1605.4|1602.4|1602.9|1599.9|214
1649301600000|2022-04-07 03:20:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|48
1649301900000|2022-04-07 03:25:00|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|32
1649302200000|2022-04-07 03:30:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.9|1599.9|47
1649302500000|2022-04-07 03:35:00|1602.4|1599.4|1602.9|1599.9|1602.9|1599.9|1602.4|1599.4|31
1649302800000|2022-04-07 03:40:00|1603.4|1600.4|1602.4|1599.4|1603.4|1600.4|1602.4|1599.4|30
1649303100000|2022-04-07 03:45:00|1602.9|1599.9|1603.4|1600.4|1603.4|1600.4|1602.4|1599.4|12
1649303400000|2022-04-07 03:50:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|26
1649303700000|2022-04-07 03:55:00|1602.4|1599.4|1602.4|1599.4|1602.9|1599.9|1602.4|1599.4|21
1649304000000|2022-04-07 04:00:00|||||||||12
1649304300000|2022-04-07 04:05:00|1601.9|1598.9|1601.9|1598.9|1601.9|1598.9|1600.9|1597.9|79
1649304600000|2022-04-07 04:10:00|1602.4|1599.4|1602.4|1599.4|1602.4|1599.4|1601.9|1598.9|8
1649304900000|2022-04-07 04:15:00|1601.9|1598.9|1601.4|1598.4|1601.9|1598.9|1601.4|1598.4|22
1649305200000|2022-04-07 04:20:00|1601.9|1598.9|1601.4|1598.4|1601.9|1598.9|1601.4|1598.4|31
1649305500000|2022-04-07 04:25:00|1600.9|1597.9|1602.4|1599.4|1602.4|1599.4|1600.9|1597.9|24
1649305800000|2022-04-07 04:30:00|1602.9|1599.9|1602.9|1599.9|1602.9|1599.9|1602.9|1599.9|16
1649306100000|2022-04-07 04:35:00|1603.4|1600.4|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|31
1649306400000|2022-04-07 04:40:00|1603.4|1600.4|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|8
1649313000000|2022-04-07 06:30:00|1601.9|1598.9|1603.9|1600.9|1604.4|1601.4|1601.9|1598.9|93
1649313300000|2022-04-07 06:35:00|1604.4|1601.4|1604.4|1601.4|1605.4|1602.4|1604.4|1601.4|86
1649313600000|2022-04-07 06:40:00|1604.9|1601.9|1605.9|1602.9|1606.4|1603.4|1604.9|1601.9|145
1649313900000|2022-04-07 06:45:00|1606.4|1603.4|1606.9|1603.9|1606.9|1603.9|1606.4|1603.4|96
1649314200000|2022-04-07 06:50:00|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|1605.9|1602.9|57
1649314500000|2022-04-07 06:55:00|1606.9|1603.9|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|124
1649314800000|2022-04-07 07:00:00|1606.4|1603.4|1607.9|1604.9|1607.9|1604.9|1606.4|1603.4|96
1649315100000|2022-04-07 07:05:00|1608.4|1605.4|1607.9|1604.9|1608.4|1605.4|1607.4|1604.4|71
1649315400000|2022-04-07 07:10:00|1608.4|1605.4|1608.4|1605.4|1608.9|1605.9|1608.4|1605.4|125
1649315700000|2022-04-07 07:15:00|1607.9|1604.9|1607.4|1604.4|1608.4|1605.4|1606.9|1603.9|120
1649316000000|2022-04-07 07:20:00|1606.9|1603.9|1607.4|1604.4|1607.4|1604.4|1606.9|1603.9|67
1649316300000|2022-04-07 07:25:00|1607.9|1604.9|1606.9|1603.9|1607.9|1604.9|1606.4|1603.4|41
1649316600000|2022-04-07 07:30:00|1607.4|1604.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|58
1649316900000|2022-04-07 07:35:00|1606.4|1603.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|106
1649317200000|2022-04-07 07:40:00|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|1606.4|1603.4|51
1649317500000|2022-04-07 07:45:00|1606.9|1603.9|1607.4|1604.4|1607.9|1604.9|1606.9|1603.9|127
1649317800000|2022-04-07 07:50:00|1606.9|1603.9|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|67
1649318100000|2022-04-07 07:55:00|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|56
1649318400000|2022-04-07 08:00:00|1606.9|1603.9|1607.4|1604.4|1607.4|1604.4|1605.9|1602.9|151
1649318700000|2022-04-07 08:05:00|1606.9|1603.9|1607.4|1604.4|1607.9|1604.9|1606.9|1603.9|55
1649378700000|2022-04-08 00:45:00|1601.4|1598.4|1603.9|1600.9|1605.4|1602.4|1601.4|1598.4|72
1649379000000|2022-04-08 00:50:00|1603.4|1600.4|1600.9|1597.9|1603.4|1600.4|1598.9|1595.9|149
1649379300000|2022-04-08 00:55:00|1601.4|1598.4|1600.9|1597.9|1601.4|1598.4|1600.4|1597.4|53
1649379600000|2022-04-08 01:00:00|1601.4|1598.4|1598.9|1595.9|1601.9|1598.9|1598.4|1595.4|195
1649379900000|2022-04-08 01:05:00|1598.4|1595.4|1598.9|1595.9|1599.4|1596.4|1597.4|1594.4|218
1649380200000|2022-04-08 01:10:00|1599.4|1596.4|1598.9|1595.9|1599.9|1596.9|1598.9|1595.9|94
1649380500000|2022-04-08 01:15:00|1599.4|1596.4|1600.4|1597.4|1601.4|1598.4|1598.9|1595.9|158
1649380800000|2022-04-08 01:20:00|1600.9|1597.9|1599.9|1596.9|1600.9|1597.9|1599.9|1596.9|59
1649381100000|2022-04-08 01:25:00|1599.4|1596.4|1598.9|1595.9|1599.4|1596.4|1598.9|1595.9|49
1649381400000|2022-04-08 01:30:00|1598.4|1595.4|1599.4|1596.4|1599.9|1596.9|1598.4|1595.4|81
1649381700000|2022-04-08 01:35:00|1598.9|1595.9|1598.4|1595.4|1598.9|1595.9|1598.4|1595.4|29
1649382000000|2022-04-08 01:40:00|1598.9|1595.9|1599.4|1596.4|1600.4|1597.4|1598.4|1595.4|65
1649382300000|2022-04-08 01:45:00|1599.9|1596.9|1600.4|1597.4|1600.4|1597.4|1599.9|1596.9|26
1649382600000|2022-04-08 01:50:00|1600.9|1597.9|1601.9|1598.9|1602.4|1599.4|1600.9|1597.9|61
1649382900000|2022-04-08 01:55:00|1601.4|1598.4|1600.4|1597.4|1601.9|1598.9|1600.4|1597.4|54
1649383200000|2022-04-08 02:00:00|1601.4|1598.4|1601.9|1598.9|1601.9|1598.9|1600.9|1597.9|36
1649383500000|2022-04-08 02:05:00|1601.4|1598.4|1601.9|1598.9|1602.4|1599.4|1600.9|1597.9|64
1649383800000|2022-04-08 02:10:00|1602.4|1599.4|1602.4|1599.4|1602.4|1599.4|1601.9|1598.9|33
1649384100000|2022-04-08 02:15:00|1602.9|1599.9|1602.9|1599.9|1603.9|1600.9|1602.4|1599.4|42
1649384400000|2022-04-08 02:20:00|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|1602.4|1599.4|37
1649384700000|2022-04-08 02:25:00|1602.9|1599.9|1603.4|1600.4|1603.4|1600.4|1602.9|1599.9|25
1649385000000|2022-04-08 02:30:00|1602.9|1599.9|1604.4|1601.4|1604.9|1601.9|1602.9|1599.9|86
1649385300000|2022-04-08 02:35:00|1604.9|1601.9|1603.4|1600.4|1604.9|1601.9|1603.4|1600.4|47
1649385600000|2022-04-08 02:40:00|1602.9|1599.9|1603.9|1600.9|1604.4|1601.4|1602.9|1599.9|43
1649385900000|2022-04-08 02:45:00|1604.4|1601.4|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|17
1649386200000|2022-04-08 02:50:00|1604.4|1601.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|31
1649386500000|2022-04-08 02:55:00|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|20
1649386800000|2022-04-08 03:00:00|1602.9|1599.9|1602.9|1599.9|1602.9|1599.9|1601.9|1598.9|91
1649387100000|2022-04-08 03:05:00|1602.4|1599.4|1603.4|1600.4|1603.4|1600.4|1602.4|1599.4|88
1649387400000|2022-04-08 03:10:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|57
1649387700000|2022-04-08 03:15:00|1603.4|1600.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|61
1649388000000|2022-04-08 03:20:00|1603.4|1600.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|29
1649388300000|2022-04-08 03:25:00|1603.4|1600.4|1603.9|1600.9|1603.9|1600.9|1603.4|1600.4|19
1649388600000|2022-04-08 03:30:00|1603.4|1600.4|1604.4|1601.4|1604.4|1601.4|1603.4|1600.4|56
1649388900000|2022-04-08 03:35:00|1603.9|1600.9|1603.4|1600.4|1604.4|1601.4|1603.4|1600.4|43
1649389200000|2022-04-08 03:40:00|1603.9|1600.9|1603.9|1600.9|1603.9|1600.9|1602.9|1599.9|45
1649389500000|2022-04-08 03:45:00|1603.4|1600.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|56
1649389800000|2022-04-08 03:50:00|1603.4|1600.4|1604.4|1601.4|1604.4|1601.4|1603.4|1600.4|25
1649390100000|2022-04-08 03:55:00|1603.9|1600.9|1604.9|1601.9|1604.9|1601.9|1603.9|1600.9|40
1649390400000|2022-04-08 04:00:00|1604.4|1601.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|40
1649390700000|2022-04-08 04:05:00|1603.4|1600.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|46
1649391000000|2022-04-08 04:10:00|1604.4|1601.4|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|76
1649391300000|2022-04-08 04:15:00|1604.4|1601.4|1604.4|1601.4|1604.4|1601.4|1603.9|1600.9|45
1649391600000|2022-04-08 04:20:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|14
1649391900000|2022-04-08 04:25:00|1604.4|1601.4|1604.4|1601.4|1604.9|1601.9|1603.9|1600.9|39
1649392200000|2022-04-08 04:30:00|1604.9|1601.9|1604.4|1601.4|1604.9|1601.9|1604.4|1601.4|14
1649392500000|2022-04-08 04:35:00|1604.9|1601.9|1603.9|1600.9|1604.9|1601.9|1603.9|1600.9|87
1649392800000|2022-04-08 04:40:00|1603.4|1600.4|1603.9|1600.9|1603.9|1600.9|1603.4|1600.4|3
1649399400000|2022-04-08 06:30:00|1602.9|1599.9|1604.4|1601.4|1604.4|1601.4|1602.9|1599.9|82
1649399700000|2022-04-08 06:35:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|92
1649400000000|2022-04-08 06:40:00|1604.4|1601.4|1604.4|1601.4|1604.4|1601.4|1603.9|1600.9|58
1649400300000|2022-04-08 06:45:00|1603.9|1600.9|1604.4|1601.4|1604.9|1601.9|1603.9|1600.9|59
1649400600000|2022-04-08 06:50:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|90
1649400900000|2022-04-08 06:55:00|1604.4|1601.4|1604.4|1601.4|1605.4|1602.4|1604.4|1601.4|85
1649401200000|2022-04-08 07:00:00|1604.9|1601.9|1605.9|1602.9|1606.4|1603.4|1604.9|1601.9|102
1649401500000|2022-04-08 07:05:00|1605.4|1602.4|1605.4|1602.4|1605.9|1602.9|1604.9|1601.9|55
1649401800000|2022-04-08 07:10:00|1605.9|1602.9|1607.9|1604.9|1608.4|1605.4|1605.9|1602.9|117
1649402100000|2022-04-08 07:15:00|1607.4|1604.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|53
1649402400000|2022-04-08 07:20:00|1606.4|1603.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|53
1649402700000|2022-04-08 07:25:00|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|50
1649403000000|2022-04-08 07:30:00|1607.9|1604.9|1607.4|1604.4|1607.9|1604.9|1607.4|1604.4|77
1649403300000|2022-04-08 07:35:00|1607.9|1604.9|1607.4|1604.4|1607.9|1604.9|1607.4|1604.4|45
1649403600000|2022-04-08 07:40:00|1606.9|1603.9|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|79
1649403900000|2022-04-08 07:45:00|1606.4|1603.4|1606.4|1603.4|1607.4|1604.4|1606.4|1603.4|15
1649404200000|2022-04-08 07:50:00|1606.9|1603.9|1606.4|1603.4|1606.9|1603.9|1605.9|1602.9|25
1649404500000|2022-04-08 07:55:00|1605.9|1602.9|1606.9|1603.9|1606.9|1603.9|1605.9|1602.9|39
1649404800000|2022-04-08 08:00:00|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|17
1649405100000|2022-04-08 08:05:00|1606.9|1603.9|1606.9|1603.9|1606.9|1603.9|1606.4|1603.4|32
1649033100000|2022-04-04 00:45:00|1598.8|1595.8|1601.8|1598.8|1602.3|1599.3|1596.3|1593.3|59
1649033400000|2022-04-04 00:50:00|1600.8|1597.8|1599.3|1596.3|1600.8|1597.8|1596.8|1593.8|53
1649033700000|2022-04-04 00:55:00|1598.8|1595.8|1596.8|1593.8|1599.3|1596.3|1596.8|1593.8|50
1649034000000|2022-04-04 01:00:00|1597.3|1594.3|1595.3|1592.3|1599.3|1596.3|1594.8|1591.8|231
1649034300000|2022-04-04 01:05:00|1594.8|1591.8|1595.8|1592.8|1595.8|1592.8|1593.3|1590.3|139
1649034600000|2022-04-04 01:10:00|1594.8|1591.8|1593.3|1590.3|1594.8|1591.8|1592.3|1589.3|148
1649034900000|2022-04-04 01:15:00|1592.8|1589.8|1594.3|1591.3|1595.3|1592.3|1592.8|1589.8|44
1649035200000|2022-04-04 01:20:00|1593.8|1590.8|1595.8|1592.8|1596.8|1593.8|1593.8|1590.8|92
1649035500000|2022-04-04 01:25:00|1595.3|1592.3|1596.3|1593.3|1596.3|1593.3|1594.8|1591.8|70
1649035800000|2022-04-04 01:30:00|1595.8|1592.8|1596.8|1593.8|1597.3|1594.3|1595.8|1592.8|62
1649036100000|2022-04-04 01:35:00|1596.3|1593.3|1597.8|1594.8|1598.3|1595.3|1596.3|1593.3|81
1649036400000|2022-04-04 01:40:00|1597.3|1594.3|1597.3|1594.3|1598.3|1595.3|1597.3|1594.3|51
1649036700000|2022-04-04 01:45:00|1597.8|1594.8|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|41
1649037000000|2022-04-04 01:50:00|1598.3|1595.3|1596.3|1593.3|1598.3|1595.3|1595.3|1592.3|87
1649037300000|2022-04-04 01:55:00|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|1594.8|1591.8|94
1649037600000|2022-04-04 02:00:00|1596.3|1593.3|1595.8|1592.8|1596.3|1593.3|1595.3|1592.3|51
1649037900000|2022-04-04 02:05:00|1596.3|1593.3|1595.3|1592.3|1596.3|1593.3|1595.3|1592.3|33
1649038200000|2022-04-04 02:10:00|1595.8|1592.8|1596.3|1593.3|1596.8|1593.8|1595.8|1592.8|29
1649038500000|2022-04-04 02:15:00|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|1595.8|1592.8|11
1649038800000|2022-04-04 02:20:00|1595.3|1592.3|1596.3|1593.3|1596.3|1593.3|1595.3|1592.3|28
1649039100000|2022-04-04 02:25:00|1595.8|1592.8|1596.3|1593.3|1596.3|1593.3|1595.3|1592.3|33
1649039400000|2022-04-04 02:30:00|1596.8|1593.8|1597.3|1594.3|1597.3|1594.3|1596.3|1593.3|14
1649039700000|2022-04-04 02:35:00|1596.8|1593.8|1598.3|1595.3|1598.3|1595.3|1596.8|1593.8|44
1649040000000|2022-04-04 02:40:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.3|1594.3|40
1649040300000|2022-04-04 02:45:00|1598.3|1595.3|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|41
1649040600000|2022-04-04 02:50:00|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|1596.8|1593.8|12
1649040900000|2022-04-04 02:55:00|1597.8|1594.8|1596.8|1593.8|1597.8|1594.8|1596.8|1593.8|21
1649041200000|2022-04-04 03:00:00|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|1596.8|1593.8|19
1649041500000|2022-04-04 03:05:00|1596.8|1593.8|1597.3|1594.3|1597.3|1594.3|1596.8|1593.8|10
1649041800000|2022-04-04 03:10:00|1597.8|1594.8|1598.8|1595.8|1598.8|1595.8|1597.8|1594.8|46
1649042100000|2022-04-04 03:15:00|1598.3|1595.3|1598.3|1595.3|1598.8|1595.8|1598.3|1595.3|33
1649042400000|2022-04-04 03:20:00|1597.8|1594.8|1597.3|1594.3|1598.3|1595.3|1597.3|1594.3|43
1649042700000|2022-04-04 03:25:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.3|1594.3|25
1649043000000|2022-04-04 03:30:00|1597.3|1594.3|1597.3|1594.3|1597.8|1594.8|1597.3|1594.3|14
1649043300000|2022-04-04 03:35:00|1597.8|1594.8|1598.3|1595.3|1598.8|1595.8|1597.8|1594.8|117
1649043600000|2022-04-04 03:40:00|1597.8|1594.8|1598.3|1595.3|1598.3|1595.3|1597.8|1594.8|13
1649043900000|2022-04-04 03:45:00|1597.8|1594.8|1597.3|1594.3|1597.8|1594.8|1597.3|1594.3|16
1649044200000|2022-04-04 03:50:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.3|1594.3|41
1649044500000|2022-04-04 03:55:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|14
1649044800000|2022-04-04 04:00:00|1597.8|1594.8|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|17
1649045100000|2022-04-04 04:05:00|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|4
1649045400000|2022-04-04 04:10:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|16
1649045700000|2022-04-04 04:15:00|1597.3|1594.3|1597.8|1594.8|1597.8|1594.8|1597.3|1594.3|8
1649046000000|2022-04-04 04:20:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|6
1649046300000|2022-04-04 04:25:00|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|1597.8|1594.8|17
1649046600000|2022-04-04 04:30:00|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|1597.3|1594.3|6
1649046900000|2022-04-04 04:35:00|1597.8|1594.8|1597.3|1594.3|1598.3|1595.3|1597.3|1594.3|39
1649047200000|2022-04-04 04:40:00|1597.8|1594.8|1596.8|1593.8|1597.8|1594.8|1596.8|1593.8|29
1649053800000|2022-04-04 06:30:00|1597.3|1594.3|1597.8|1594.8|1599.3|1596.3|1597.3|1594.3|103
1649054100000|2022-04-04 06:35:00|1598.3|1595.3|1598.8|1595.8|1599.3|1596.3|1597.3|1594.3|49
1649054400000|2022-04-04 06:40:00|1598.3|1595.3|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|26
1649054700000|2022-04-04 06:45:00|1598.3|1595.3|1597.8|1594.8|1598.3|1595.3|1597.8|1594.8|16
1649055000000|2022-04-04 06:50:00|1598.3|1595.3|1599.8|1596.8|1600.3|1597.3|1598.3|1595.3|100
1649055300000|2022-04-04 06:55:00|1600.3|1597.3|1600.8|1597.8|1601.8|1598.8|1600.3|1597.3|219
1649055600000|2022-04-04 07:00:00|1601.3|1598.3|1599.8|1596.8|1601.3|1598.3|1599.8|1596.8|64
1649055900000|2022-04-04 07:05:00|1600.3|1597.3|1600.8|1597.8|1601.3|1598.3|1599.3|1596.3|129
1649056200000|2022-04-04 07:10:00|1601.3|1598.3|1598.8|1595.8|1601.3|1598.3|1598.8|1595.8|59
1649056500000|2022-04-04 07:15:00|1598.3|1595.3|1599.8|1596.8|1600.3|1597.3|1598.3|1595.3|98
1649056800000|2022-04-04 07:20:00|1600.3|1597.3|1599.3|1596.3|1600.3|1597.3|1599.3|1596.3|69
1649057100000|2022-04-04 07:25:00|1598.8|1595.8|1597.3|1594.3|1599.3|1596.3|1596.8|1593.8|82
1649057400000|2022-04-04 07:30:00|1596.8|1593.8|1596.8|1593.8|1597.3|1594.3|1596.3|1593.3|79
1649057700000|2022-04-04 07:35:00|1596.3|1593.3|1595.8|1592.8|1596.8|1593.8|1594.8|1591.8|114
1649058000000|2022-04-04 07:40:00|1596.3|1593.3|1597.8|1594.8|1597.8|1594.8|1595.8|1592.8|58
1649058300000|2022-04-04 07:45:00|1597.3|1594.3|1596.8|1593.8|1597.8|1594.8|1596.8|1593.8|34
1649058600000|2022-04-04 07:50:00|1597.3|1594.3|1597.3|1594.3|1597.8|1594.8|1596.8|1593.8|32
1649058900000|2022-04-04 07:55:00|1597.8|1594.8|1598.8|1595.8|1599.3|1596.3|1597.3|1594.3|36
1649059200000|2022-04-04 08:00:00|1599.3|1596.3|1598.8|1595.8|1600.3|1597.3|1598.8|1595.8|46
1649059500000|2022-04-04 08:05:00|1598.3|1595.3|1598.8|1595.8|1598.8|1595.8|1597.3|1594.3|57
1649119500000|2022-04-05 00:45:00|1598.8|1595.8|1596.8|1593.8|1600.8|1597.8|1596.8|1593.8|90
1649119800000|2022-04-05 00:50:00|1596.3|1593.3|1596.8|1593.8|1597.8|1594.8|1596.3|1593.3|96
1649120100000|2022-04-05 00:55:00|1597.3|1594.3|1598.8|1595.8|1599.8|1596.8|1597.3|1594.3|89
1649120400000|2022-04-05 01:00:00|1598.3|1595.3|1597.8|1594.8|1600.3|1597.3|1596.8|1593.8|149
1649120700000|2022-04-05 01:05:00|1598.3|1595.3|1597.3|1594.3|1599.3|1596.3|1597.3|1594.3|176
1649121000000|2022-04-05 01:10:00|1597.8|1594.8|1596.3|1593.3|1597.8|1594.8|1595.3|1592.3|106
1649121300000|2022-04-05 01:15:00|1595.8|1592.8|1596.8|1593.8|1598.3|1595.3|1595.3|1592.3|89
1649121600000|2022-04-05 01:20:00|1597.3|1594.3|1597.8|1594.8|1599.3|1596.3|1596.8|1593.8|114
1649121900000|2022-04-05 01:25:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1597.8|1594.8|93
1649122200000|2022-04-05 01:30:00|1597.8|1594.8|1598.3|1595.3|1598.8|1595.8|1597.8|1594.8|66
1649122500000|2022-04-05 01:35:00|1597.8|1594.8|1596.3|1593.3|1598.3|1595.3|1596.3|1593.3|101
1649122800000|2022-04-05 01:40:00|1596.8|1593.8|1594.8|1591.8|1596.8|1593.8|1594.8|1591.8|73
1649123100000|2022-04-05 01:45:00|1595.3|1592.3|1594.8|1591.8|1595.3|1592.3|1594.3|1591.3|87
1649123400000|2022-04-05 01:50:00|1594.3|1591.3|1594.3|1591.3|1595.3|1592.3|1593.8|1590.8|62
1649123700000|2022-04-05 01:55:00|1593.8|1590.8|1593.3|1590.3|1594.3|1591.3|1592.8|1589.8|102
1649124000000|2022-04-05 02:00:00|1593.8|1590.8|1593.8|1590.8|1594.8|1591.8|1593.3|1590.3|87
1649124300000|2022-04-05 02:05:00|1593.3|1590.3|1593.8|1590.8|1594.8|1591.8|1592.8|1589.8|80
1649124600000|2022-04-05 02:10:00|1594.3|1591.3|1594.8|1591.8|1594.8|1591.8|1593.8|1590.8|54
1649124900000|2022-04-05 02:15:00|1594.3|1591.3|1595.3|1592.3|1596.3|1593.3|1594.3|1591.3|84
1649125200000|2022-04-05 02:20:00|1594.8|1591.8|1593.8|1590.8|1594.8|1591.8|1593.3|1590.3|70
1649125500000|2022-04-05 02:25:00|1593.3|1590.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|51
1649125800000|2022-04-05 02:30:00|1594.3|1591.3|1593.8|1590.8|1594.8|1591.8|1593.8|1590.8|45
1649126100000|2022-04-05 02:35:00|1594.3|1591.3|1593.3|1590.3|1594.3|1591.3|1593.3|1590.3|45
1649126400000|2022-04-05 02:40:00|1593.8|1590.8|1593.8|1590.8|1593.8|1590.8|1593.8|1590.8|33
1649126700000|2022-04-05 02:45:00|1593.3|1590.3|1594.8|1591.8|1594.8|1591.8|1593.3|1590.3|58
1649127000000|2022-04-05 02:50:00|1594.3|1591.3|1593.8|1590.8|1594.8|1591.8|1593.8|1590.8|29
1649127300000|2022-04-05 02:55:00|1594.3|1591.3|1594.3|1591.3|1594.8|1591.8|1593.8|1590.8|56
1649127600000|2022-04-05 03:00:00|1594.8|1591.8|1595.3|1592.3|1595.8|1592.8|1594.3|1591.3|88
1649127900000|2022-04-05 03:05:00|1594.3|1591.3|1593.8|1590.8|1594.8|1591.8|1593.8|1590.8|65
1649128200000|2022-04-05 03:10:00|1593.3|1590.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|66
1649128500000|2022-04-05 03:15:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|54
1649128800000|2022-04-05 03:20:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.8|1590.8|81
1649129100000|2022-04-05 03:25:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|50
1649129400000|2022-04-05 03:30:00|1593.3|1590.3|1593.8|1590.8|1594.3|1591.3|1593.3|1590.3|69
1649129700000|2022-04-05 03:35:00|1594.1|1591.1|1595.4|1592.4|1595.4|1592.4|1594.1|1591.1|40
1649130000000|2022-04-05 03:40:00|1595.9|1592.9|1595.4|1592.4|1595.9|1592.9|1595.4|1592.4|38
1649130300000|2022-04-05 03:45:00|1594.9|1591.9|1595.4|1592.4|1595.4|1592.4|1594.9|1591.9|48
1649130600000|2022-04-05 03:50:00|1595.9|1592.9|1595.4|1592.4|1595.9|1592.9|1594.9|1591.9|17
1649130900000|2022-04-05 03:55:00|1595.9|1592.9|1595.4|1592.4|1595.9|1592.9|1594.9|1591.9|49
1649131200000|2022-04-05 04:00:00|1594.9|1591.9|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|39
1649131500000|2022-04-05 04:05:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|28
1649131800000|2022-04-05 04:10:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|24
1649132100000|2022-04-05 04:15:00|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|1594.9|1591.9|38
1649132400000|2022-04-05 04:20:00|1594.9|1591.9|1595.9|1592.9|1596.4|1593.4|1594.4|1591.4|67
1649132700000|2022-04-05 04:25:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|33
1649133300000|2022-04-05 04:35:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|61
1649133600000|2022-04-05 04:40:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|19
1649140200000|2022-04-05 06:30:00|1594.4|1591.4|1595.9|1592.9|1595.9|1592.9|1594.4|1591.4|97
1649140500000|2022-04-05 06:35:00|1596.4|1593.4|1597.4|1594.4|1597.9|1594.9|1596.4|1593.4|99
1649140800000|2022-04-05 06:40:00|1597.9|1594.9|1597.9|1594.9|1597.9|1594.9|1596.9|1593.9|28
1649141100000|2022-04-05 06:45:00|1598.4|1595.4|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|99
1649141400000|2022-04-05 06:50:00|1599.4|1596.4|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|43
1649141700000|2022-04-05 06:55:00|1598.9|1595.9|1599.4|1596.4|1599.4|1596.4|1598.4|1595.4|49
1649142000000|2022-04-05 07:00:00|1599.9|1596.9|1599.9|1596.9|1601.4|1598.4|1599.9|1596.9|153
1649142300000|2022-04-05 07:05:00|1600.4|1597.4|1600.4|1597.4|1600.9|1597.9|1599.9|1596.9|75
1649142600000|2022-04-05 07:10:00|1599.9|1596.9|1600.4|1597.4|1600.9|1597.9|1599.9|1596.9|41
1649142900000|2022-04-05 07:15:00|1599.9|1596.9|1599.9|1596.9|1599.9|1596.9|1599.4|1596.4|28
1649143200000|2022-04-05 07:20:00|1600.4|1597.4|1598.4|1595.4|1600.4|1597.4|1598.4|1595.4|77
1649143500000|2022-04-05 07:25:00|1597.9|1594.9|1598.9|1595.9|1598.9|1595.9|1597.4|1594.4|82
1649143800000|2022-04-05 07:30:00|1598.4|1595.4|1599.4|1596.4|1599.4|1596.4|1598.4|1595.4|20
1649144100000|2022-04-05 07:35:00|1599.9|1596.9|1599.9|1596.9|1600.9|1597.9|1599.9|1596.9|103
1649144400000|2022-04-05 07:40:00|1599.4|1596.4|1598.9|1595.9|1599.9|1596.9|1597.9|1594.9|48
1649144700000|2022-04-05 07:45:00|1598.4|1595.4|1595.9|1592.9|1598.9|1595.9|1595.9|1592.9|195
1649145000000|2022-04-05 07:50:00|1596.4|1593.4|1592.9|1589.9|1596.4|1593.4|1591.9|1588.9|623
1649145300000|2022-04-05 07:55:00|1593.4|1590.4|1592.9|1589.9|1593.9|1590.9|1592.4|1589.4|195
1649145600000|2022-04-05 08:00:00|1592.4|1589.4|1593.4|1590.4|1593.4|1590.4|1592.4|1589.4|105
1649145900000|2022-04-05 08:05:00|1592.9|1589.9|1593.9|1590.9|1593.9|1590.9|1592.9|1589.9|95
1649205900000|2022-04-06 00:45:00|1592.9|1589.9|1590.4|1587.4|1592.9|1589.9|1588.9|1585.9|117
1649206200000|2022-04-06 00:50:00|1590.9|1587.9|1589.9|1586.9|1591.4|1588.4|1589.9|1586.9|91
1649206500000|2022-04-06 00:55:00|1589.4|1586.4|1589.4|1586.4|1589.9|1586.9|1587.9|1584.9|78
1649206800000|2022-04-06 01:00:00|1589.9|1586.9|1592.9|1589.9|1594.4|1591.4|1589.9|1586.9|264
1649207100000|2022-04-06 01:05:00|1593.4|1590.4|1594.4|1591.4|1595.9|1592.9|1593.4|1590.4|206
1649207400000|2022-04-06 01:10:00|1594.9|1591.9|1597.4|1594.4|1597.9|1594.9|1594.4|1591.4|213
1649207700000|2022-04-06 01:15:00|1597.9|1594.9|1596.9|1593.9|1598.4|1595.4|1596.4|1593.4|130
1649208000000|2022-04-06 01:20:00|1597.4|1594.4|1596.9|1593.9|1597.9|1594.9|1596.9|1593.9|79
1649208300000|2022-04-06 01:25:00|1597.4|1594.4|1598.4|1595.4|1598.9|1595.9|1596.9|1593.9|110
1649208600000|2022-04-06 01:30:00|1598.9|1595.9|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|132
1649208900000|2022-04-06 01:35:00|1598.9|1595.9|1599.9|1596.9|1599.9|1596.9|1597.9|1594.9|121
1649209200000|2022-04-06 01:40:00|1600.4|1597.4|1600.4|1597.4|1601.4|1598.4|1600.4|1597.4|110
1649209500000|2022-04-06 01:45:00|1599.9|1596.9|1599.9|1596.9|1600.9|1597.9|1599.4|1596.4|51
1649209800000|2022-04-06 01:50:00|1600.4|1597.4|1600.4|1597.4|1600.4|1597.4|1599.4|1596.4|59
1649210100000|2022-04-06 01:55:00|1599.9|1596.9|1599.9|1596.9|1600.4|1597.4|1598.9|1595.9|58
1649210400000|2022-04-06 02:00:00|1599.4|1596.4|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|20
1649210700000|2022-04-06 02:05:00|1598.9|1595.9|1601.4|1598.4|1602.9|1599.9|1598.9|1595.9|170
1649211000000|2022-04-06 02:10:00|1600.9|1597.9|1599.4|1596.4|1601.4|1598.4|1599.4|1596.4|135
1649211300000|2022-04-06 02:15:00|1599.9|1596.9|1599.4|1596.4|1599.9|1596.9|1599.4|1596.4|31
1649211600000|2022-04-06 02:20:00|1599.9|1596.9|1599.4|1596.4|1599.9|1596.9|1598.9|1595.9|60
1649211900000|2022-04-06 02:25:00|1598.9|1595.9|1598.9|1595.9|1599.9|1596.9|1598.9|1595.9|53
1649212200000|2022-04-06 02:30:00|1599.4|1596.4|1598.9|1595.9|1599.9|1596.9|1598.9|1595.9|34
1649212500000|2022-04-06 02:35:00|1599.4|1596.4|1600.4|1597.4|1600.4|1597.4|1599.4|1596.4|40
1649212800000|2022-04-06 02:40:00|1599.9|1596.9|1600.4|1597.4|1600.9|1597.9|1599.9|1596.9|29
1649213100000|2022-04-06 02:45:00|1600.9|1597.9|1601.4|1598.4|1602.4|1599.4|1600.9|1597.9|71
1649213400000|2022-04-06 02:50:00|1601.9|1598.9|1601.4|1598.4|1602.4|1599.4|1601.4|1598.4|32
1649213700000|2022-04-06 02:55:00|1601.9|1598.9|1601.9|1598.9|1602.9|1599.9|1601.9|1598.9|52
1649214000000|2022-04-06 03:00:00|1602.4|1599.4|1602.4|1599.4|1602.9|1599.9|1601.9|1598.9|34
1649214300000|2022-04-06 03:05:00|1601.9|1598.9|1603.9|1600.9|1604.4|1601.4|1601.9|1598.9|153
1649214600000|2022-04-06 03:10:00|1604.4|1601.4|1603.4|1600.4|1604.9|1601.9|1603.4|1600.4|84
1649214900000|2022-04-06 03:15:00|1603.9|1600.9|1602.9|1599.9|1604.4|1601.4|1602.4|1599.4|55
1649215200000|2022-04-06 03:20:00|1602.4|1599.4|1602.9|1599.9|1603.9|1600.9|1602.4|1599.4|84
1649215500000|2022-04-06 03:25:00|1602.4|1599.4|1602.4|1599.4|1603.4|1600.4|1601.9|1598.9|86
1649215800000|2022-04-06 03:30:00|1602.9|1599.9|1601.9|1598.9|1603.4|1600.4|1601.9|1598.9|63
1649216100000|2022-04-06 03:35:00|1601.4|1598.4|1599.9|1596.9|1601.4|1598.4|1598.9|1595.9|135
1649216400000|2022-04-06 03:40:00|1599.4|1596.4|1598.9|1595.9|1599.9|1596.9|1598.4|1595.4|141
1649216700000|2022-04-06 03:45:00|1598.4|1595.4|1599.4|1596.4|1599.9|1596.9|1597.9|1594.9|82
1649217000000|2022-04-06 03:50:00|1598.9|1595.9|1600.4|1597.4|1600.9|1597.9|1598.4|1595.4|62
1649217300000|2022-04-06 03:55:00|1599.9|1596.9|1599.4|1596.4|1600.4|1597.4|1599.4|1596.4|27
1649217600000|2022-04-06 04:00:00|1599.9|1596.9|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|27
1649217900000|2022-04-06 04:05:00|1600.4|1597.4|1600.4|1597.4|1600.9|1597.9|1599.4|1596.4|32
1649218200000|2022-04-06 04:10:00|1599.9|1596.9|1599.9|1596.9|1600.9|1597.9|1599.9|1596.9|42
1649218500000|2022-04-06 04:15:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|28
1649218800000|2022-04-06 04:20:00|1600.4|1597.4|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|18
1649219100000|2022-04-06 04:25:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|43
1649219400000|2022-04-06 04:30:00|1600.4|1597.4|1599.9|1596.9|1600.9|1597.9|1599.4|1596.4|27
1649219700000|2022-04-06 04:35:00|1600.4|1597.4|1600.9|1597.9|1600.9|1597.9|1599.9|1596.9|9
1649220000000|2022-04-06 04:40:00|1600.4|1597.4|1600.4|1597.4|1600.4|1597.4|1600.4|1597.4|3
1649226600000|2022-04-06 06:30:00|1599.9|1596.9|1601.9|1598.9|1602.4|1599.4|1599.9|1596.9|131
1649226900000|2022-04-06 06:35:00|1601.4|1598.4|1601.9|1598.9|1602.4|1599.4|1600.9|1597.9|85
1649227200000|2022-04-06 06:40:00|1602.4|1599.4|1602.9|1599.9|1602.9|1599.9|1601.9|1598.9|48
1649227500000|2022-04-06 06:45:00|1603.4|1600.4|1602.4|1599.4|1603.9|1600.9|1601.9|1598.9|81
1649227800000|2022-04-06 06:50:00|1602.9|1599.9|1603.4|1600.4|1603.9|1600.9|1602.9|1599.9|31
1649228100000|2022-04-06 06:55:00|1603.9|1600.9|1603.4|1600.4|1603.9|1600.9|1602.9|1599.9|42
1649228400000|2022-04-06 07:00:00|1603.9|1600.9|1601.9|1598.9|1605.4|1602.4|1601.4|1598.4|226
1649228700000|2022-04-06 07:05:00|1602.4|1599.4|1601.9|1598.9|1603.4|1600.4|1601.4|1598.4|170
1649229000000|2022-04-06 07:10:00|1601.4|1598.4|1600.4|1597.4|1601.9|1598.9|1600.4|1597.4|218
1649229300000|2022-04-06 07:15:00|1600.9|1597.9|1600.9|1597.9|1601.9|1598.9|1600.4|1597.4|133
1649229600000|2022-04-06 07:20:00|1600.4|1597.4|1601.4|1598.4|1601.9|1598.9|1600.4|1597.4|30
1649229900000|2022-04-06 07:25:00|1601.9|1598.9|1603.4|1600.4|1603.4|1600.4|1601.9|1598.9|83
1649230200000|2022-04-06 07:30:00|1602.9|1599.9|1602.9|1599.9|1604.4|1601.4|1602.4|1599.4|107
1649230500000|2022-04-06 07:35:00|1603.4|1600.4|1601.4|1598.4|1603.4|1600.4|1601.4|1598.4|105
1649230800000|2022-04-06 07:40:00|1601.9|1598.9|1603.9|1600.9|1604.4|1601.4|1601.9|1598.9|126
1649231100000|2022-04-06 07:45:00|1603.4|1600.4|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|32
1649231400000|2022-04-06 07:50:00|1602.4|1599.4|1603.4|1600.4|1603.4|1600.4|1602.4|1599.4|21
1649231700000|2022-04-06 07:55:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.9|1599.9|45
1649232000000|2022-04-06 08:00:00|1603.4|1600.4|1603.4|1600.4|1603.9|1600.9|1602.9|1599.9|38
1649232300000|2022-04-06 08:05:00|1603.9|1600.9|1603.4|1600.4|1603.9|1600.9|1602.9|1599.9|40
1649292300000|2022-04-07 00:45:00|1599.9|1596.9|1601.9|1598.9|1602.4|1599.4|1599.4|1596.4|75
1649292600000|2022-04-07 00:50:00|1602.4|1599.4|1601.9|1598.9|1602.9|1599.9|1601.9|1598.9|79
1649292900000|2022-04-07 00:55:00|1601.4|1598.4|1601.4|1598.4|1601.9|1598.9|1597.9|1594.9|103
1649293200000|2022-04-07 01:00:00|1601.9|1598.9|1598.4|1595.4|1601.9|1598.9|1598.4|1595.4|265
1649293500000|2022-04-07 01:05:00|1597.9|1594.9|1599.9|1596.9|1600.4|1597.4|1597.4|1594.4|204
1649293800000|2022-04-07 01:10:00|1599.4|1596.4|1598.4|1595.4|1599.4|1596.4|1597.9|1594.9|121
1649294100000|2022-04-07 01:15:00|1598.9|1595.9|1597.4|1594.4|1598.9|1595.9|1596.4|1593.4|160
1649294400000|2022-04-07 01:20:00|1597.9|1594.9|1598.4|1595.4|1598.4|1595.4|1596.9|1593.9|140
1649294700000|2022-04-07 01:25:00|1597.9|1594.9|1595.9|1592.9|1597.9|1594.9|1595.9|1592.9|196
1649295000000|2022-04-07 01:30:00|1596.4|1593.4|1597.4|1594.4|1598.4|1595.4|1596.4|1593.4|236
1649295300000|2022-04-07 01:35:00|1597.9|1594.9|1598.9|1595.9|1599.4|1596.4|1596.9|1593.9|181
1649295600000|2022-04-07 01:40:00|1599.4|1596.4|1600.4|1597.4|1600.9|1597.9|1598.9|1595.9|73
1649295900000|2022-04-07 01:45:00|1599.9|1596.9|1600.4|1597.4|1600.9|1597.9|1599.4|1596.4|57
1649296200000|2022-04-07 01:50:00|1599.9|1596.9|1599.9|1596.9|1599.9|1596.9|1599.4|1596.4|38
1649296500000|2022-04-07 01:55:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|43
1649296800000|2022-04-07 02:00:00|1600.4|1597.4|1599.9|1596.9|1600.9|1597.9|1599.9|1596.9|38
1649297100000|2022-04-07 02:05:00|1600.4|1597.4|1600.4|1597.4|1600.9|1597.9|1600.4|1597.4|46
1649297400000|2022-04-07 02:10:00|1599.9|1596.9|1600.4|1597.4|1600.9|1597.9|1599.9|1596.9|35
1649297700000|2022-04-07 02:15:00|1599.9|1596.9|1599.9|1596.9|1600.4|1597.4|1599.9|1596.9|45
1649298000000|2022-04-07 02:20:00|1599.4|1596.4|1600.4|1597.4|1600.4|1597.4|1599.4|1596.4|20
1649298300000|2022-04-07 02:25:00|1599.9|1596.9|1601.4|1598.4|1601.9|1598.9|1599.9|1596.9|79
1649298600000|2022-04-07 02:30:00|1601.9|1598.9|1601.4|1598.4|1602.4|1599.4|1600.9|1597.9|61
1649298900000|2022-04-07 02:35:00|1601.9|1598.9|1602.9|1599.9|1602.9|1599.9|1600.9|1597.9|66
1649299200000|2022-04-07 02:40:00|1603.4|1600.4|1601.9|1598.9|1603.4|1600.4|1601.9|1598.9|50
1649299500000|2022-04-07 02:45:00|1602.4|1599.4|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|46
1649299800000|2022-04-07 02:50:00|1602.4|1599.4|1602.4|1599.4|1603.4|1600.4|1601.9|1598.9|38
1649300100000|2022-04-07 02:55:00|1601.9|1598.9|1601.9|1598.9|1601.9|1598.9|1600.9|1597.9|71
1649300400000|2022-04-07 03:00:00|1601.4|1598.4|1602.4|1599.4|1602.4|1599.4|1601.4|1598.4|14
1649300700000|2022-04-07 03:05:00|1602.9|1599.9|1604.9|1601.9|1604.9|1601.9|1602.9|1599.9|187
1649301000000|2022-04-07 03:10:00|1605.4|1602.4|1604.9|1601.9|1605.9|1602.9|1604.9|1601.9|107
1649301300000|2022-04-07 03:15:00|1604.4|1601.4|1603.4|1600.4|1605.4|1602.4|1602.9|1599.9|214
1649301600000|2022-04-07 03:20:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|48
1649301900000|2022-04-07 03:25:00|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|32
1649302200000|2022-04-07 03:30:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.9|1599.9|47
1649302500000|2022-04-07 03:35:00|1602.4|1599.4|1602.9|1599.9|1602.9|1599.9|1602.4|1599.4|31
1649302800000|2022-04-07 03:40:00|1603.4|1600.4|1602.4|1599.4|1603.4|1600.4|1602.4|1599.4|30
1649303100000|2022-04-07 03:45:00|1602.9|1599.9|1603.4|1600.4|1603.4|1600.4|1602.4|1599.4|12
1649303400000|2022-04-07 03:50:00|1602.9|1599.9|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|26
1649303700000|2022-04-07 03:55:00|1602.4|1599.4|1602.4|1599.4|1602.9|1599.9|1602.4|1599.4|21
1649304000000|2022-04-07 04:00:00|||||||||12
1649304300000|2022-04-07 04:05:00|1601.9|1598.9|1601.9|1598.9|1601.9|1598.9|1600.9|1597.9|79
1649304600000|2022-04-07 04:10:00|1602.4|1599.4|1602.4|1599.4|1602.4|1599.4|1601.9|1598.9|8
1649304900000|2022-04-07 04:15:00|1601.9|1598.9|1601.4|1598.4|1601.9|1598.9|1601.4|1598.4|22
1649305200000|2022-04-07 04:20:00|1601.9|1598.9|1601.4|1598.4|1601.9|1598.9|1601.4|1598.4|31
1649305500000|2022-04-07 04:25:00|1600.9|1597.9|1602.4|1599.4|1602.4|1599.4|1600.9|1597.9|24
1649305800000|2022-04-07 04:30:00|1602.9|1599.9|1602.9|1599.9|1602.9|1599.9|1602.9|1599.9|16
1649306100000|2022-04-07 04:35:00|1603.4|1600.4|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|31
1649306400000|2022-04-07 04:40:00|1603.4|1600.4|1602.9|1599.9|1603.4|1600.4|1602.4|1599.4|8
1649313000000|2022-04-07 06:30:00|1601.9|1598.9|1603.9|1600.9|1604.4|1601.4|1601.9|1598.9|93
1649313300000|2022-04-07 06:35:00|1604.4|1601.4|1604.4|1601.4|1605.4|1602.4|1604.4|1601.4|86
1649313600000|2022-04-07 06:40:00|1604.9|1601.9|1605.9|1602.9|1606.4|1603.4|1604.9|1601.9|145
1649313900000|2022-04-07 06:45:00|1606.4|1603.4|1606.9|1603.9|1606.9|1603.9|1606.4|1603.4|96
1649314200000|2022-04-07 06:50:00|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|1605.9|1602.9|57
1649314500000|2022-04-07 06:55:00|1606.9|1603.9|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|124
1649314800000|2022-04-07 07:00:00|1606.4|1603.4|1607.9|1604.9|1607.9|1604.9|1606.4|1603.4|96
1649315100000|2022-04-07 07:05:00|1608.4|1605.4|1607.9|1604.9|1608.4|1605.4|1607.4|1604.4|71
1649315400000|2022-04-07 07:10:00|1608.4|1605.4|1608.4|1605.4|1608.9|1605.9|1608.4|1605.4|125
1649315700000|2022-04-07 07:15:00|1607.9|1604.9|1607.4|1604.4|1608.4|1605.4|1606.9|1603.9|120
1649316000000|2022-04-07 07:20:00|1606.9|1603.9|1607.4|1604.4|1607.4|1604.4|1606.9|1603.9|67
1649316300000|2022-04-07 07:25:00|1607.9|1604.9|1606.9|1603.9|1607.9|1604.9|1606.4|1603.4|41
1649316600000|2022-04-07 07:30:00|1607.4|1604.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|58
1649316900000|2022-04-07 07:35:00|1606.4|1603.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|106
1649317200000|2022-04-07 07:40:00|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|1606.4|1603.4|51
1649317500000|2022-04-07 07:45:00|1606.9|1603.9|1607.4|1604.4|1607.9|1604.9|1606.9|1603.9|127
1649317800000|2022-04-07 07:50:00|1606.9|1603.9|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|67
1649318100000|2022-04-07 07:55:00|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|56
1649318400000|2022-04-07 08:00:00|1606.9|1603.9|1607.4|1604.4|1607.4|1604.4|1605.9|1602.9|151
1649318700000|2022-04-07 08:05:00|1606.9|1603.9|1607.4|1604.4|1607.9|1604.9|1606.9|1603.9|55
1649378700000|2022-04-08 00:45:00|1601.4|1598.4|1603.9|1600.9|1605.4|1602.4|1601.4|1598.4|72
1649379000000|2022-04-08 00:50:00|1603.4|1600.4|1600.9|1597.9|1603.4|1600.4|1598.9|1595.9|149
1649379300000|2022-04-08 00:55:00|1601.4|1598.4|1600.9|1597.9|1601.4|1598.4|1600.4|1597.4|53
1649379600000|2022-04-08 01:00:00|1601.4|1598.4|1598.9|1595.9|1601.9|1598.9|1598.4|1595.4|195
1649379900000|2022-04-08 01:05:00|1598.4|1595.4|1598.9|1595.9|1599.4|1596.4|1597.4|1594.4|218
1649380200000|2022-04-08 01:10:00|1599.4|1596.4|1598.9|1595.9|1599.9|1596.9|1598.9|1595.9|94
1649380500000|2022-04-08 01:15:00|1599.4|1596.4|1600.4|1597.4|1601.4|1598.4|1598.9|1595.9|158
1649380800000|2022-04-08 01:20:00|1600.9|1597.9|1599.9|1596.9|1600.9|1597.9|1599.9|1596.9|59
1649381100000|2022-04-08 01:25:00|1599.4|1596.4|1598.9|1595.9|1599.4|1596.4|1598.9|1595.9|49
1649381400000|2022-04-08 01:30:00|1598.4|1595.4|1599.4|1596.4|1599.9|1596.9|1598.4|1595.4|81
1649381700000|2022-04-08 01:35:00|1598.9|1595.9|1598.4|1595.4|1598.9|1595.9|1598.4|1595.4|29
1649382000000|2022-04-08 01:40:00|1598.9|1595.9|1599.4|1596.4|1600.4|1597.4|1598.4|1595.4|65
1649382300000|2022-04-08 01:45:00|1599.9|1596.9|1600.4|1597.4|1600.4|1597.4|1599.9|1596.9|26
1649382600000|2022-04-08 01:50:00|1600.9|1597.9|1601.9|1598.9|1602.4|1599.4|1600.9|1597.9|61
1649382900000|2022-04-08 01:55:00|1601.4|1598.4|1600.4|1597.4|1601.9|1598.9|1600.4|1597.4|54
1649383200000|2022-04-08 02:00:00|1601.4|1598.4|1601.9|1598.9|1601.9|1598.9|1600.9|1597.9|36
1649383500000|2022-04-08 02:05:00|1601.4|1598.4|1601.9|1598.9|1602.4|1599.4|1600.9|1597.9|64
1649383800000|2022-04-08 02:10:00|1602.4|1599.4|1602.4|1599.4|1602.4|1599.4|1601.9|1598.9|33
1649384100000|2022-04-08 02:15:00|1602.9|1599.9|1602.9|1599.9|1603.9|1600.9|1602.4|1599.4|42
1649384400000|2022-04-08 02:20:00|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|1602.4|1599.4|37
1649384700000|2022-04-08 02:25:00|1602.9|1599.9|1603.4|1600.4|1603.4|1600.4|1602.9|1599.9|25
1649385000000|2022-04-08 02:30:00|1602.9|1599.9|1604.4|1601.4|1604.9|1601.9|1602.9|1599.9|86
1649385300000|2022-04-08 02:35:00|1604.9|1601.9|1603.4|1600.4|1604.9|1601.9|1603.4|1600.4|47
1649385600000|2022-04-08 02:40:00|1602.9|1599.9|1603.9|1600.9|1604.4|1601.4|1602.9|1599.9|43
1649385900000|2022-04-08 02:45:00|1604.4|1601.4|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|17
1649386200000|2022-04-08 02:50:00|1604.4|1601.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|31
1649386500000|2022-04-08 02:55:00|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|1603.4|1600.4|20
1649386800000|2022-04-08 03:00:00|1602.9|1599.9|1602.9|1599.9|1602.9|1599.9|1601.9|1598.9|91
1649387100000|2022-04-08 03:05:00|1602.4|1599.4|1603.4|1600.4|1603.4|1600.4|1602.4|1599.4|88
1649387400000|2022-04-08 03:10:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|57
1649387700000|2022-04-08 03:15:00|1603.4|1600.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|61
1649388000000|2022-04-08 03:20:00|1603.4|1600.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|29
1649388300000|2022-04-08 03:25:00|1603.4|1600.4|1603.9|1600.9|1603.9|1600.9|1603.4|1600.4|19
1649388600000|2022-04-08 03:30:00|1603.4|1600.4|1604.4|1601.4|1604.4|1601.4|1603.4|1600.4|56
1649388900000|2022-04-08 03:35:00|1603.9|1600.9|1603.4|1600.4|1604.4|1601.4|1603.4|1600.4|43
1649389200000|2022-04-08 03:40:00|1603.9|1600.9|1603.9|1600.9|1603.9|1600.9|1602.9|1599.9|45
1649389500000|2022-04-08 03:45:00|1603.4|1600.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|56
1649389800000|2022-04-08 03:50:00|1603.4|1600.4|1604.4|1601.4|1604.4|1601.4|1603.4|1600.4|25
1649390100000|2022-04-08 03:55:00|1603.9|1600.9|1604.9|1601.9|1604.9|1601.9|1603.9|1600.9|40
1649390400000|2022-04-08 04:00:00|1604.4|1601.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|40
1649390700000|2022-04-08 04:05:00|1603.4|1600.4|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|46
1649391000000|2022-04-08 04:10:00|1604.4|1601.4|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|76
1649391300000|2022-04-08 04:15:00|1604.4|1601.4|1604.4|1601.4|1604.4|1601.4|1603.9|1600.9|45
1649391600000|2022-04-08 04:20:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.9|1600.9|14
1649391900000|2022-04-08 04:25:00|1604.4|1601.4|1604.4|1601.4|1604.9|1601.9|1603.9|1600.9|39
1649392200000|2022-04-08 04:30:00|1604.9|1601.9|1604.4|1601.4|1604.9|1601.9|1604.4|1601.4|14
1649392500000|2022-04-08 04:35:00|1604.9|1601.9|1603.9|1600.9|1604.9|1601.9|1603.9|1600.9|87
1649392800000|2022-04-08 04:40:00|1603.4|1600.4|1603.9|1600.9|1603.9|1600.9|1603.4|1600.4|3
1649399400000|2022-04-08 06:30:00|1602.9|1599.9|1604.4|1601.4|1604.4|1601.4|1602.9|1599.9|82
1649399700000|2022-04-08 06:35:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|92
1649400000000|2022-04-08 06:40:00|1604.4|1601.4|1604.4|1601.4|1604.4|1601.4|1603.9|1600.9|58
1649400300000|2022-04-08 06:45:00|1603.9|1600.9|1604.4|1601.4|1604.9|1601.9|1603.9|1600.9|59
1649400600000|2022-04-08 06:50:00|1603.9|1600.9|1603.9|1600.9|1604.4|1601.4|1603.4|1600.4|90
1649400900000|2022-04-08 06:55:00|1604.4|1601.4|1604.4|1601.4|1605.4|1602.4|1604.4|1601.4|85
1649401200000|2022-04-08 07:00:00|1604.9|1601.9|1605.9|1602.9|1606.4|1603.4|1604.9|1601.9|102
1649401500000|2022-04-08 07:05:00|1605.4|1602.4|1605.4|1602.4|1605.9|1602.9|1604.9|1601.9|55
1649401800000|2022-04-08 07:10:00|1605.9|1602.9|1607.9|1604.9|1608.4|1605.4|1605.9|1602.9|117
1649402100000|2022-04-08 07:15:00|1607.4|1604.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|53
1649402400000|2022-04-08 07:20:00|1606.4|1603.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|53
1649402700000|2022-04-08 07:25:00|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|1607.4|1604.4|50
1649403000000|2022-04-08 07:30:00|1607.9|1604.9|1607.4|1604.4|1607.9|1604.9|1607.4|1604.4|77
1649403300000|2022-04-08 07:35:00|1607.9|1604.9|1607.4|1604.4|1607.9|1604.9|1607.4|1604.4|45
1649403600000|2022-04-08 07:40:00|1606.9|1603.9|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|79
1649403900000|2022-04-08 07:45:00|1606.4|1603.4|1606.4|1603.4|1607.4|1604.4|1606.4|1603.4|15
1649404200000|2022-04-08 07:50:00|1606.9|1603.9|1606.4|1603.4|1606.9|1603.9|1605.9|1602.9|25
1649404500000|2022-04-08 07:55:00|1605.9|1602.9|1606.9|1603.9|1606.9|1603.9|1605.9|1602.9|39
1649404800000|2022-04-08 08:00:00|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|1606.4|1603.4|17
1649405100000|2022-04-08 08:05:00|1606.9|1603.9|1606.9|1603.9|1606.9|1603.9|1606.4|1603.4|32
1649637900000|2022-04-11 00:45:00|1611.4|1608.4|1608.4|1605.4|1612.4|1609.4|1607.9|1604.9|89
1649638200000|2022-04-11 00:50:00|1608.9|1605.9|1611.4|1608.4|1611.4|1608.4|1608.9|1605.9|34
1649638500000|2022-04-11 00:55:00|1610.9|1607.9|1614.9|1611.9|1617.4|1614.4|1610.9|1607.9|191
1649638800000|2022-04-11 01:00:00|1615.4|1612.4|1613.9|1610.9|1615.4|1612.4|1611.4|1608.4|195
1649639100000|2022-04-11 01:05:00|1614.4|1611.4|1614.9|1611.9|1615.9|1612.9|1611.9|1608.9|153
1649639400000|2022-04-11 01:10:00|1614.4|1611.4|1614.4|1611.4|1615.4|1612.4|1613.4|1610.4|81
1649639700000|2022-04-11 01:15:00|1614.9|1611.9|1614.9|1611.9|1615.9|1612.9|1614.4|1611.4|101
1649640000000|2022-04-11 01:20:00|1615.4|1612.4|1614.4|1611.4|1615.4|1612.4|1614.4|1611.4|69
1649640300000|2022-04-11 01:25:00|1613.9|1610.9|1612.9|1609.9|1614.4|1611.4|1612.9|1609.9|61
1649640600000|2022-04-11 01:30:00|1612.4|1609.4|1613.4|1610.4|1613.9|1610.9|1612.4|1609.4|63
1649640900000|2022-04-11 01:35:00|1613.9|1610.9|1612.9|1609.9|1614.4|1611.4|1612.9|1609.9|61
1649641200000|2022-04-11 01:40:00|1612.4|1609.4|1614.4|1611.4|1614.4|1611.4|1612.4|1609.4|61
1649641500000|2022-04-11 01:45:00|1613.9|1610.9|1612.9|1609.9|1613.9|1610.9|1612.4|1609.4|86
1649641800000|2022-04-11 01:50:00|1612.4|1609.4|1611.9|1608.9|1612.9|1609.9|1611.4|1608.4|87
1649642100000|2022-04-11 01:55:00|1611.4|1608.4|1609.9|1606.9|1611.9|1608.9|1609.4|1606.4|82
1649642400000|2022-04-11 02:00:00|1609.4|1606.4|1607.9|1604.9|1609.9|1606.9|1607.9|1604.9|100
1649642700000|2022-04-11 02:05:00|1608.9|1605.9|1609.4|1606.4|1609.9|1606.9|1608.9|1605.9|71
1649643000000|2022-04-11 02:10:00|1608.9|1605.9|1609.4|1606.4|1609.4|1606.4|1607.9|1604.9|92
1649643300000|2022-04-11 02:15:00|1608.9|1605.9|1610.4|1607.4|1610.4|1607.4|1608.9|1605.9|52
1649643600000|2022-04-11 02:20:00|1609.9|1606.9|1608.4|1605.4|1609.9|1606.9|1608.4|1605.4|64
1649643900000|2022-04-11 02:25:00|1607.9|1604.9|1607.4|1604.4|1607.9|1604.9|1607.4|1604.4|142
1649644200000|2022-04-11 02:30:00|1606.9|1603.9|1606.9|1603.9|1607.4|1604.4|1606.9|1603.9|84
1649644500000|2022-04-11 02:35:00|1606.4|1603.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|91
1649644800000|2022-04-11 02:40:00|1607.4|1604.4|1606.4|1603.4|1607.4|1604.4|1606.4|1603.4|98
1649645100000|2022-04-11 02:45:00|1606.9|1603.9|1607.9|1604.9|1607.9|1604.9|1606.4|1603.4|36
1649645400000|2022-04-11 02:50:00|1607.4|1604.4|1607.9|1604.9|1607.9|1604.9|1606.9|1603.9|59
1649645700000|2022-04-11 02:55:00|1607.4|1604.4|1606.4|1603.4|1607.9|1604.9|1605.9|1602.9|55
1649646000000|2022-04-11 03:00:00|1606.9|1603.9|1606.4|1603.4|1606.9|1603.9|1606.4|1603.4|30
1649646300000|2022-04-11 03:05:00|1606.9|1603.9|1607.4|1604.4|1608.4|1605.4|1606.9|1603.9|93
1649646600000|2022-04-11 03:10:00|1606.9|1603.9|1607.9|1604.9|1608.4|1605.4|1606.9|1603.9|34
1649646900000|2022-04-11 03:15:00|1607.4|1604.4|1608.9|1605.9|1609.4|1606.4|1606.9|1603.9|62
1649647200000|2022-04-11 03:20:00|1608.4|1605.4|1609.4|1606.4|1610.4|1607.4|1608.4|1605.4|56
1649647800000|2022-04-11 03:30:00|1609.9|1606.9|1609.4|1606.4|1609.9|1606.9|1609.4|1606.4|97
1649648100000|2022-04-11 03:35:00|1609.9|1606.9|1609.4|1606.4|1610.4|1607.4|1609.4|1606.4|50
1649648400000|2022-04-11 03:40:00|1609.9|1606.9|1609.4|1606.4|1609.9|1606.9|1609.4|1606.4|19
1649649000000|2022-04-11 03:50:00|1609.9|1606.9|1608.4|1605.4|1609.9|1606.9|1608.4|1605.4|90
1649649300000|2022-04-11 03:55:00|1607.9|1604.9|1607.9|1604.9|1608.4|1605.4|1607.9|1604.9|43
1649649600000|2022-04-11 04:00:00|1608.4|1605.4|1608.4|1605.4|1608.9|1605.9|1607.9|1604.9|55
1649649900000|2022-04-11 04:05:00|1608.9|1605.9|1609.9|1606.9|1609.9|1606.9|1608.9|1605.9|19
1649650200000|2022-04-11 04:10:00|1610.4|1607.4|1610.4|1607.4|1610.4|1607.4|1609.9|1606.9|24
1649650500000|2022-04-11 04:15:00|1609.9|1606.9|1610.4|1607.4|1611.4|1608.4|1609.9|1606.9|78
1649650800000|2022-04-11 04:20:00|1610.9|1607.9|1610.9|1607.9|1611.4|1608.4|1610.4|1607.4|45
1649651100000|2022-04-11 04:25:00|1610.4|1607.4|1612.9|1609.9|1612.9|1609.9|1610.4|1607.4|72
1649651400000|2022-04-11 04:30:00|1612.4|1609.4|1612.4|1609.4|1612.4|1609.4|1611.9|1608.9|21
1649651700000|2022-04-11 04:35:00|1612.9|1609.9|1612.4|1609.4|1613.4|1610.4|1612.4|1609.4|62
1649652000000|2022-04-11 04:40:00|1611.9|1608.9|1611.9|1608.9|1612.4|1609.4|1611.9|1608.9|10
1649658600000|2022-04-11 06:30:00|1612.9|1609.9|1611.4|1608.4|1612.9|1609.9|1611.4|1608.4|146
1649658900000|2022-04-11 06:35:00|1610.9|1607.9|1609.9|1606.9|1611.4|1608.4|1609.9|1606.9|83
1649659200000|2022-04-11 06:40:00|1609.4|1606.4|1608.9|1605.9|1609.4|1606.4|1608.4|1605.4|47
1649659500000|2022-04-11 06:45:00|1608.4|1605.4|1608.4|1605.4|1608.4|1605.4|1608.4|1605.4|47
1649659800000|2022-04-11 06:50:00|1608.9|1605.9|1608.4|1605.4|1608.9|1605.9|1607.9|1604.9|75
1649660100000|2022-04-11 06:55:00|||||||||26
1649660400000|2022-04-11 07:00:00|1607.9|1604.9|1606.9|1603.9|1607.9|1604.9|1606.4|1603.4|106
1649660700000|2022-04-11 07:05:00|1607.4|1604.4|1606.9|1603.9|1607.4|1604.4|1606.4|1603.4|71
1649661000000|2022-04-11 07:10:00|1607.4|1604.4|1606.4|1603.4|1607.9|1604.9|1605.9|1602.9|149
1649661300000|2022-04-11 07:15:00|1607.4|1604.4|1606.9|1603.9|1607.4|1604.4|1606.9|1603.9|15
1649661600000|2022-04-11 07:20:00|1607.4|1604.4|1607.9|1604.9|1608.4|1605.4|1607.4|1604.4|89
1649661900000|2022-04-11 07:25:00|1607.4|1604.4|1608.9|1605.9|1608.9|1605.9|1607.4|1604.4|46
1649662200000|2022-04-11 07:30:00|1608.4|1605.4|1608.4|1605.4|1609.4|1606.4|1607.9|1604.9|37
1649662500000|2022-04-11 07:35:00|1608.9|1605.9|1608.4|1605.4|1608.9|1605.9|1608.4|1605.4|22
1649662800000|2022-04-11 07:40:00|1608.9|1605.9|1608.4|1605.4|1608.9|1605.9|1608.4|1605.4|11
1649663100000|2022-04-11 07:45:00|1608.9|1605.9|1607.9|1604.9|1608.9|1605.9|1607.9|1604.9|24
1649663400000|2022-04-11 07:50:00|1607.4|1604.4|1607.9|1604.9|1607.9|1604.9|1607.4|1604.4|61
1649663700000|2022-04-11 07:55:00|1607.4|1604.4|1607.9|1604.9|1608.4|1605.4|1607.4|1604.4|38
1649664000000|2022-04-11 08:00:00|1608.4|1605.4|1607.9|1604.9|1609.4|1606.4|1607.9|1604.9|117
1649664300000|2022-04-11 08:05:00|1607.4|1604.4|1606.9|1603.9|1607.4|1604.4|1606.9|1603.9|26
1649724300000|2022-04-12 00:45:00|1604.9|1601.9|1600.4|1597.4|1604.9|1601.9|1600.4|1597.4|132
1649724600000|2022-04-12 00:50:00|1600.9|1597.9|1601.9|1598.9|1601.9|1598.9|1600.4|1597.4|72
1649724900000|2022-04-12 00:55:00|1601.4|1598.4|1600.9|1597.9|1601.4|1598.4|1600.9|1597.9|40
1649725200000|2022-04-12 01:00:00|1601.4|1598.4|1601.9|1598.9|1601.9|1598.9|1600.4|1597.4|158
1649725500000|2022-04-12 01:05:00|1601.4|1598.4|1599.9|1596.9|1601.4|1598.4|1598.9|1595.9|217
1649725800000|2022-04-12 01:10:00|1599.4|1596.4|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|59
1649726100000|2022-04-12 01:15:00|1599.4|1596.4|1598.4|1595.4|1599.4|1596.4|1598.4|1595.4|96
1649726400000|2022-04-12 01:20:00|1597.9|1594.9|1598.9|1595.9|1599.4|1596.4|1597.9|1594.9|117
1649726700000|2022-04-12 01:25:00|1599.4|1596.4|1600.4|1597.4|1600.9|1597.9|1598.9|1595.9|100
1649727000000|2022-04-12 01:30:00|1599.9|1596.9|1599.9|1596.9|1600.4|1597.4|1599.4|1596.4|58
1649727300000|2022-04-12 01:35:00|1600.4|1597.4|1600.4|1597.4|1600.9|1597.9|1599.4|1596.4|76
1649727600000|2022-04-12 01:40:00|1599.9|1596.9|1601.4|1598.4|1601.4|1598.4|1599.9|1596.9|61
1649727900000|2022-04-12 01:45:00|1600.9|1597.9|1600.9|1597.9|1601.9|1598.9|1600.4|1597.4|51
1649728200000|2022-04-12 01:50:00|1601.4|1598.4|1601.4|1598.4|1601.4|1598.4|1600.9|1597.9|37
1649728500000|2022-04-12 01:55:00|1600.9|1597.9|1601|1598|1601.9|1598.9|1600.4|1597.4|61
1649728800000|2022-04-12 02:00:00|1600.5|1597.5|1600.5|1597.5|1601.5|1598.5|1600.5|1597.5|44
1649729100000|2022-04-12 02:05:00|1600|1597|1600.5|1597.5|1601|1598|1600|1597|41
1649729400000|2022-04-12 02:10:00|1601|1598|1601.5|1598.5|1601.5|1598.5|1601|1598|39
1649729700000|2022-04-12 02:15:00|1602|1599|1602.5|1599.5|1602.5|1599.5|1602|1599|49
1649730000000|2022-04-12 02:20:00|1602|1599|1602|1599|1602.5|1599.5|1601.5|1598.5|25
1649730300000|2022-04-12 02:25:00|1602.5|1599.5|1602.5|1599.5|1602.5|1599.5|1602|1599|35
1649730600000|2022-04-12 02:30:00|1603|1600|1603|1600|1603|1600|1602.5|1599.5|17
1649730900000|2022-04-12 02:35:00|1602.5|1599.5|1602.5|1599.5|1603|1600|1602|1599|33
1649731200000|2022-04-12 02:40:00|1602|1599|1602|1599|1602.5|1599.5|1602|1599|28
1649731500000|2022-04-12 02:45:00|1602.5|1599.5|1601.5|1598.5|1602.5|1599.5|1601|1598|92
1649731800000|2022-04-12 02:50:00|1601|1598|1601.5|1598.5|1601.5|1598.5|1600.5|1597.5|38
1649732100000|2022-04-12 02:55:00|1601|1598|1601.5|1598.5|1601.5|1598.5|1600.5|1597.5|51
1649732400000|2022-04-12 03:00:00|1601|1598|1600.5|1597.5|1601.5|1598.5|1600.5|1597.5|39
1649732700000|2022-04-12 03:05:00|1601|1598|1600.5|1597.5|1601|1598|1600|1597|48
1649733000000|2022-04-12 03:10:00|1600|1597|1600.5|1597.5|1601|1598|1600|1597|44
1649733300000|2022-04-12 03:15:00|1601|1598|1601.5|1598.5|1601.5|1598.5|1600.5|1597.5|45
1649733600000|2022-04-12 03:20:00|1601|1598|1601|1598|1601.5|1598.5|1601|1598|40
1649733900000|2022-04-12 03:25:00|1601.5|1598.5|1601|1598|1601.5|1598.5|1601|1598|27
1649734200000|2022-04-12 03:30:00|1601.5|1598.5|1601|1598|1601.5|1598.5|1601|1598|35
1649734500000|2022-04-12 03:35:00|1601.5|1598.5|1602|1599|1602.5|1599.5|1601.5|1598.5|99
1649734800000|2022-04-12 03:40:00|1602.5|1599.5|1602|1599|1602.5|1599.5|1602|1599|32
1649735400000|2022-04-12 03:50:00|1602.5|1599.5|1602|1599|1602.5|1599.5|1602|1599|67
1649735700000|2022-04-12 03:55:00|||||||||55
1649736000000|2022-04-12 04:00:00|||||||||36
1649736600000|2022-04-12 04:10:00|1602.5|1599.5|1602|1599|1602.5|1599.5|1602|1599|57
1649736900000|2022-04-12 04:15:00|1602.5|1599.5|1603|1600|1603|1600|1602|1599|59
1649737200000|2022-04-12 04:20:00|1602.5|1599.5|1602|1599|1603|1600|1602|1599|40
1649737500000|2022-04-12 04:25:00|1602.5|1599.5|1601.5|1598.5|1602.5|1599.5|1601.5|1598.5|52
1649737800000|2022-04-12 04:30:00|1601|1598|1600.5|1597.5|1601|1598|1600.5|1597.5|20
1649738100000|2022-04-12 04:35:00|1601|1598|1601|1598|1601|1598|1600.5|1597.5|32
1649738400000|2022-04-12 04:40:00|1600.5|1597.5|1600.5|1597.5|1601|1598|1600.5|1597.5|40
1649745000000|2022-04-12 06:30:00|1600|1597|1601.5|1598.5|1602|1599|1600|1597|75
1649745300000|2022-04-12 06:35:00|1601|1598|1601.5|1598.5|1601.5|1598.5|1600|1597|78
1649745600000|2022-04-12 06:40:00|1602|1599|1601.5|1598.5|1602.5|1599.5|1601.5|1598.5|56
1649745900000|2022-04-12 06:45:00|1602|1599|1601.5|1598.5|1602|1599|1601|1598|40
1649746200000|2022-04-12 06:50:00|1601|1598|1601|1598|1601|1598|1600.5|1597.5|60
1649746500000|2022-04-12 06:55:00|1600.5|1597.5|1600|1597|1600.5|1597.5|1599.5|1596.5|98
1649746800000|2022-04-12 07:00:00|1599.5|1596.5|1599|1596|1600|1597|1598.5|1595.5|127
1649747100000|2022-04-12 07:05:00|1598.5|1595.5|1598|1595|1598.5|1595.5|1597.5|1594.5|214
1649747400000|2022-04-12 07:10:00|1597.5|1594.5|1598.5|1595.5|1598.5|1595.5|1597.5|1594.5|92
1649747700000|2022-04-12 07:15:00|1598|1595|1597|1594|1598.5|1595.5|1596.5|1593.5|160
1649748000000|2022-04-12 07:20:00|1597.5|1594.5|1597|1594|1597.5|1594.5|1596.5|1593.5|51
1649748300000|2022-04-12 07:25:00|1597.5|1594.5|1598.5|1595.5|1598.5|1595.5|1597|1594|101
1649748600000|2022-04-12 07:30:00|1598|1595|1598.5|1595.5|1599|1596|1598|1595|92
1649748900000|2022-04-12 07:35:00|1598|1595|1598.5|1595.5|1598.5|1595.5|1597.5|1594.5|92
1649749200000|2022-04-12 07:40:00|1599|1596|1598.5|1595.5|1599|1596|1598|1595|57
1649749500000|2022-04-12 07:45:00|1598|1595|1598.5|1595.5|1598.5|1595.5|1598|1595|39
1649749800000|2022-04-12 07:50:00|1598|1595|1598|1595|1598.5|1595.5|1597.5|1594.5|46
1649750100000|2022-04-12 07:55:00|1597.5|1594.5|1598.5|1595.5|1598.5|1595.5|1597.5|1594.5|53
1649750400000|2022-04-12 08:00:00|1598|1595|1598|1595|1598.5|1595.5|1598|1595|60
1649750700000|2022-04-12 08:05:00|1597.5|1594.5|1598|1595|1598|1595|1597.5|1594.5|43
1649810700000|2022-04-13 00:45:00|1601.6|1598.6|1601.6|1598.6|1601.6|1598.6|1600.1|1597.1|76
1649811000000|2022-04-13 00:50:00|1602.1|1599.1|1601.6|1598.6|1602.6|1599.6|1601.6|1598.6|30
1649811300000|2022-04-13 00:55:00|1602.1|1599.1|1601.1|1598.1|1602.1|1599.1|1600.6|1597.6|56
1649811600000|2022-04-13 01:00:00|1601.6|1598.6|1601.6|1598.6|1603.1|1600.1|1601.6|1598.6|117
1649811900000|2022-04-13 01:05:00|1601.1|1598.1|1600.6|1597.6|1601.6|1598.6|1600.1|1597.1|72
1649812200000|2022-04-13 01:10:00|1600.1|1597.1|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|87
1649812500000|2022-04-13 01:15:00|1601.1|1598.1|1601.1|1598.1|1601.1|1598.1|1600.6|1597.6|39
1649812800000|2022-04-13 01:20:00|1601.6|1598.6|1602.1|1599.1|1602.1|1599.1|1600.6|1597.6|100
1649813100000|2022-04-13 01:25:00|1601.6|1598.6|1602.6|1599.6|1602.6|1599.6|1601.6|1598.6|65
1649813400000|2022-04-13 01:30:00|1603.1|1600.1|1603.1|1600.1|1604.1|1601.1|1602.6|1599.6|124
1649813700000|2022-04-13 01:35:00|1603.6|1600.6|1603.1|1600.1|1603.6|1600.6|1603.1|1600.1|97
1649814000000|2022-04-13 01:40:00|1602.6|1599.6|1603.1|1600.1|1603.1|1600.1|1602.1|1599.1|83
1649814300000|2022-04-13 01:45:00|1603.6|1600.6|1603.1|1600.1|1604.6|1601.6|1603.1|1600.1|57
1649814600000|2022-04-13 01:50:00|1602.6|1599.6|1603.1|1600.1|1603.1|1600.1|1602.1|1599.1|40
1649814900000|2022-04-13 01:55:00|1603.6|1600.6|1603.6|1600.6|1603.6|1600.6|1603.1|1600.1|31
1649815200000|2022-04-13 02:00:00|1604.1|1601.1|1603.6|1600.6|1604.6|1601.6|1603.6|1600.6|40
1649815500000|2022-04-13 02:05:00|1603.1|1600.1|1603.1|1600.1|1603.1|1600.1|1602.6|1599.6|65
1649815800000|2022-04-13 02:10:00|1602.6|1599.6|1602.6|1599.6|1602.6|1599.6|1602.1|1599.1|42
1649816100000|2022-04-13 02:15:00|1603.1|1600.1|1603.1|1600.1|1603.1|1600.1|1603.1|1600.1|5
1649816400000|2022-04-13 02:20:00|1602.6|1599.6|1602.1|1599.1|1602.6|1599.6|1602.1|1599.1|16
1649816700000|2022-04-13 02:25:00|1602.6|1599.6|1602.6|1599.6|1602.6|1599.6|1602.1|1599.1|29
1649817000000|2022-04-13 02:30:00|1602.1|1599.1|1602.1|1599.1|1602.1|1599.1|1601.6|1598.6|47
1649817300000|2022-04-13 02:35:00|1601.6|1598.6|1601.6|1598.6|1601.6|1598.6|1601.1|1598.1|49
1649817600000|2022-04-13 02:40:00|1601.1|1598.1|1600.6|1597.6|1601.6|1598.6|1600.6|1597.6|68
1649817900000|2022-04-13 02:45:00|1600.1|1597.1|1601.1|1598.1|1601.6|1598.6|1600.1|1597.1|47
1649818200000|2022-04-13 02:50:00|1601.6|1598.6|1601.1|1598.1|1601.6|1598.6|1601.1|1598.1|14
1649818500000|2022-04-13 02:55:00|1600.6|1597.6|1601.1|1598.1|1601.1|1598.1|1600.6|1597.6|14
1649818800000|2022-04-13 03:00:00|1601.6|1598.6|1601.6|1598.6|1602.1|1599.1|1601.1|1598.1|44
1649819100000|2022-04-13 03:05:00|1601.1|1598.1|1601.6|1598.6|1601.6|1598.6|1600.6|1597.6|36
1649819400000|2022-04-13 03:10:00|1601.1|1598.1|1601.6|1598.6|1601.6|1598.6|1601.1|1598.1|20
1649819700000|2022-04-13 03:15:00|1601.1|1598.1|1602.1|1599.1|1602.1|1599.1|1601.1|1598.1|122
1649820000000|2022-04-13 03:20:00|1601.6|1598.6|1602.1|1599.1|1602.6|1599.6|1601.6|1598.6|15
1649820300000|2022-04-13 03:25:00|1601.6|1598.6|1601.1|1598.1|1601.6|1598.6|1601.1|1598.1|18
1649820600000|2022-04-13 03:30:00|1601.6|1598.6|1602.1|1599.1|1602.1|1599.1|1601.1|1598.1|25
1649820900000|2022-04-13 03:35:00|1601.6|1598.6|1602.1|1599.1|1602.1|1599.1|1601.6|1598.6|16
1649821200000|2022-04-13 03:40:00|1602.6|1599.6|1602.6|1599.6|1602.6|1599.6|1602.6|1599.6|22
1649821500000|2022-04-13 03:45:00|1602.1|1599.1|1602.6|1599.6|1602.6|1599.6|1602.1|1599.1|20
1649821800000|2022-04-13 03:50:00|1602.1|1599.1|1602.6|1599.6|1602.6|1599.6|1602.1|1599.1|16
1649822100000|2022-04-13 03:55:00|1602.1|1599.1|1602.1|1599.1|1602.1|1599.1|1601.6|1598.6|20
1649822400000|2022-04-13 04:00:00|1601.6|1598.6|1602.1|1599.1|1602.1|1599.1|1601.6|1598.6|11
1649822700000|2022-04-13 04:05:00|1601.6|1598.6|1601.6|1598.6|1602.1|1599.1|1601.1|1598.1|35
1649823000000|2022-04-13 04:10:00|1602.1|1599.1|1602.1|1599.1|1602.1|1599.1|1602.1|1599.1|4
1649823300000|2022-04-13 04:15:00|1601.6|1598.6|1601.1|1598.1|1601.6|1598.6|1601.1|1598.1|14
1649823600000|2022-04-13 04:20:00|1601.6|1598.6|1601.1|1598.1|1601.6|1598.6|1601.1|1598.1|26
1649823900000|2022-04-13 04:25:00|1601.6|1598.6|1601.1|1598.1|1601.6|1598.6|1601.1|1598.1|24
1649824500000|2022-04-13 04:35:00|1601.6|1598.6|1601.6|1598.6|1602.1|1599.1|1601.1|1598.1|22
1649824800000|2022-04-13 04:40:00|1602.1|1599.1|1601.6|1598.6|1602.1|1599.1|1601.6|1598.6|6
1649831400000|2022-04-13 06:30:00|1602.1|1599.1|1601.6|1598.6|1602.6|1599.6|1600.6|1597.6|129
1649831700000|2022-04-13 06:35:00|1601.1|1598.1|1599.6|1596.6|1601.1|1598.1|1599.1|1596.1|97
1649832000000|2022-04-13 06:40:00|1599.1|1596.1|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|52
1649832300000|2022-04-13 06:45:00|1600.1|1597.1|1599.6|1596.6|1600.1|1597.1|1599.6|1596.6|11
1649832600000|2022-04-13 06:50:00|1600.1|1597.1|1599.1|1596.1|1600.1|1597.1|1599.1|1596.1|61
1649832900000|2022-04-13 06:55:00|1598.6|1595.6|1597.6|1594.6|1598.6|1595.6|1597.1|1594.1|195
1649833200000|2022-04-13 07:00:00|1598.1|1595.1|1596.1|1593.1|1598.1|1595.1|1595.6|1592.6|321
1649833500000|2022-04-13 07:05:00|1595.6|1592.6|1595.6|1592.6|1595.6|1592.6|1594.6|1591.6|138
1649833800000|2022-04-13 07:10:00|1596.1|1593.1|1595.1|1592.1|1596.1|1593.1|1594.6|1591.6|98
1649834100000|2022-04-13 07:15:00|1594.6|1591.6|1596.1|1593.1|1596.1|1593.1|1594.6|1591.6|65
1649834400000|2022-04-13 07:20:00|1595.6|1592.6|1597.1|1594.1|1597.1|1594.1|1595.6|1592.6|107
1649834700000|2022-04-13 07:25:00|1596.6|1593.6|1597.1|1594.1|1597.6|1594.6|1596.6|1593.6|35
1649835000000|2022-04-13 07:30:00|1597.6|1594.6|1596.6|1593.6|1597.6|1594.6|1596.6|1593.6|41
1649835300000|2022-04-13 07:35:00|1597.1|1594.1|1597.6|1594.6|1597.6|1594.6|1597.1|1594.1|65
1649835600000|2022-04-13 07:40:00|1598.1|1595.1|1598.1|1595.1|1598.1|1595.1|1597.6|1594.6|48
1649835900000|2022-04-13 07:45:00|1597.6|1594.6|1597.6|1594.6|1598.6|1595.6|1597.6|1594.6|58
1649836200000|2022-04-13 07:50:00|1597.1|1594.1|1596.1|1593.1|1597.6|1594.6|1595.6|1592.6|97
1649836500000|2022-04-13 07:55:00|1595.6|1592.6|1596.1|1593.1|1597.1|1594.1|1595.6|1592.6|75
1649836800000|2022-04-13 08:00:00|1596.6|1593.6|1595.6|1592.6|1596.6|1593.6|1595.6|1592.6|50
1649837100000|2022-04-13 08:05:00|1596.1|1593.1|1595.6|1592.6|1596.1|1593.1|1595.6|1592.6|58
1649897100000|2022-04-14 00:45:00|1596.7|1593.7|1600.2|1597.2|1600.7|1597.7|1596.7|1593.7|91
1649897400000|2022-04-14 00:50:00|1599.7|1596.7|1600.2|1597.2|1601.2|1598.2|1599.7|1596.7|59
1649897700000|2022-04-14 00:55:00|1599.7|1596.7|1600.2|1597.2|1601.2|1598.2|1599.2|1596.2|56
1649898000000|2022-04-14 01:00:00|1599.7|1596.7|1601.2|1598.2|1602.2|1599.2|1599.2|1596.2|191
1649898300000|2022-04-14 01:05:00|1601.7|1598.7|1601.2|1598.2|1602.2|1599.2|1599.7|1596.7|127
1649898600000|2022-04-14 01:10:00|1600.7|1597.7|1598.7|1595.7|1600.7|1597.7|1598.7|1595.7|100
1649898900000|2022-04-14 01:15:00|1599.2|1596.2|1600.7|1597.7|1600.7|1597.7|1598.7|1595.7|71
1649899200000|2022-04-14 01:20:00|1600.2|1597.2|1600.7|1597.7|1600.7|1597.7|1600.2|1597.2|49
1649899500000|2022-04-14 01:25:00|1600.2|1597.2|1600.7|1597.7|1600.7|1597.7|1600.2|1597.2|25
1649899800000|2022-04-14 01:30:00|1601.2|1598.2|1601.2|1598.2|1601.7|1598.7|1601.2|1598.2|76
1649900100000|2022-04-14 01:35:00|1601.7|1598.7|1602.7|1599.7|1603.2|1600.2|1601.2|1598.2|111
1649900400000|2022-04-14 01:40:00|1602.2|1599.2|1600.7|1597.7|1602.2|1599.2|1600.7|1597.7|78
1649900700000|2022-04-14 01:45:00|1601.2|1598.2|1601.2|1598.2|1602.2|1599.2|1601.2|1598.2|35
1649901000000|2022-04-14 01:50:00|1600.7|1597.7|1601.2|1598.2|1601.2|1598.2|1600.7|1597.7|38
1649901300000|2022-04-14 01:55:00|1601.7|1598.7|1601.7|1598.7|1601.7|1598.7|1601.2|1598.2|35
1649901600000|2022-04-14 02:00:00|1601.2|1598.2|1600.7|1597.7|1601.2|1598.2|1600.7|1597.7|40
1649901900000|2022-04-14 02:05:00|1601.2|1598.2|1601.7|1598.7|1601.7|1598.7|1601.2|1598.2|33
1649902200000|2022-04-14 02:10:00|||||||||29
1649902500000|2022-04-14 02:15:00|1602.2|1599.2|1602.7|1599.7|1602.7|1599.7|1601.7|1598.7|38
1649902800000|2022-04-14 02:20:00|1602.2|1599.2|1602.2|1599.2|1603.7|1600.7|1602.2|1599.2|124
1649903100000|2022-04-14 02:25:00|1601.7|1598.7|1601.7|1598.7|1601.7|1598.7|1601.2|1598.2|38
1649903400000|2022-04-14 02:30:00|1601.2|1598.2|1601.2|1598.2|1601.2|1598.2|1600.7|1597.7|27
1649903700000|2022-04-14 02:35:00|1601.7|1598.7|1601.7|1598.7|1601.7|1598.7|1601.7|1598.7|29
1649904000000|2022-04-14 02:40:00|1602.2|1599.2|1602.7|1599.7|1602.7|1599.7|1602.2|1599.2|46
1649904300000|2022-04-14 02:45:00|1602.2|1599.2|1602.2|1599.2|1602.2|1599.2|1602.2|1599.2|32
1649904600000|2022-04-14 02:50:00|1601.7|1598.7|1602.2|1599.2|1602.2|1599.2|1601.2|1598.2|47
1649904900000|2022-04-14 02:55:00|1602.7|1599.7|1602.7|1599.7|1602.7|1599.7|1602.7|1599.7|46
1649905200000|2022-04-14 03:00:00|1603.2|1600.2|1603.2|1600.2|1603.7|1600.7|1602.7|1599.7|51
1649905500000|2022-04-14 03:05:00|1603.7|1600.7|1603.2|1600.2|1604.7|1601.7|1603.2|1600.2|180
1649905800000|2022-04-14 03:10:00|1603.7|1600.7|1603.2|1600.2|1603.7|1600.7|1602.7|1599.7|51
1649906100000|2022-04-14 03:15:00|1603.7|1600.7|1603.2|1600.2|1604.2|1601.2|1603.2|1600.2|42
1649906400000|2022-04-14 03:20:00|1602.7|1599.7|1602.7|1599.7|1602.7|1599.7|1602.7|1599.7|7
1649906700000|2022-04-14 03:25:00|1603.2|1600.2|1603.2|1600.2|1603.7|1600.7|1603.2|1600.2|21
1649907000000|2022-04-14 03:30:00|1602.7|1599.7|1601.7|1598.7|1602.7|1599.7|1601.7|1598.7|118
1649907300000|2022-04-14 03:35:00|1602.2|1599.2|1602.2|1599.2|1602.2|1599.2|1602.2|1599.2|15
1649907600000|2022-04-14 03:40:00|1602.7|1599.7|1603.2|1600.2|1603.2|1600.2|1602.7|1599.7|36
1649907900000|2022-04-14 03:45:00|1603.7|1600.7|1603.2|1600.2|1603.7|1600.7|1603.2|1600.2|16
1649908200000|2022-04-14 03:50:00|1602.7|1599.7|1602.7|1599.7|1602.7|1599.7|1602.7|1599.7|27
1649908500000|2022-04-14 03:55:00|1603.2|1600.2|1603.2|1600.2|1603.2|1600.2|1603.2|1600.2|5
1649908800000|2022-04-14 04:00:00|1602.7|1599.7|1602.7|1599.7|1602.7|1599.7|1602.7|1599.7|10
1649909100000|2022-04-14 04:05:00|1603.2|1600.2|1603.2|1600.2|1603.2|1600.2|1603.2|1600.2|5
1649909400000|2022-04-14 04:10:00|||||||||18
1649909700000|2022-04-14 04:15:00|1603.7|1600.7|1603.2|1600.2|1603.7|1600.7|1603.2|1600.2|17
1649910000000|2022-04-14 04:20:00|||||||||7
1649910300000|2022-04-14 04:25:00|1602.7|1599.7|1603.2|1600.2|1603.2|1600.2|1602.2|1599.2|72
1649910600000|2022-04-14 04:30:00|||||||||6
1649910900000|2022-04-14 04:35:00|1603.7|1600.7|1602.7|1599.7|1603.7|1600.7|1602.7|1599.7|58
1649911200000|2022-04-14 04:40:00|||||||||11
1649917800000|2022-04-14 06:30:00|1603.7|1600.7|1603.2|1600.2|1604.7|1601.7|1602.7|1599.7|146
1649918100000|2022-04-14 06:35:00|1603.7|1600.7|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|23
1649918400000|2022-04-14 06:40:00|1603.2|1600.2|1600.2|1597.2|1603.7|1600.7|1600.2|1597.2|151
1649918700000|2022-04-14 06:45:00|1599.7|1596.7|1600.2|1597.2|1600.2|1597.2|1599.7|1596.7|36
1649919000000|2022-04-14 06:50:00|1599.7|1596.7|1598.7|1595.7|1600.2|1597.2|1598.7|1595.7|68
1649919300000|2022-04-14 06:55:00|1598.2|1595.2|1599.7|1596.7|1599.7|1596.7|1598.2|1595.2|34
1649919600000|2022-04-14 07:00:00|1599.2|1596.2|1599.7|1596.7|1600.2|1597.2|1599.2|1596.2|51
1649919900000|2022-04-14 07:05:00|1599.2|1596.2|1598.2|1595.2|1599.2|1596.2|1597.7|1594.7|139
1649920200000|2022-04-14 07:10:00|1598.7|1595.7|1598.2|1595.2|1598.7|1595.7|1597.2|1594.2|64
1649920500000|2022-04-14 07:15:00|1597.7|1594.7|1598.2|1595.2|1598.2|1595.2|1597.2|1594.2|68
1649920800000|2022-04-14 07:20:00|1597.7|1594.7|1598.2|1595.2|1598.2|1595.2|1597.2|1594.2|23
1649921100000|2022-04-14 07:25:00|1597.7|1594.7|1596.7|1593.7|1597.7|1594.7|1595.7|1592.7|275
1649921400000|2022-04-14 07:30:00|1597.2|1594.2|1597.7|1594.7|1597.7|1594.7|1596.2|1593.2|110
1649921700000|2022-04-14 07:35:00|1598.2|1595.2|1598.2|1595.2|1598.7|1595.7|1598.2|1595.2|45
1649922000000|2022-04-14 07:40:00|1597.7|1594.7|1597.7|1594.7|1597.7|1594.7|1596.7|1593.7|82
1649922300000|2022-04-14 07:45:00|1598.2|1595.2|1598.7|1595.7|1598.7|1595.7|1598.2|1595.2|30
1649922600000|2022-04-14 07:50:00|1598.2|1595.2|1597.7|1594.7|1598.2|1595.2|1597.7|1594.7|16
1649922900000|2022-04-14 07:55:00|1598.2|1595.2|1598.7|1595.7|1598.7|1595.7|1597.2|1594.2|22
1649923200000|2022-04-14 08:00:00|1599.2|1596.2|1598.2|1595.2|1599.2|1596.2|1598.2|1595.2|55
1649923500000|2022-04-14 08:05:00|1598.7|1595.7|1599.2|1596.2|1599.2|1596.2|1598.7|1595.7|14
1649983500000|2022-04-15 00:45:00|1595.7|1592.7|1590.7|1587.7|1595.7|1592.7|1589.7|1586.7|131
1649983800000|2022-04-15 00:50:00|1591.2|1588.2|1590.7|1587.7|1591.2|1588.2|1590.7|1587.7|26
1649984100000|2022-04-15 00:55:00|1591.2|1588.2|1591.7|1588.7|1592.2|1589.2|1591.2|1588.2|16
1649984400000|2022-04-15 01:00:00|1592.2|1589.2|1591.7|1588.7|1594.2|1591.2|1590.7|1587.7|123
1649984700000|2022-04-15 01:05:00|1591.2|1588.2|1592.7|1589.7|1592.7|1589.7|1591.2|1588.2|68
1649985000000|2022-04-15 01:10:00|1592.2|1589.2|1592.2|1589.2|1592.7|1589.7|1591.7|1588.7|36
1649985300000|2022-04-15 01:15:00|1591.7|1588.7|1592.7|1589.7|1592.7|1589.7|1591.7|1588.7|16
1649985600000|2022-04-15 01:20:00|1592.2|1589.2|1593.2|1590.2|1593.7|1590.7|1592.2|1589.2|49
1649985900000|2022-04-15 01:25:00|1593.7|1590.7|1592.7|1589.7|1594.2|1591.2|1592.7|1589.7|72
1649986200000|2022-04-15 01:30:00|1592.2|1589.2|1593.2|1590.2|1593.2|1590.2|1592.2|1589.2|25
1649986500000|2022-04-15 01:35:00|1593.7|1590.7|1592.7|1589.7|1594.2|1591.2|1591.7|1588.7|37
1649986800000|2022-04-15 01:40:00|1592.2|1589.2|1592.2|1589.2|1592.7|1589.7|1591.2|1588.2|77
1649987100000|2022-04-15 01:45:00|1591.7|1588.7|1591.7|1588.7|1591.7|1588.7|1591.2|1588.2|11
1649987400000|2022-04-15 01:50:00|1592.2|1589.2|1593.2|1590.2|1593.2|1590.2|1592.2|1589.2|28
1649987700000|2022-04-15 01:55:00|1593.7|1590.7|1593.7|1590.7|1594.2|1591.2|1593.7|1590.7|23
1649988000000|2022-04-15 02:00:00|1593.2|1590.2|1593.7|1590.7|1593.7|1590.7|1593.2|1590.2|26
1649988300000|2022-04-15 02:05:00|1593.2|1590.2|1593.2|1590.2|1593.7|1590.7|1593.2|1590.2|21
1649988600000|2022-04-15 02:10:00|1593.7|1590.7|1593.2|1590.2|1593.7|1590.7|1593.2|1590.2|7
1649988900000|2022-04-15 02:15:00|1592.7|1589.7|1593.2|1590.2|1593.2|1590.2|1592.7|1589.7|12
1649989200000|2022-04-15 02:20:00|1592.7|1589.7|1593.2|1590.2|1593.2|1590.2|1592.7|1589.7|18
1649989500000|2022-04-15 02:25:00|1593.7|1590.7|1593.7|1590.7|1593.7|1590.7|1593.2|1590.2|8
1649989800000|2022-04-15 02:30:00|1593.2|1590.2|1593.7|1590.7|1593.7|1590.7|1593.2|1590.2|15
1649990100000|2022-04-15 02:35:00|1594.2|1591.2|1594.2|1591.2|1594.2|1591.2|1594.2|1591.2|11
1649990400000|2022-04-15 02:40:00|1594.7|1591.7|1594.7|1591.7|1595.2|1592.2|1594.7|1591.7|35
1649990700000|2022-04-15 02:45:00|1595.2|1592.2|1595.2|1592.2|1595.2|1592.2|1594.7|1591.7|10
1649991000000|2022-04-15 02:50:00|1594.7|1591.7|1594.2|1591.2|1595.2|1592.2|1594.2|1591.2|17
1649991300000|2022-04-15 02:55:00|1593.7|1590.7|1593.7|1590.7|1593.7|1590.7|1593.7|1590.7|6
1649991600000|2022-04-15 03:00:00|1593.2|1590.2|1593.7|1590.7|1593.7|1590.7|1593.2|1590.2|17
1649991900000|2022-04-15 03:05:00|1593.2|1590.2|1593.2|1590.2|1593.2|1590.2|1593.2|1590.2|6
1649992200000|2022-04-15 03:10:00|1593.7|1590.7|1593.7|1590.7|1593.7|1590.7|1593.2|1590.2|35
1649992500000|2022-04-15 03:15:00|1593.2|1590.2|1592.7|1589.7|1593.2|1590.2|1592.7|1589.7|38
1649992800000|2022-04-15 03:20:00|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|28
1649993100000|2022-04-15 03:25:00|1591.7|1588.7|1592.2|1589.2|1592.2|1589.2|1591.7|1588.7|7
1649993400000|2022-04-15 03:30:00|1591.7|1588.7|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|18
1649993700000|2022-04-15 03:35:00|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|6
1649994000000|2022-04-15 03:40:00|1591.7|1588.7|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|17
1649994300000|2022-04-15 03:45:00|1592.2|1589.2|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|14
1649994600000|2022-04-15 03:50:00|1591.2|1588.2|1591.7|1588.7|1591.7|1588.7|1591.2|1588.2|13
1649994900000|2022-04-15 03:55:00|1592.2|1589.2|1591.2|1588.2|1592.2|1589.2|1591.2|1588.2|8
1649995200000|2022-04-15 04:00:00|1591.7|1588.7|1591.2|1588.2|1591.7|1588.7|1591.2|1588.2|9
1649995500000|2022-04-15 04:05:00|1591.7|1588.7|1591.2|1588.2|1591.7|1588.7|1591.2|1588.2|9
1649996100000|2022-04-15 04:15:00|1591.7|1588.7|1591.2|1588.2|1591.7|1588.7|1591.2|1588.2|12
1649996700000|2022-04-15 04:25:00|1591.7|1588.7|1591.2|1588.2|1591.7|1588.7|1591.2|1588.2|27
1649997000000|2022-04-15 04:30:00|1591.7|1588.7|1592.2|1589.2|1592.2|1589.2|1591.7|1588.7|6
1649997300000|2022-04-15 04:35:00|1591.7|1588.7|1593.2|1590.2|1593.2|1590.2|1591.7|1588.7|38
1649997600000|2022-04-15 04:40:00|1592.7|1589.7|1593.2|1590.2|1593.2|1590.2|1592.7|1589.7|29
1650004200000|2022-04-15 06:30:00|1593.7|1590.7|1591.7|1588.7|1593.7|1590.7|1591.7|1588.7|80
1650004500000|2022-04-15 06:35:00|1592.2|1589.2|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|25
1650004800000|2022-04-15 06:40:00|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|1591.7|1588.7|6
1650005100000|2022-04-15 06:45:00|1592.7|1589.7|1592.2|1589.2|1592.7|1589.7|1592.2|1589.2|23
1650005400000|2022-04-15 06:50:00|1591.7|1588.7|1591.7|1588.7|1591.7|1588.7|1591.7|1588.7|14
1650005700000|2022-04-15 06:55:00|||||||||2
1650006000000|2022-04-15 07:00:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1590.7|1587.7|111
1650006300000|2022-04-15 07:05:00|||||||||15
1650006900000|2022-04-15 07:15:00|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|30
1650007200000|2022-04-15 07:20:00|1592.7|1589.7|1592.2|1589.2|1592.7|1589.7|1592.2|1589.2|5
1650007500000|2022-04-15 07:25:00|1592.7|1589.7|1592.7|1589.7|1592.7|1589.7|1592.2|1589.2|3
1650007800000|2022-04-15 07:30:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1591.7|1588.7|44
1650008100000|2022-04-15 07:35:00|1592.2|1589.2|1592.2|1589.2|1592.7|1589.7|1592.2|1589.2|21
1650008400000|2022-04-15 07:40:00|1592.7|1589.7|1592.7|1589.7|1592.7|1589.7|1592.7|1589.7|1
1650009000000|2022-04-15 07:50:00|||||||||30
1650009300000|2022-04-15 07:55:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1592.2|1589.2|25
1650009600000|2022-04-15 08:00:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1592.2|1589.2|12
1650009900000|2022-04-15 08:05:00|1592.2|1589.2|1592.2|1589.2|1592.7|1589.7|1592.2|1589.2|46
1650242700000|2022-04-18 00:45:00|1588.5|1585.5|1590|1587|1590|1587|1586|1583|83
1650243000000|2022-04-18 00:50:00|1589.5|1586.5|1587.5|1584.5|1590|1587|1587.5|1584.5|34
1650243300000|2022-04-18 00:55:00|1588|1585|1588|1585|1588|1585|1587.5|1584.5|26
1650243600000|2022-04-18 01:00:00|1588.5|1585.5|1584.5|1581.5|1588.5|1585.5|1583.5|1580.5|233
1650243900000|2022-04-18 01:05:00|1584|1581|1584.5|1581.5|1585.5|1582.5|1583|1580|118
1650244200000|2022-04-18 01:10:00|1585|1582|1583.5|1580.5|1585|1582|1582.5|1579.5|133
1650244500000|2022-04-18 01:15:00|1583|1580|1585|1582|1585|1582|1583|1580|71
1650244800000|2022-04-18 01:20:00|1584.5|1581.5|1584.5|1581.5|1584.5|1581.5|1583.5|1580.5|94
1650245100000|2022-04-18 01:25:00|1584|1581|1582|1579|1584|1581|1582|1579|110
1650245400000|2022-04-18 01:30:00|1581.5|1578.5|1583.5|1580.5|1583.5|1580.5|1581|1578|102
1650245700000|2022-04-18 01:35:00|1584|1581|1583.5|1580.5|1584|1581|1583.5|1580.5|31
1650246000000|2022-04-18 01:40:00|1584|1581|1584.5|1581.5|1585.5|1582.5|1583.5|1580.5|58
1650246300000|2022-04-18 01:45:00|1584|1581|1584.5|1581.5|1584.5|1581.5|1584|1581|17
1650246600000|2022-04-18 01:50:00|1585|1582|1584|1581|1585|1582|1584|1581|36
1650246900000|2022-04-18 01:55:00|1584.5|1581.5|1583|1580|1584.5|1581.5|1583|1580|27
1650247200000|2022-04-18 02:00:00|1582.5|1579.5|1582.5|1579.5|1582.5|1579.5|1582.5|1579.5|26
1650247500000|2022-04-18 02:05:00|1582|1579|1582.4|1579.4|1582.4|1579.4|1581|1578|53
1650247800000|2022-04-18 02:10:00|1581.9|1578.9|1582.4|1579.4|1582.4|1579.4|1581.4|1578.4|26
1650248100000|2022-04-18 02:15:00|1581.9|1578.9|1581.4|1578.4|1581.9|1578.9|1581.4|1578.4|41
1650248400000|2022-04-18 02:20:00|1580.9|1577.9|1580.4|1577.4|1581.4|1578.4|1580.4|1577.4|74
1650248700000|2022-04-18 02:25:00|1580.9|1577.9|1580.9|1577.9|1581.4|1578.4|1580.9|1577.9|35
1650249000000|2022-04-18 02:30:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|43
1650249300000|2022-04-18 02:35:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|16
1650249900000|2022-04-18 02:45:00|1581.4|1578.4|1581.9|1578.9|1581.9|1578.9|1581.4|1578.4|22
1650250200000|2022-04-18 02:50:00|||||||||13
1650250500000|2022-04-18 02:55:00|1582.4|1579.4|1581.4|1578.4|1582.4|1579.4|1581.4|1578.4|20
1650250800000|2022-04-18 03:00:00|||||||||15
1650251100000|2022-04-18 03:05:00|||||||||28
1650251400000|2022-04-18 03:10:00|1581.9|1578.9|1581.9|1578.9|1581.9|1578.9|1581.9|1578.9|6
1650251700000|2022-04-18 03:15:00|1581.4|1578.4|1581.9|1578.9|1582.4|1579.4|1581.4|1578.4|21
1650252000000|2022-04-18 03:20:00|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|10
1650252300000|2022-04-18 03:25:00|1580.9|1577.9|1581.4|1578.4|1581.4|1578.4|1580.9|1577.9|49
1650252600000|2022-04-18 03:30:00|1580.9|1577.9|1580.9|1577.9|1581.4|1578.4|1580.9|1577.9|32
1650252900000|2022-04-18 03:35:00|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|1581.4|1578.4|20
1650253200000|2022-04-18 03:40:00|1581.9|1578.9|1581.9|1578.9|1582.4|1579.4|1581.4|1578.4|57
1650253500000|2022-04-18 03:45:00|1582.4|1579.4|1582.9|1579.9|1582.9|1579.9|1582.4|1579.4|34
1650253800000|2022-04-18 03:50:00|1582.4|1579.4|1582.9|1579.9|1582.9|1579.9|1582.4|1579.4|16
1650254100000|2022-04-18 03:55:00|1582.4|1579.4|1582.9|1579.9|1582.9|1579.9|1582.4|1579.4|31
1650254400000|2022-04-18 04:00:00|1583.4|1580.4|1582.9|1579.9|1583.4|1580.4|1582.9|1579.9|22
1650254700000|2022-04-18 04:05:00|1583.4|1580.4|1583.9|1580.9|1583.9|1580.9|1583.4|1580.4|24
1650255000000|2022-04-18 04:10:00|1584.4|1581.4|1583.4|1580.4|1584.4|1581.4|1583.4|1580.4|20
1650255300000|2022-04-18 04:15:00|1582.9|1579.9|1582.9|1579.9|1583.4|1580.4|1582.9|1579.9|18
1650255600000|2022-04-18 04:20:00|1582.4|1579.4|1582.9|1579.9|1582.9|1579.9|1582.4|1579.4|19
1650255900000|2022-04-18 04:25:00|1583.4|1580.4|1583.4|1580.4|1583.4|1580.4|1582.9|1579.9|15
1650256200000|2022-04-18 04:30:00|1582.9|1579.9|1582.4|1579.4|1582.9|1579.9|1582.4|1579.4|24
1650256500000|2022-04-18 04:35:00|1581.9|1578.9|1582.9|1579.9|1582.9|1579.9|1581.9|1578.9|24
1650256800000|2022-04-18 04:40:00|1582.4|1579.4|1582.4|1579.4|1582.9|1579.9|1582.4|1579.4|9
1650263400000|2022-04-18 06:30:00|1583.4|1580.4|1583.4|1580.4|1583.9|1580.9|1583.4|1580.4|14
1650263700000|2022-04-18 06:35:00|1583.9|1580.9|1583.9|1580.9|1584.4|1581.4|1583.9|1580.9|5
1650264000000|2022-04-18 06:40:00|1584.4|1581.4|1585.4|1582.4|1585.4|1582.4|1584.4|1581.4|65
1650264300000|2022-04-18 06:45:00|1584.9|1581.9|1583.9|1580.9|1584.9|1581.9|1583.9|1580.9|22
1650264600000|2022-04-18 06:50:00|1584.4|1581.4|1584.9|1581.9|1584.9|1581.9|1583.9|1580.9|19
1650264900000|2022-04-18 06:55:00|1585.4|1582.4|1584.9|1581.9|1585.4|1582.4|1584.9|1581.9|6
1650265200000|2022-04-18 07:00:00|1584.4|1581.4|1582.4|1579.4|1584.4|1581.4|1582.4|1579.4|39
1650265500000|2022-04-18 07:05:00|1581.9|1578.9|1582.4|1579.4|1582.9|1579.9|1581.9|1578.9|17
1650265800000|2022-04-18 07:10:00|1581.9|1578.9|1582.9|1579.9|1582.9|1579.9|1581.9|1578.9|26
1650266100000|2022-04-18 07:15:00|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|1
1650266400000|2022-04-18 07:20:00|1582.9|1579.9|1580.9|1577.9|1582.9|1579.9|1580.9|1577.9|114
1650266700000|2022-04-18 07:25:00|1581.4|1578.4|1582.4|1579.4|1582.4|1579.4|1581.4|1578.4|53
1650267000000|2022-04-18 07:30:00|1582.9|1579.9|1582.4|1579.4|1582.9|1579.9|1582.4|1579.4|19
1650267300000|2022-04-18 07:35:00|1581.9|1578.9|1581.4|1578.4|1581.9|1578.9|1581.4|1578.4|11
1650267600000|2022-04-18 07:40:00|1581.9|1578.9|1581.4|1578.4|1581.9|1578.9|1580.9|1577.9|81
1650267900000|2022-04-18 07:45:00|1580.9|1577.9|1581.4|1578.4|1581.4|1578.4|1580.9|1577.9|32
1650268200000|2022-04-18 07:50:00|1581.9|1578.9|1581.4|1578.4|1581.9|1578.9|1581.4|1578.4|29
1650268800000|2022-04-18 08:00:00|1581.9|1578.9|1581.9|1578.9|1582.4|1579.4|1581.4|1578.4|33
1650269100000|2022-04-18 08:05:00|1582.4|1579.4|1582.4|1579.4|1582.4|1579.4|1581.9|1578.9|9
1650415500000|2022-04-20 00:45:00|1580.4|1577.4|1586.4|1583.4|1587.4|1584.4|1580.4|1577.4|97
1650415800000|2022-04-20 00:50:00|1586.9|1583.9|1588.9|1585.9|1589.4|1586.4|1586.4|1583.4|98
1650416100000|2022-04-20 00:55:00|1588.4|1585.4|1588.9|1585.9|1588.9|1585.9|1587.4|1584.4|105
1650416400000|2022-04-20 01:00:00|1588.4|1585.4|1590.9|1587.9|1591.4|1588.4|1586.4|1583.4|382
1650416700000|2022-04-20 01:05:00|1590.4|1587.4|1590.9|1587.9|1591.9|1588.9|1589.9|1586.9|166
1650417000000|2022-04-20 01:10:00|1591.4|1588.4|1591.9|1588.9|1592.4|1589.4|1591.4|1588.4|121
1650417300000|2022-04-20 01:15:00|1592.4|1589.4|1591.4|1588.4|1592.4|1589.4|1591.4|1588.4|149
1650417600000|2022-04-20 01:20:00|1590.9|1587.9|1591.4|1588.4|1591.4|1588.4|1589.9|1586.9|98
1650417900000|2022-04-20 01:25:00|1591.9|1588.9|1592.4|1589.4|1592.4|1589.4|1591.9|1588.9|77
1650418200000|2022-04-20 01:30:00|1591.9|1588.9|1593.4|1590.4|1594.4|1591.4|1591.9|1588.9|219
1650418500000|2022-04-20 01:35:00|1593.9|1590.9|1591.9|1588.9|1593.9|1590.9|1591.9|1588.9|124
1650418800000|2022-04-20 01:40:00|1592.4|1589.4|1592.9|1589.9|1592.9|1589.9|1591.9|1588.9|58
1650419100000|2022-04-20 01:45:00|1592.4|1589.4|1592.9|1589.9|1593.4|1590.4|1592.4|1589.4|56
1650419400000|2022-04-20 01:50:00|1593.4|1590.4|1593.9|1590.9|1594.9|1591.9|1592.9|1589.9|120
1650419700000|2022-04-20 01:55:00|1594.4|1591.4|1593.4|1590.4|1594.4|1591.4|1593.4|1590.4|40
1650420000000|2022-04-20 02:00:00|1593.9|1590.9|1595.4|1592.4|1595.4|1592.4|1593.9|1590.9|121
1650420300000|2022-04-20 02:05:00|1594.9|1591.9|1594.4|1591.4|1595.4|1592.4|1593.9|1590.9|124
1650420600000|2022-04-20 02:10:00|1594.9|1591.9|1594.9|1591.9|1595.4|1592.4|1594.4|1591.4|40
1650420900000|2022-04-20 02:15:00|1594.4|1591.4|1594.9|1591.9|1595.9|1592.9|1594.4|1591.4|43
1650421200000|2022-04-20 02:20:00|1595.4|1592.4|1594.9|1591.9|1595.4|1592.4|1594.4|1591.4|46
1650421500000|2022-04-20 02:25:00|1594.4|1591.4|1594.4|1591.4|1595.4|1592.4|1594.4|1591.4|78
1650421800000|2022-04-20 02:30:00|1594.9|1591.9|1595.4|1592.4|1595.4|1592.4|1594.4|1591.4|48
1650422100000|2022-04-20 02:35:00|1594.9|1591.9|1594.9|1591.9|1595.4|1592.4|1594.4|1591.4|52
1650422400000|2022-04-20 02:40:00|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|1594.9|1591.9|23
1650422700000|2022-04-20 02:45:00|1594.9|1591.9|1594.4|1591.4|1595.4|1592.4|1594.4|1591.4|21
1650423000000|2022-04-20 02:50:00|1593.9|1590.9|1593.9|1590.9|1594.4|1591.4|1593.4|1590.4|55
1650423300000|2022-04-20 02:55:00|1594.4|1591.4|1593.9|1590.9|1594.4|1591.4|1593.4|1590.4|25
1650423600000|2022-04-20 03:00:00|1593.4|1590.4|1594.9|1591.9|1595.4|1592.4|1593.4|1590.4|73
1650423900000|2022-04-20 03:05:00|1595.4|1592.4|1595.4|1592.4|1595.9|1592.9|1594.9|1591.9|37
1650424200000|2022-04-20 03:10:00|1595.9|1592.9|1595.9|1592.9|1596.4|1593.4|1595.4|1592.4|81
1650424500000|2022-04-20 03:15:00|1595.4|1592.4|1595.9|1592.9|1596.4|1593.4|1595.4|1592.4|71
1650424800000|2022-04-20 03:20:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|54
1650425100000|2022-04-20 03:25:00|1595.4|1592.4|1595.4|1592.4|1595.9|1592.9|1595.4|1592.4|27
1650425400000|2022-04-20 03:30:00|1594.9|1591.9|1596.4|1593.4|1596.9|1593.9|1594.9|1591.9|76
1650425700000|2022-04-20 03:35:00|1596.9|1593.9|1597.9|1594.9|1598.9|1595.9|1596.9|1593.9|286
1650426000000|2022-04-20 03:40:00|1598.4|1595.4|1598.9|1595.9|1598.9|1595.9|1597.9|1594.9|179
1650426300000|2022-04-20 03:45:00|1598.4|1595.4|1598.4|1595.4|1599.4|1596.4|1598.4|1595.4|95
1650426600000|2022-04-20 03:50:00|1598.9|1595.9|1598.4|1595.4|1598.9|1595.9|1598.4|1595.4|70
1650426900000|2022-04-20 03:55:00|1598.9|1595.9|1598.4|1595.4|1598.9|1595.9|1598.4|1595.4|51
1650427200000|2022-04-20 04:00:00|1597.9|1594.9|1598.4|1595.4|1598.9|1595.9|1597.9|1594.9|65
1650427500000|2022-04-20 04:05:00|1598.9|1595.9|1598.4|1595.4|1598.9|1595.9|1598.4|1595.4|21
1650427800000|2022-04-20 04:10:00|1598.9|1595.9|1598.9|1595.9|1598.9|1595.9|1598.9|1595.9|72
1650428100000|2022-04-20 04:15:00|1599.4|1596.4|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|26
1650428400000|2022-04-20 04:20:00|1598.4|1595.4|1598.4|1595.4|1598.4|1595.4|1598.4|1595.4|1
1650428700000|2022-04-20 04:25:00|1598.9|1595.9|1598.4|1595.4|1598.9|1595.9|1598.4|1595.4|32
1650429000000|2022-04-20 04:30:00|1598.9|1595.9|1598.9|1595.9|1598.9|1595.9|1598.9|1595.9|28
1650429300000|2022-04-20 04:35:00|1598.4|1595.4|1598.9|1595.9|1598.9|1595.9|1597.9|1594.9|76
1650429600000|2022-04-20 04:40:00|1598.4|1595.4|1597.9|1594.9|1598.9|1595.9|1597.9|1594.9|77
1650436200000|2022-04-20 06:30:00|1598.9|1595.9|1597.4|1594.4|1598.9|1595.9|1597.4|1594.4|82
1650436500000|2022-04-20 06:35:00|1596.9|1593.9|1598.9|1595.9|1598.9|1595.9|1596.9|1593.9|65
1650436800000|2022-04-20 06:40:00|1598.4|1595.4|1597.4|1594.4|1598.9|1595.9|1596.9|1593.9|172
1650437100000|2022-04-20 06:45:00|1596.9|1593.9|1597.4|1594.4|1597.9|1594.9|1596.9|1593.9|53
1650437400000|2022-04-20 06:50:00|1597.9|1594.9|1596.4|1593.4|1597.9|1594.9|1593.9|1590.9|186
1650437700000|2022-04-20 06:55:00|1595.9|1592.9|1594.4|1591.4|1595.9|1592.9|1593.4|1590.4|173
1650438000000|2022-04-20 07:00:00|1594.9|1591.9|1595.4|1592.4|1595.4|1592.4|1594.9|1591.9|75
1650438300000|2022-04-20 07:05:00|1594.9|1591.9|1594.9|1591.9|1595.4|1592.4|1594.4|1591.4|95
1650438600000|2022-04-20 07:10:00|1593.9|1590.9|1592.4|1589.4|1593.9|1590.9|1591.9|1588.9|203
1650438900000|2022-04-20 07:15:00|1592.9|1589.9|1594.4|1591.4|1594.4|1591.4|1592.4|1589.4|68
1650439200000|2022-04-20 07:20:00|1593.9|1590.9|1596.4|1593.4|1596.4|1593.4|1593.9|1590.9|67
1650439500000|2022-04-20 07:25:00|1595.9|1592.9|1596.4|1593.4|1596.4|1593.4|1595.4|1592.4|12
1650439800000|2022-04-20 07:30:00|1596.9|1593.9|1595.9|1592.9|1596.9|1593.9|1595.9|1592.9|70
1650440100000|2022-04-20 07:35:00|1595.4|1592.4|1595.9|1592.9|1595.9|1592.9|1595.4|1592.4|56
1650440400000|2022-04-20 07:40:00|1596.4|1593.4|1595.9|1592.9|1596.9|1593.9|1595.9|1592.9|46
1650440700000|2022-04-20 07:45:00|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|1595.4|1592.4|22
1650441000000|2022-04-20 07:50:00|1595.9|1592.9|1596.9|1593.9|1597.4|1594.4|1595.9|1592.9|125
1650441300000|2022-04-20 07:55:00|1596.4|1593.4|1596.9|1593.9|1596.9|1593.9|1596.4|1593.4|30
1650441600000|2022-04-20 08:00:00|1596.4|1593.4|1594.9|1591.9|1596.9|1593.9|1594.4|1591.4|142
1650441900000|2022-04-20 08:05:00|1594.4|1591.4|1595.9|1592.9|1595.9|1592.9|1593.9|1590.9|70
1650501900000|2022-04-21 00:45:00|1598.1|1595.1|1598.6|1595.6|1599.6|1596.6|1597.6|1594.6|138
1650502200000|2022-04-21 00:50:00|1599.1|1596.1|1599.6|1596.6|1600.6|1597.6|1598.6|1595.6|80
1650502500000|2022-04-21 00:55:00|1599.1|1596.1|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|16
1650502800000|2022-04-21 01:00:00|1599.1|1596.1|1597.6|1594.6|1599.6|1596.6|1596.6|1593.6|192
1650503100000|2022-04-21 01:05:00|1597.1|1594.1|1597.1|1594.1|1597.6|1594.6|1596.1|1593.1|122
1650503400000|2022-04-21 01:10:00|1596.6|1593.6|1597.6|1594.6|1598.1|1595.1|1595.6|1592.6|161
1650503700000|2022-04-21 01:15:00|1597.1|1594.1|1598.6|1595.6|1598.6|1595.6|1597.1|1594.1|114
1650504000000|2022-04-21 01:20:00|1598.1|1595.1|1596.1|1593.1|1598.1|1595.1|1595.6|1592.6|141
1650504300000|2022-04-21 01:25:00|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|1595.6|1592.6|60
1650504600000|2022-04-21 01:30:00|1597.1|1594.1|1596.1|1593.1|1597.1|1594.1|1595.6|1592.6|92
1650504900000|2022-04-21 01:35:00|1595.6|1592.6|1595.6|1592.6|1596.6|1593.6|1595.1|1592.1|146
1650505200000|2022-04-21 01:40:00|1595.1|1592.1|1594.6|1591.6|1595.1|1592.1|1593.6|1590.6|197
1650505500000|2022-04-21 01:45:00|1595.1|1592.1|1595.1|1592.1|1596.6|1593.6|1595.1|1592.1|56
1650505800000|2022-04-21 01:50:00|1595.6|1592.6|1597.1|1594.1|1597.1|1594.1|1595.1|1592.1|70
1650506100000|2022-04-21 01:55:00|1596.6|1593.6|1596.1|1593.1|1597.1|1594.1|1596.1|1593.1|77
1650506400000|2022-04-21 02:00:00|1595.6|1592.6|1595.1|1592.1|1596.6|1593.6|1594.6|1591.6|85
1650506700000|2022-04-21 02:05:00|1594.6|1591.6|1596.1|1593.1|1596.6|1593.6|1594.6|1591.6|51
1650507000000|2022-04-21 02:10:00|1595.6|1592.6|1596.1|1593.1|1596.1|1593.1|1595.6|1592.6|21
1650507300000|2022-04-21 02:15:00|1596.6|1593.6|1596.1|1593.1|1596.6|1593.6|1595.6|1592.6|29
1650507600000|2022-04-21 02:20:00|1595.6|1592.6|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|21
1650507900000|2022-04-21 02:25:00|1595.1|1592.1|1595.6|1592.6|1595.6|1592.6|1594.6|1591.6|74
1650508200000|2022-04-21 02:30:00|1595.1|1592.1|1595.1|1592.1|1595.6|1592.6|1595.1|1592.1|51
1650508500000|2022-04-21 02:35:00|1595.6|1592.6|1595.6|1592.6|1595.6|1592.6|1595.1|1592.1|37
1650508800000|2022-04-21 02:40:00|1595.1|1592.1|1595.1|1592.1|1595.6|1592.6|1595.1|1592.1|8
1650509100000|2022-04-21 02:45:00|1595.6|1592.6|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|38
1650509400000|2022-04-21 02:50:00|1596.1|1593.1|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|36
1650509700000|2022-04-21 02:55:00|1595.1|1592.1|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|38
1650510000000|2022-04-21 03:00:00|1595.1|1592.1|1595.1|1592.1|1595.6|1592.6|1595.1|1592.1|32
1650510300000|2022-04-21 03:05:00|1594.6|1591.6|1594.6|1591.6|1595.1|1592.1|1594.1|1591.1|65
1650510600000|2022-04-21 03:10:00|1594.1|1591.1|1594.6|1591.6|1595.1|1592.1|1594.1|1591.1|49
1650510900000|2022-04-21 03:15:00|1595.1|1592.1|1596.1|1593.1|1596.1|1593.1|1595.1|1592.1|43
1650511200000|2022-04-21 03:20:00|1596.6|1593.6|1597.1|1594.1|1597.1|1594.1|1596.1|1593.1|143
1650511500000|2022-04-21 03:25:00|1596.6|1593.6|1598.1|1595.1|1598.6|1595.6|1596.6|1593.6|115
1650511800000|2022-04-21 03:30:00|1597.6|1594.6|1598.6|1595.6|1598.6|1595.6|1597.6|1594.6|66
1650512100000|2022-04-21 03:35:00|1598.1|1595.1|1598.1|1595.1|1598.6|1595.6|1598.1|1595.1|36
1650512400000|2022-04-21 03:40:00|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|1598.1|1595.1|35
1650512700000|2022-04-21 03:45:00|1598.1|1595.1|1598.6|1595.6|1598.6|1595.6|1598.1|1595.1|75
1650513000000|2022-04-21 03:50:00|1598.1|1595.1|1599.1|1596.1|1599.1|1596.1|1598.1|1595.1|81
1650513300000|2022-04-21 03:55:00|1598.6|1595.6|1598.6|1595.6|1599.1|1596.1|1598.6|1595.6|11
1650513600000|2022-04-21 04:00:00|1599.1|1596.1|1598.6|1595.6|1599.1|1596.1|1598.6|1595.6|21
1650513900000|2022-04-21 04:05:00|1598.1|1595.1|1598.1|1595.1|1598.6|1595.6|1598.1|1595.1|26
1650514200000|2022-04-21 04:10:00|1598.6|1595.6|1598.1|1595.1|1598.6|1595.6|1598.1|1595.1|27
1650514500000|2022-04-21 04:15:00|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|27
1650514800000|2022-04-21 04:20:00|1598.1|1595.1|1598.1|1595.1|1598.1|1595.1|1597.6|1594.6|44
1650515100000|2022-04-21 04:25:00|1597.6|1594.6|1597.1|1594.1|1598.1|1595.1|1597.1|1594.1|26
1650515400000|2022-04-21 04:30:00|1597.6|1594.6|1597.1|1594.1|1597.6|1594.6|1597.1|1594.1|12
1650515700000|2022-04-21 04:35:00|1597.6|1594.6|1597.6|1594.6|1598.1|1595.1|1597.6|1594.6|41
1650522600000|2022-04-21 06:30:00|1597.1|1594.1|1598.6|1595.6|1599.6|1596.6|1597.1|1594.1|269
1650522900000|2022-04-21 06:35:00|1598.1|1595.1|1597.6|1594.6|1598.6|1595.6|1597.1|1594.1|144
1650523200000|2022-04-21 06:40:00|1598.1|1595.1|1599.1|1596.1|1599.1|1596.1|1598.1|1595.1|96
1650523500000|2022-04-21 06:45:00|1599.6|1596.6|1598.6|1595.6|1599.6|1596.6|1598.6|1595.6|49
1650523800000|2022-04-21 06:50:00|1598.1|1595.1|1599.1|1596.1|1599.1|1596.1|1598.1|1595.1|15
1650524100000|2022-04-21 06:55:00|1598.6|1595.6|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|46
1650524400000|2022-04-21 07:00:00|1597.6|1594.6|1597.6|1594.6|1598.1|1595.1|1597.1|1594.1|76
1650524700000|2022-04-21 07:05:00|1598.1|1595.1|1598.6|1595.6|1598.6|1595.6|1598.1|1595.1|49
1650525000000|2022-04-21 07:10:00|1598.1|1595.1|1598.1|1595.1|1598.6|1595.6|1598.1|1595.1|49
1650525300000|2022-04-21 07:15:00|1597.6|1594.6|1597.1|1594.1|1597.6|1594.6|1596.6|1593.6|69
1650525600000|2022-04-21 07:20:00|1596.6|1593.6|1597.1|1594.1|1597.1|1594.1|1596.6|1593.6|34
1650525900000|2022-04-21 07:25:00|1596.6|1593.6|1597.1|1594.1|1597.6|1594.6|1596.6|1593.6|25
1650526200000|2022-04-21 07:30:00|1597.6|1594.6|1597.6|1594.6|1598.1|1595.1|1597.1|1594.1|52
1650526500000|2022-04-21 07:35:00|1598.1|1595.1|1598.1|1595.1|1598.1|1595.1|1597.6|1594.6|42
1650526800000|2022-04-21 07:40:00|1597.6|1594.6|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|48
1650527100000|2022-04-21 07:45:00|1597.6|1594.6|1597.6|1594.6|1597.6|1594.6|1597.1|1594.1|57
1650527400000|2022-04-21 07:50:00|1597.1|1594.1|1597.6|1594.6|1598.1|1595.1|1597.1|1594.1|36
1650527700000|2022-04-21 07:55:00|1598.1|1595.1|1598.6|1595.6|1599.1|1596.1|1598.1|1595.1|37
1650528000000|2022-04-21 08:00:00|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1
1650528300000|2022-04-21 08:05:00|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|1598.1|1595.1|79
1650588300000|2022-04-22 00:45:00|1600.1|1597.1|1594.6|1591.6|1600.1|1597.1|1594.1|1591.1|150
1650588600000|2022-04-22 00:50:00|1595.1|1592.1|1595.6|1592.6|1595.6|1592.6|1594.6|1591.6|56
1650588900000|2022-04-22 00:55:00|1595.1|1592.1|1595.6|1592.6|1595.6|1592.6|1594.6|1591.6|30
1650589200000|2022-04-22 01:00:00|1595.1|1592.1|1596.6|1593.6|1596.6|1593.6|1595.1|1592.1|182
1650589500000|2022-04-22 01:05:00|1596.1|1593.1|1596.1|1593.1|1596.6|1593.6|1595.1|1592.1|114
1650589800000|2022-04-22 01:10:00|1595.6|1592.6|1594.1|1591.1|1595.6|1592.6|1594.1|1591.1|124
1650590100000|2022-04-22 01:15:00|1593.6|1590.6|1594.1|1591.1|1595.1|1592.1|1593.6|1590.6|126
1650590400000|2022-04-22 01:20:00|1594.6|1591.6|1595.1|1592.1|1595.1|1592.1|1594.1|1591.1|77
1650590700000|2022-04-22 01:25:00|1594.6|1591.6|1594.6|1591.6|1596.1|1593.1|1594.6|1591.6|77
1650591000000|2022-04-22 01:30:00|1595.1|1592.1|1595.6|1592.6|1595.6|1592.6|1595.1|1592.1|69
1650591300000|2022-04-22 01:35:00|1595.1|1592.1|1596.1|1593.1|1596.1|1593.1|1595.1|1592.1|87
1650591600000|2022-04-22 01:40:00|1595.6|1592.6|1595.6|1592.6|1596.1|1593.1|1595.6|1592.6|45
1650591900000|2022-04-22 01:45:00|1596.1|1593.1|1595.1|1592.1|1596.1|1593.1|1595.1|1592.1|54
1650592200000|2022-04-22 01:50:00|1595.6|1592.6|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|33
1650592500000|2022-04-22 01:55:00|1595.1|1592.1|1595.1|1592.1|1595.6|1592.6|1595.1|1592.1|32
1650592800000|2022-04-22 02:00:00|1595.6|1592.6|1596.1|1593.1|1597.1|1594.1|1595.6|1592.6|74
1650593100000|2022-04-22 02:05:00|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|1596.1|1593.1|36
1650593400000|2022-04-22 02:10:00|1597.1|1594.1|1596.1|1593.1|1597.1|1594.1|1596.1|1593.1|27
1650593700000|2022-04-22 02:15:00|1596.6|1593.6|1596.6|1593.6|1597.1|1594.1|1596.1|1593.1|39
1650594000000|2022-04-22 02:20:00|1597.1|1594.1|1597.6|1594.6|1598.1|1595.1|1597.1|1594.1|67
1650594300000|2022-04-22 02:25:00|1597.1|1594.1|1597.1|1594.1|1597.6|1594.6|1597.1|1594.1|23
1650594600000|2022-04-22 02:30:00|1596.6|1593.6|1597.1|1594.1|1597.6|1594.6|1596.6|1593.6|39
1650594900000|2022-04-22 02:35:00|1597.6|1594.6|1597.1|1594.1|1597.6|1594.6|1597.1|1594.1|30
1650595200000|2022-04-22 02:40:00|1597.6|1594.6|1597.6|1594.6|1597.6|1594.6|1597.1|1594.1|17
1650595500000|2022-04-22 02:45:00|1598.1|1595.1|1597.6|1594.6|1598.1|1595.1|1597.6|1594.6|39
1650595800000|2022-04-22 02:50:00|1598.1|1595.1|1599.6|1596.6|1599.6|1596.6|1598.1|1595.1|148
1650596100000|2022-04-22 02:55:00|1600.1|1597.1|1598.6|1595.6|1600.1|1597.1|1598.6|1595.6|83
1650596400000|2022-04-22 03:00:00|1598.1|1595.1|1598.6|1595.6|1599.1|1596.1|1598.1|1595.1|78
1650596700000|2022-04-22 03:05:00|1599.1|1596.1|1598.6|1595.6|1599.6|1596.6|1598.1|1595.1|96
1650597000000|2022-04-22 03:10:00|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|36
1650597300000|2022-04-22 03:15:00|1599.6|1596.6|1598.6|1595.6|1599.6|1596.6|1598.6|1595.6|47
1650597600000|2022-04-22 03:20:00|1598.1|1595.1|1598.1|1595.1|1598.6|1595.6|1598.1|1595.1|56
1650597900000|2022-04-22 03:25:00|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|65
1650598200000|2022-04-22 03:30:00|1599.1|1596.1|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|50
1650598500000|2022-04-22 03:35:00|1599.1|1596.1|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|25
1650598800000|2022-04-22 03:40:00|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|12
1650599100000|2022-04-22 03:45:00|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|15
1650599400000|2022-04-22 03:50:00|1599.1|1596.1|1599.6|1596.6|1599.6|1596.6|1599.1|1596.1|18
1650599700000|2022-04-22 03:55:00|1600.1|1597.1|1600.1|1597.1|1600.1|1597.1|1599.6|1596.6|27
1650600000000|2022-04-22 04:00:00|1599.6|1596.6|1599.1|1596.1|1600.1|1597.1|1598.6|1595.6|63
1650600300000|2022-04-22 04:05:00|1599.6|1596.6|1599.6|1596.6|1600.1|1597.1|1599.1|1596.1|49
1650600600000|2022-04-22 04:10:00|1599.1|1596.1|1599.1|1596.1|1599.6|1596.6|1599.1|1596.1|32
1650600900000|2022-04-22 04:15:00|1598.6|1595.6|1599.1|1596.1|1599.6|1596.6|1598.6|1595.6|54
1650601200000|2022-04-22 04:20:00|1599.6|1596.6|1599.1|1596.1|1599.6|1596.6|1599.1|1596.1|8
1650601500000|2022-04-22 04:25:00|1599.6|1596.6|1599.1|1596.1|1599.6|1596.6|1598.6|1595.6|51
1650601800000|2022-04-22 04:30:00|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|2
1650602100000|2022-04-22 04:35:00|1600.1|1597.1|1600.1|1597.1|1600.6|1597.6|1600.1|1597.1|37
1650602400000|2022-04-22 04:40:00|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|1
1650609000000|2022-04-22 06:30:00|1600.6|1597.6|1601.6|1598.6|1601.6|1598.6|1600.1|1597.1|89
1650609300000|2022-04-22 06:35:00|1601.1|1598.1|1601.6|1598.6|1602.1|1599.1|1601.1|1598.1|50
1650609600000|2022-04-22 06:40:00|1601.1|1598.1|1601.1|1598.1|1602.1|1599.1|1601.1|1598.1|22
1650609900000|2022-04-22 06:45:00|1601.6|1598.6|1603.1|1600.1|1603.6|1600.6|1601.1|1598.1|169
1650610200000|2022-04-22 06:50:00|1602.6|1599.6|1601.6|1598.6|1603.1|1600.1|1601.1|1598.1|86
1650610500000|2022-04-22 06:55:00|1602.1|1599.1|1602.1|1599.1|1603.1|1600.1|1602.1|1599.1|126
1650610800000|2022-04-22 07:00:00|1601.6|1598.6|1602.1|1599.1|1603.1|1600.1|1601.6|1598.6|139
1650611100000|2022-04-22 07:05:00|1602.6|1599.6|1603.6|1600.6|1604.1|1601.1|1602.6|1599.6|111
1650611400000|2022-04-22 07:10:00|1603.1|1600.1|1604.6|1601.6|1605.1|1602.1|1603.1|1600.1|162
1650611700000|2022-04-22 07:15:00|1604.1|1601.1|1605.6|1602.6|1606.1|1603.1|1604.1|1601.1|174
1650612000000|2022-04-22 07:20:00|1605.1|1602.1|1606.1|1603.1|1606.6|1603.6|1604.6|1601.6|168
1650612300000|2022-04-22 07:25:00|1605.6|1602.6|1605.1|1602.1|1606.1|1603.1|1605.1|1602.1|68
1650612600000|2022-04-22 07:30:00|1605.6|1602.6|1604.6|1601.6|1605.6|1602.6|1604.1|1601.1|97
1650612900000|2022-04-22 07:35:00|1604.1|1601.1|1604.6|1601.6|1605.1|1602.1|1604.1|1601.1|102
1650613200000|2022-04-22 07:40:00|1604.1|1601.1|1604.1|1601.1|1604.1|1601.1|1604.1|1601.1|13
1650613500000|2022-04-22 07:45:00|1604.6|1601.6|1604.1|1601.1|1604.6|1601.6|1604.1|1601.1|23
1650613800000|2022-04-22 07:50:00|1603.6|1600.6|1604.6|1601.6|1604.6|1601.6|1603.6|1600.6|61
1650614100000|2022-04-22 07:55:00|1604.1|1601.1|1604.6|1601.6|1604.6|1601.6|1603.6|1600.6|46
1650614400000|2022-04-22 08:00:00|1604.1|1601.1|1604.1|1601.1|1604.1|1601.1|1604.1|1601.1|32
1650614700000|2022-04-22 08:05:00|1604.6|1601.6|1603.6|1600.6|1604.6|1601.6|1603.6|1600.6|36
1650847500000|2022-04-25 00:45:00|1595.1|1592.1|1595.6|1592.6|1596.6|1593.6|1594.6|1591.6|116
1650847800000|2022-04-25 00:50:00|1596.1|1593.1|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|48
1650848100000|2022-04-25 00:55:00|1595.1|1592.1|1594.1|1591.1|1595.6|1592.6|1593.6|1590.6|94
1650848400000|2022-04-25 01:00:00|1593.6|1590.6|1595.1|1592.1|1595.6|1592.6|1592.6|1589.6|249
1650848700000|2022-04-25 01:05:00|1594.6|1591.6|1594.6|1591.6|1595.1|1592.1|1593.1|1590.1|144
1650849000000|2022-04-25 01:10:00|1594.1|1591.1|1592.6|1589.6|1594.6|1591.6|1592.1|1589.1|292
1650849300000|2022-04-25 01:15:00|1592.1|1589.1|1590.6|1587.6|1592.6|1589.6|1590.1|1587.1|375
1650849600000|2022-04-25 01:20:00|1591.1|1588.1|1589.6|1586.6|1591.1|1588.1|1589.1|1586.1|224
1650849900000|2022-04-25 01:25:00|1589.1|1586.1|1589.6|1586.6|1590.6|1587.6|1588.6|1585.6|193
1650850200000|2022-04-25 01:30:00|1589.1|1586.1|1591.6|1588.6|1591.6|1588.6|1589.1|1586.1|167
1650850500000|2022-04-25 01:35:00|1592.1|1589.1|1591.1|1588.1|1592.1|1589.1|1590.6|1587.6|105
1650850800000|2022-04-25 01:40:00|1590.6|1587.6|1589.1|1586.1|1590.6|1587.6|1589.1|1586.1|141
1650851100000|2022-04-25 01:45:00|1589.6|1586.6|1590.6|1587.6|1590.6|1587.6|1589.1|1586.1|111
1650851400000|2022-04-25 01:50:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1589.1|1586.1|90
1650851700000|2022-04-25 01:55:00|1590.1|1587.1|1590.6|1587.6|1591.1|1588.1|1590.1|1587.1|221
1650852000000|2022-04-25 02:00:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1590.1|1587.1|225
1650852300000|2022-04-25 02:05:00|1591.1|1588.1|1591.1|1588.1|1591.6|1588.6|1591.1|1588.1|79
1650852600000|2022-04-25 02:10:00|1591.6|1588.6|1591.6|1588.6|1591.6|1588.6|1591.1|1588.1|76
1650852900000|2022-04-25 02:15:00|1591.1|1588.1|1590.6|1587.6|1591.1|1588.1|1590.6|1587.6|89
1650853200000|2022-04-25 02:20:00|1591.1|1588.1|1590.1|1587.1|1591.6|1588.6|1590.1|1587.1|84
1650853500000|2022-04-25 02:25:00|1590.6|1587.6|1590.6|1587.6|1590.6|1587.6|1590.1|1587.1|51
1650853800000|2022-04-25 02:30:00|1590.1|1587.1|1590.1|1587.1|1590.6|1587.6|1589.6|1586.6|59
1650854100000|2022-04-25 02:35:00|1589.6|1586.6|1591.1|1588.1|1591.1|1588.1|1589.6|1586.6|80
1650854400000|2022-04-25 02:40:00|1590.6|1587.6|1590.6|1587.6|1590.6|1587.6|1590.1|1587.1|150
1650854700000|2022-04-25 02:45:00|1591.1|1588.1|1591.6|1588.6|1591.6|1588.6|1590.1|1587.1|84
1650855000000|2022-04-25 02:50:00|1591.1|1588.1|1591.6|1588.6|1592.1|1589.1|1591.1|1588.1|62
1650855300000|2022-04-25 02:55:00|1591.1|1588.1|1591.1|1588.1|1591.6|1588.6|1590.6|1587.6|80
1650855600000|2022-04-25 03:00:00|1591.6|1588.6|1591.1|1588.1|1591.6|1588.6|1591.1|1588.1|49
1650855900000|2022-04-25 03:05:00|1590.6|1587.6|1591.1|1588.1|1591.1|1588.1|1590.1|1587.1|64
1650856200000|2022-04-25 03:10:00|1590.6|1587.6|1590.6|1587.6|1591.6|1588.6|1590.1|1587.1|100
1650856500000|2022-04-25 03:15:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1589.6|1586.6|172
1650856800000|2022-04-25 03:20:00|1590.1|1587.1|1590.1|1587.1|1590.6|1587.6|1589.6|1586.6|54
1650857100000|2022-04-25 03:25:00|1589.6|1586.6|1590.6|1587.6|1590.6|1587.6|1589.6|1586.6|65
1650857400000|2022-04-25 03:30:00|1590.1|1587.1|1589.6|1586.6|1590.6|1587.6|1589.6|1586.6|61
1650857700000|2022-04-25 03:35:00|1589.1|1586.1|1589.6|1586.6|1590.1|1587.1|1589.1|1586.1|80
1650858000000|2022-04-25 03:40:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1589.1|1586.1|54
1650858300000|2022-04-25 03:45:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1590.1|1587.1|54
1650858600000|2022-04-25 03:50:00|1590.1|1587.1|1590.6|1587.6|1590.6|1587.6|1589.6|1586.6|49
1650858900000|2022-04-25 03:55:00|1590.1|1587.1|1590.6|1587.6|1591.1|1588.1|1590.1|1587.1|51
1650859200000|2022-04-25 04:00:00|1590.1|1587.1|1590.6|1587.6|1591.1|1588.1|1590.1|1587.1|295
1650859500000|2022-04-25 04:05:00|1590.1|1587.1|1590.6|1587.6|1591.1|1588.1|1590.1|1587.1|71
1650859800000|2022-04-25 04:10:00|1590.1|1587.1|1590.1|1587.1|1590.6|1587.6|1589.6|1586.6|48
1650860100000|2022-04-25 04:15:00|1589.6|1586.6|1589.6|1586.6|1590.1|1587.1|1589.6|1586.6|57
1650860400000|2022-04-25 04:20:00|1589.1|1586.1|1590.1|1587.1|1590.6|1587.6|1589.1|1586.1|167
1650860700000|2022-04-25 04:25:00|1589.6|1586.6|1590.1|1587.1|1590.1|1587.1|1589.1|1586.1|80
1650861000000|2022-04-25 04:30:00|1589.6|1586.6|1589.6|1586.6|1589.6|1586.6|1589.1|1586.1|18
1650861300000|2022-04-25 04:35:00|1589.1|1586.1|1589.1|1586.1|1589.6|1586.6|1589.1|1586.1|126
1650861600000|2022-04-25 04:40:00|1588.6|1585.6|1589.1|1586.1|1589.6|1586.6|1588.6|1585.6|27
1650868200000|2022-04-25 06:30:00|1588.6|1585.6|1590.6|1587.6|1590.6|1587.6|1588.6|1585.6|458
1650868500000|2022-04-25 06:35:00|1591.1|1588.1|1590.6|1587.6|1591.1|1588.1|1590.1|1587.1|72
1650868800000|2022-04-25 06:40:00|1590.1|1587.1|1589.6|1586.6|1590.6|1587.6|1589.6|1586.6|88
1650869100000|2022-04-25 06:45:00|1590.1|1587.1|1590.1|1587.1|1590.6|1587.6|1589.6|1586.6|162
1650869400000|2022-04-25 06:50:00|1590.6|1587.6|1589.6|1586.6|1591.1|1588.1|1589.6|1586.6|96
1650869700000|2022-04-25 06:55:00|1590.1|1587.1|1588.6|1585.6|1590.1|1587.1|1588.6|1585.6|114
1650870000000|2022-04-25 07:00:00|1589.1|1586.1|1588.6|1585.6|1589.1|1586.1|1588.1|1585.1|170
1650870300000|2022-04-25 07:05:00|1589.1|1586.1|1588.6|1585.6|1589.6|1586.6|1588.6|1585.6|197
1650870600000|2022-04-25 07:10:00|1589.1|1586.1|1589.1|1586.1|1589.1|1586.1|1588.1|1585.1|128
1650870900000|2022-04-25 07:15:00|1589.6|1586.6|1590.1|1587.1|1590.1|1587.1|1589.1|1586.1|153
1650871200000|2022-04-25 07:20:00|1589.6|1586.6|1590.6|1587.6|1590.6|1587.6|1589.1|1586.1|64
1650871500000|2022-04-25 07:25:00|1590.1|1587.1|1591.6|1588.6|1591.6|1588.6|1590.1|1587.1|67
1650871800000|2022-04-25 07:30:00|1591.1|1588.1|1590.6|1587.6|1591.1|1588.1|1590.1|1587.1|93
1650872100000|2022-04-25 07:35:00|1590.1|1587.1|1589.6|1586.6|1590.1|1587.1|1589.1|1586.1|47
1650872400000|2022-04-25 07:40:00|1589.1|1586.1|1590.1|1587.1|1590.1|1587.1|1589.1|1586.1|54
1650872700000|2022-04-25 07:45:00|1589.6|1586.6|1590.1|1587.1|1590.1|1587.1|1589.1|1586.1|84
1650873000000|2022-04-25 07:50:00|1589.6|1586.6|1589.6|1586.6|1590.1|1587.1|1589.1|1586.1|53
1650873300000|2022-04-25 07:55:00|1589.1|1586.1|1589.1|1586.1|1589.6|1586.6|1589.1|1586.1|53
1650873600000|2022-04-25 08:00:00|1589.6|1586.6|1589.1|1586.1|1589.6|1586.6|1589.1|1586.1|46
1650873900000|2022-04-25 08:05:00|1589.6|1586.6|1589.1|1586.1|1589.6|1586.6|1589.1|1586.1|65
1650933900000|2022-04-26 00:45:00|1586.1|1583.1|1594.6|1591.6|1595.1|1592.1|1586.1|1583.1|200
1650934200000|2022-04-26 00:50:00|1594.1|1591.1|1594.6|1591.6|1595.1|1592.1|1593.6|1590.6|301
1650934500000|2022-04-26 00:55:00|1595.1|1592.1|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|189
1650934800000|2022-04-26 01:00:00|1596.1|1593.1|1598.6|1595.6|1599.6|1596.6|1596.1|1593.1|595
1650935100000|2022-04-26 01:05:00|1598.1|1595.1|1598.1|1595.1|1598.6|1595.6|1597.6|1594.6|153
1650935400000|2022-04-26 01:10:00|1597.6|1594.6|1597.1|1594.1|1598.1|1595.1|1597.1|1594.1|217
1650935700000|2022-04-26 01:15:00|1597.6|1594.6|1598.1|1595.1|1598.1|1595.1|1597.1|1594.1|145
1650936000000|2022-04-26 01:20:00|1598.6|1595.6|1599.1|1596.1|1599.6|1596.6|1598.6|1595.6|342
1650936300000|2022-04-26 01:25:00|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|1599.6|1596.6|108
1650936600000|2022-04-26 01:30:00|1599.1|1596.1|1598.1|1595.1|1599.1|1596.1|1598.1|1595.1|233
1650936900000|2022-04-26 01:35:00|1597.6|1594.6|1598.1|1595.1|1598.6|1595.6|1597.1|1594.1|81
1650937200000|2022-04-26 01:40:00|1598.6|1595.6|1598.1|1595.1|1599.6|1596.6|1598.1|1595.1|324
1650937500000|2022-04-26 01:45:00|1597.6|1594.6|1597.1|1594.1|1597.6|1594.6|1596.6|1593.6|233
1650937800000|2022-04-26 01:50:00|1597.6|1594.6|1596.6|1593.6|1597.6|1594.6|1596.6|1593.6|462
1650938100000|2022-04-26 01:55:00|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|1596.6|1593.6|55
1650938400000|2022-04-26 02:00:00|1597.6|1594.6|1598.1|1595.1|1598.6|1595.6|1597.1|1594.1|191
1650938700000|2022-04-26 02:05:00|1597.6|1594.6|1598.1|1595.1|1598.1|1595.1|1597.6|1594.6|69
1650939000000|2022-04-26 02:10:00|1597.6|1594.6|1597.6|1594.6|1598.1|1595.1|1597.6|1594.6|98
1650939300000|2022-04-26 02:15:00|1597.1|1594.1|1597.6|1594.6|1597.6|1594.6|1597.1|1594.1|44
1650939900000|2022-04-26 02:25:00|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|347
1650940200000|2022-04-26 02:30:00|1596.6|1593.6|1597.1|1594.1|1597.1|1594.1|1596.6|1593.6|106
1650940500000|2022-04-26 02:35:00|1596.6|1593.6|1597.1|1594.1|1597.1|1594.1|1596.6|1593.6|35
1650940800000|2022-04-26 02:40:00|||||||||207
1650941100000|2022-04-26 02:45:00|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|1596.1|1593.1|126
1650941400000|2022-04-26 02:50:00|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|78
1650941700000|2022-04-26 02:55:00|1597.6|1594.6|1598.6|1595.6|1598.6|1595.6|1597.6|1594.6|104
1650942000000|2022-04-26 03:00:00|1598.1|1595.1|1597.6|1594.6|1598.1|1595.1|1597.6|1594.6|811
1650942300000|2022-04-26 03:05:00|||||||||60
1650942600000|2022-04-26 03:10:00|||||||||167
1650942900000|2022-04-26 03:15:00|||||||||23
1650943200000|2022-04-26 03:20:00|1597.1|1594.1|1596.6|1593.6|1597.1|1594.1|1596.6|1593.6|181
1650943500000|2022-04-26 03:25:00|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|1597.1|1594.1|17
1650943800000|2022-04-26 03:30:00|1597.6|1594.6|1597.1|1594.1|1598.1|1595.1|1597.1|1594.1|173
1650944100000|2022-04-26 03:35:00|||||||||52
1650944400000|2022-04-26 03:40:00|||||||||411
1650944700000|2022-04-26 03:45:00|1596.6|1593.6|1597.1|1594.1|1597.1|1594.1|1596.6|1593.6|85
1650945000000|2022-04-26 03:50:00|1596.6|1593.6|1596.6|1593.6|1597.1|1594.1|1596.6|1593.6|26
1650945300000|2022-04-26 03:55:00|||||||||153
1650945600000|2022-04-26 04:00:00|1596.1|1593.1|1596.6|1593.6|1596.6|1593.6|1596.1|1593.1|19
1650945900000|2022-04-26 04:05:00|||||||||191
1650946200000|2022-04-26 04:10:00|1596.1|1593.1|1596.6|1593.6|1596.6|1593.6|1595.1|1592.1|141
1650946500000|2022-04-26 04:15:00|1596.1|1593.1|1596.1|1593.1|1597.1|1594.1|1596.1|1593.1|60
1650946800000|2022-04-26 04:20:00|1596.6|1593.6|1595.6|1592.6|1596.6|1593.6|1595.6|1592.6|166
1650947100000|2022-04-26 04:25:00|||||||||175
1650947400000|2022-04-26 04:30:00|1595.1|1592.1|1595.1|1592.1|1595.1|1592.1|1595.1|1592.1|40
1650947700000|2022-04-26 04:35:00|1595.6|1592.6|1594.1|1591.1|1595.6|1592.6|1594.1|1591.1|172
1650948000000|2022-04-26 04:40:00|||||||||46
1650954600000|2022-04-26 06:30:00|1593.6|1590.6|1593.1|1590.1|1595.1|1592.1|1592.6|1589.6|1684
1650954900000|2022-04-26 06:35:00|1592.6|1589.6|1592.6|1589.6|1593.6|1590.6|1592.6|1589.6|311
1650955200000|2022-04-26 06:40:00|1593.1|1590.1|1592.6|1589.6|1593.6|1590.6|1592.6|1589.6|238
1650955500000|2022-04-26 06:45:00|1593.1|1590.1|1592.6|1589.6|1593.1|1590.1|1592.6|1589.6|233
1650955800000|2022-04-26 06:50:00|1592.1|1589.1|1593.6|1590.6|1593.6|1590.6|1591.6|1588.6|744
1650956100000|2022-04-26 06:55:00|1594.1|1591.1|1593.6|1590.6|1594.1|1591.1|1593.1|1590.1|167
1650956400000|2022-04-26 07:00:00|1593.1|1590.1|1592.6|1589.6|1593.6|1590.6|1592.6|1589.6|123
1650956700000|2022-04-26 07:05:00|1593.1|1590.1|1592.6|1589.6|1593.1|1590.1|1592.6|1589.6|543
1650957000000|2022-04-26 07:10:00|1593.1|1590.1|1593.1|1590.1|1593.1|1590.1|1592.6|1589.6|205
1650957300000|2022-04-26 07:15:00|1592.6|1589.6|1592.6|1589.6|1593.1|1590.1|1592.6|1589.6|139
1650957600000|2022-04-26 07:20:00|1593.1|1590.1|1594.1|1591.1|1594.1|1591.1|1592.6|1589.6|404
1650957900000|2022-04-26 07:25:00|1593.6|1590.6|1593.6|1590.6|1594.1|1591.1|1593.6|1590.6|155
1650958200000|2022-04-26 07:30:00|1593.1|1590.1|1593.6|1590.6|1593.6|1590.6|1593.1|1590.1|205
1650958500000|2022-04-26 07:35:00|1594.1|1591.1|1594.1|1591.1|1594.1|1591.1|1593.6|1590.6|179
1650958800000|2022-04-26 07:40:00|1594.6|1591.6|1594.6|1591.6|1594.6|1591.6|1594.1|1591.1|608
1650959100000|2022-04-26 07:45:00|1595.1|1592.1|1596.1|1593.1|1596.6|1593.6|1595.1|1592.1|496
1650959400000|2022-04-26 07:50:00|1595.6|1592.6|1595.6|1592.6|1596.1|1593.1|1595.1|1592.1|251
1650959700000|2022-04-26 07:55:00|1595.1|1592.1|1595.1|1592.1|1595.1|1592.1|1595.1|1592.1|220
1650960000000|2022-04-26 08:00:00|1594.6|1591.6|1594.6|1591.6|1594.6|1591.6|1594.1|1591.1|326
1650960300000|2022-04-26 08:05:00|1595.1|1592.1|1593.6|1590.6|1595.1|1592.1|1593.6|1590.6|143
1651020300000|2022-04-27 00:45:00|1591.2|1588.2|1583.7|1580.7|1591.2|1588.2|1583.7|1580.7|1653
1651020600000|2022-04-27 00:50:00|1583.2|1580.2|1585.2|1582.2|1585.7|1582.7|1582.7|1579.7|1123
1651020900000|2022-04-27 00:55:00|1585.7|1582.7|1585.7|1582.7|1586.2|1583.2|1585.2|1582.2|279
1651021200000|2022-04-27 01:00:00|1585.2|1582.2|1584.7|1581.7|1585.7|1582.7|1584.7|1581.7|174
1651021500000|2022-04-27 01:05:00|1585.2|1582.2|1585.2|1582.2|1586.2|1583.2|1584.7|1581.7|893
1651021800000|2022-04-27 01:10:00|1584.7|1581.7|1586.2|1583.2|1586.2|1583.2|1584.7|1581.7|361
1651022100000|2022-04-27 01:15:00|1586.7|1583.7|1586.2|1583.2|1586.7|1583.7|1585.7|1582.7|268
1651022400000|2022-04-27 01:20:00|1585.7|1582.7|1587.2|1584.2|1587.2|1584.2|1585.7|1582.7|145
1651022700000|2022-04-27 01:25:00|1586.7|1583.7|1586.7|1583.7|1586.7|1583.7|1586.2|1583.2|111
1651023000000|2022-04-27 01:30:00|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|132
1651023300000|2022-04-27 01:35:00|1587.7|1584.7|1588.2|1585.2|1588.2|1585.2|1587.7|1584.7|141
1651023600000|2022-04-27 01:40:00|1588.7|1585.7|1588.2|1585.2|1588.7|1585.7|1588.2|1585.2|137
1651023900000|2022-04-27 01:45:00|1588.7|1585.7|1589.2|1586.2|1589.7|1586.7|1588.7|1585.7|196
1651024200000|2022-04-27 01:50:00|1588.7|1585.7|1588.2|1585.2|1588.7|1585.7|1588.2|1585.2|167
1651024500000|2022-04-27 01:55:00|1588.7|1585.7|1591.2|1588.2|1591.2|1588.2|1588.7|1585.7|170
1651024800000|2022-04-27 02:00:00|1590.7|1587.7|1591.2|1588.2|1592.2|1589.2|1590.7|1587.7|268
1651025100000|2022-04-27 02:05:00|1591.7|1588.7|1590.2|1587.2|1591.7|1588.7|1590.2|1587.2|644
1651025400000|2022-04-27 02:10:00|1589.7|1586.7|1589.7|1586.7|1590.2|1587.2|1589.7|1586.7|362
1651025700000|2022-04-27 02:15:00|1589.2|1586.2|1589.2|1586.2|1589.7|1586.7|1588.7|1585.7|125
1651026000000|2022-04-27 02:20:00|1588.7|1585.7|1589.2|1586.2|1589.2|1586.2|1588.7|1585.7|118
1651026300000|2022-04-27 02:25:00|1588.7|1585.7|1589.2|1586.2|1589.2|1586.2|1587.7|1584.7|1089
1651026600000|2022-04-27 02:30:00|1589.7|1586.7|1589.7|1586.7|1589.7|1586.7|1589.2|1586.2|94
1651026900000|2022-04-27 02:35:00|1589.2|1586.2|1589.2|1586.2|1589.7|1586.7|1588.7|1585.7|198
1651027200000|2022-04-27 02:40:00|1589.7|1586.7|1590.2|1587.2|1590.2|1587.2|1589.7|1586.7|107
1651027500000|2022-04-27 02:45:00|||||||||52
1651027800000|2022-04-27 02:50:00|1589.7|1586.7|1590.7|1587.7|1590.7|1587.7|1589.7|1586.7|500
1651028100000|2022-04-27 02:55:00|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|201
1651028400000|2022-04-27 03:00:00|1591.7|1588.7|1591.2|1588.2|1591.7|1588.7|1591.2|1588.2|112
1651028700000|2022-04-27 03:05:00|1590.7|1587.7|1590.7|1587.7|1591.2|1588.2|1590.2|1587.2|143
1651029000000|2022-04-27 03:10:00|1590.2|1587.2|1590.2|1587.2|1590.2|1587.2|1590.2|1587.2|63
1651029300000|2022-04-27 03:15:00|||||||||147
1651029600000|2022-04-27 03:20:00|1589.7|1586.7|1589.7|1586.7|1589.7|1586.7|1589.2|1586.2|153
1651029900000|2022-04-27 03:25:00|1590.2|1587.2|1590.2|1587.2|1590.2|1587.2|1590.2|1587.2|99
1651030200000|2022-04-27 03:30:00|1590.7|1587.7|1590.2|1587.2|1590.7|1587.7|1590.2|1587.2|44
1651030500000|2022-04-27 03:35:00|1590.7|1587.7|1589.2|1586.2|1590.7|1587.7|1589.2|1586.2|178
1651030800000|2022-04-27 03:40:00|1588.7|1585.7|1589.2|1586.2|1589.7|1586.7|1588.7|1585.7|50
1651031100000|2022-04-27 03:45:00|||||||||124
1651031400000|2022-04-27 03:50:00|||||||||37
1651031700000|2022-04-27 03:55:00|1589.7|1586.7|1589.7|1586.7|1589.7|1586.7|1589.7|1586.7|75
1651032000000|2022-04-27 04:00:00|1589.2|1586.2|1589.7|1586.7|1589.7|1586.7|1589.2|1586.2|137
1651032600000|2022-04-27 04:10:00|1589.2|1586.2|1589.2|1586.2|1589.7|1586.7|1589.2|1586.2|236
1651032900000|2022-04-27 04:15:00|1589.7|1586.7|1589.2|1586.2|1589.7|1586.7|1589.2|1586.2|75
1651033200000|2022-04-27 04:20:00|1589.7|1586.7|1589.7|1586.7|1589.7|1586.7|1589.7|1586.7|62
1651033500000|2022-04-27 04:25:00|1589.2|1586.2|1589.7|1586.7|1589.7|1586.7|1589.2|1586.2|114
1651033800000|2022-04-27 04:30:00|1589.2|1586.2|1588.7|1585.7|1589.2|1586.2|1588.7|1585.7|92
1651034100000|2022-04-27 04:35:00|1588.2|1585.2|1587.7|1584.7|1588.2|1585.2|1587.7|1584.7|110
1651034400000|2022-04-27 04:40:00|1588.2|1585.2|1588.2|1585.2|1588.2|1585.2|1588.2|1585.2|125
1651041000000|2022-04-27 06:30:00|1589.2|1586.2|1587.7|1584.7|1589.2|1586.2|1587.7|1584.7|872
1651041300000|2022-04-27 06:35:00|1588.2|1585.2|1587.2|1584.2|1588.2|1585.2|1587.2|1584.2|158
1651041600000|2022-04-27 06:40:00|1586.7|1583.7|1587.2|1584.2|1587.7|1584.7|1586.7|1583.7|529
1651041900000|2022-04-27 06:45:00|1587.7|1584.7|1587.7|1584.7|1588.2|1585.2|1587.7|1584.7|340
1651042500000|2022-04-27 06:55:00|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|256
1651042800000|2022-04-27 07:00:00|1586.7|1583.7|1586.7|1583.7|1586.7|1583.7|1586.7|1583.7|110
1651043100000|2022-04-27 07:05:00|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|136
1651043400000|2022-04-27 07:10:00|||||||||110
1651043700000|2022-04-27 07:15:00|1586.7|1583.7|1586.7|1583.7|1586.7|1583.7|1586.7|1583.7|198
1651044000000|2022-04-27 07:20:00|1586.2|1583.2|1586.2|1583.2|1586.7|1583.7|1586.2|1583.2|125
1651044300000|2022-04-27 07:25:00|1586.7|1583.7|1586.2|1583.2|1586.7|1583.7|1585.7|1582.7|138
1651044600000|2022-04-27 07:30:00|1585.7|1582.7|1585.7|1582.7|1585.7|1582.7|1585.7|1582.7|757
1651044900000|2022-04-27 07:35:00|1585.2|1582.2|1585.7|1582.7|1585.7|1582.7|1585.2|1582.2|397
1651045200000|2022-04-27 07:40:00|||||||||503
1651045500000|2022-04-27 07:45:00|1586.2|1583.2|1586.2|1583.2|1586.2|1583.2|1586.2|1583.2|199
1651045800000|2022-04-27 07:50:00|1586.7|1583.7|1587.7|1584.7|1587.7|1584.7|1586.7|1583.7|240
1651046100000|2022-04-27 07:55:00|1588.2|1585.2|1586.7|1583.7|1588.2|1585.2|1586.7|1583.7|174
1651046400000|2022-04-27 08:00:00|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|1587.2|1584.2|48
1651046700000|2022-04-27 08:05:00|1586.7|1583.7|1586.7|1583.7|1586.7|1583.7|1586.2|1583.2|100
1651106700000|2022-04-28 00:45:00|1586.7|1583.7|1584.7|1581.7|1588.2|1585.2|1584.7|1581.7|78
1651107000000|2022-04-28 00:50:00|1584.2|1581.2|1585.2|1582.2|1585.2|1582.2|1583.2|1580.2|152
1651107300000|2022-04-28 00:55:00|1585.7|1582.7|1585.7|1582.7|1586.2|1583.2|1585.2|1582.2|67
1651107600000|2022-04-28 01:00:00|1586.2|1583.2|1587.2|1584.2|1588.2|1585.2|1586.2|1583.2|183
1651107900000|2022-04-28 01:05:00|1586.7|1583.7|1587.2|1584.2|1587.2|1584.2|1584.7|1581.7|93
1651108200000|2022-04-28 01:10:00|1587.7|1584.7|1589.2|1586.2|1589.7|1586.7|1587.7|1584.7|77
1651108500000|2022-04-28 01:15:00|1589.7|1586.7|1591.7|1588.7|1591.7|1588.7|1589.7|1586.7|173
1651108800000|2022-04-28 01:20:00|1591.2|1588.2|1589.7|1586.7|1591.2|1588.2|1589.2|1586.2|49
1651109100000|2022-04-28 01:25:00|1589.2|1586.2|1591.2|1588.2|1591.2|1588.2|1589.2|1586.2|73
1651109400000|2022-04-28 01:30:00|1591.7|1588.7|1590.2|1587.2|1591.7|1588.7|1590.2|1587.2|91
1651109700000|2022-04-28 01:35:00|1590.7|1587.7|1591.2|1588.2|1591.7|1588.7|1589.7|1586.7|100
1651110000000|2022-04-28 01:40:00|1590.7|1587.7|1590.7|1587.7|1591.2|1588.2|1590.7|1587.7|38
1651110300000|2022-04-28 01:45:00|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|53
1651110600000|2022-04-28 01:50:00|1590.7|1587.7|1591.7|1588.7|1592.2|1589.2|1590.7|1587.7|67
1651110900000|2022-04-28 01:55:00|1592.2|1589.2|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|80
1651111200000|2022-04-28 02:00:00|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|1591.2|1588.2|47
1651111500000|2022-04-28 02:05:00|1591.7|1588.7|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|42
1651111800000|2022-04-28 02:10:00|1592.2|1589.2|1593.2|1590.2|1593.2|1590.2|1592.2|1589.2|106
1651112100000|2022-04-28 02:15:00|1593.7|1590.7|1592.7|1589.7|1593.7|1590.7|1592.7|1589.7|98
1651112400000|2022-04-28 02:20:00|1592.2|1589.2|1593.7|1590.7|1594.2|1591.2|1592.2|1589.2|129
1651112700000|2022-04-28 02:25:00|1593.2|1590.2|1593.7|1590.7|1594.2|1591.2|1593.2|1590.2|180
1651113000000|2022-04-28 02:30:00|1593.2|1590.2|1593.2|1590.2|1593.7|1590.7|1592.7|1589.7|62
1651113300000|2022-04-28 02:35:00|1592.7|1589.7|1592.7|1589.7|1593.2|1590.2|1592.2|1589.2|47
1651113600000|2022-04-28 02:40:00|1593.2|1590.2|1593.7|1590.7|1593.7|1590.7|1592.7|1589.7|43
1651113900000|2022-04-28 02:45:00|1593.2|1590.2|1592.7|1589.7|1593.2|1590.2|1592.2|1589.2|36
1651114200000|2022-04-28 02:50:00|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|21
1651114500000|2022-04-28 02:55:00|||||||||37
1651114800000|2022-04-28 03:00:00|1591.7|1588.7|1591.2|1588.2|1591.7|1588.7|1591.2|1588.2|25
1651115100000|2022-04-28 03:05:00|1591.7|1588.7|1592.2|1589.2|1592.2|1589.2|1591.2|1588.2|55
1651115400000|2022-04-28 03:10:00|1592.7|1589.7|1591.7|1588.7|1592.7|1589.7|1591.7|1588.7|24
1651115700000|2022-04-28 03:15:00|1591.2|1588.2|1591.2|1588.2|1592.2|1589.2|1591.2|1588.2|58
1651116000000|2022-04-28 03:20:00|1590.7|1587.7|1591.2|1588.2|1591.2|1588.2|1590.7|1587.7|29
1651116300000|2022-04-28 03:25:00|1590.7|1587.7|1590.7|1587.7|1590.7|1587.7|1590.7|1587.7|18
1651116600000|2022-04-28 03:30:00|1590.2|1587.2|1591.2|1588.2|1591.2|1588.2|1590.2|1587.2|38
1651116900000|2022-04-28 03:35:00|1591.7|1588.7|1592.2|1589.2|1592.2|1589.2|1591.2|1588.2|57
1651117200000|2022-04-28 03:40:00|1592.7|1589.7|1592.7|1589.7|1592.7|1589.7|1592.7|1589.7|26
1651117500000|2022-04-28 03:45:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1592.2|1589.2|22
1651117800000|2022-04-28 03:50:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1591.7|1588.7|12
1651118100000|2022-04-28 03:55:00|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|16
1651118400000|2022-04-28 04:00:00|1591.7|1588.7|1591.7|1588.7|1591.7|1588.7|1591.7|1588.7|21
1651118700000|2022-04-28 04:05:00|1592.2|1589.2|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|140
1651119000000|2022-04-28 04:10:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1592.2|1589.2|35
1651119300000|2022-04-28 04:15:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1592.2|1589.2|20
1651119600000|2022-04-28 04:20:00|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|1592.2|1589.2|13
1651119900000|2022-04-28 04:25:00|1592.7|1589.7|1592.7|1589.7|1592.7|1589.7|1592.2|1589.2|23
1651120200000|2022-04-28 04:30:00|1592.2|1589.2|1592.2|1589.2|1592.7|1589.7|1592.2|1589.2|18
1651120500000|2022-04-28 04:35:00|1592.7|1589.7|1592.7|1589.7|1592.7|1589.7|1592.2|1589.2|24
1651120800000|2022-04-28 04:40:00|1592.2|1589.2|1591.7|1588.7|1592.2|1589.2|1591.7|1588.7|15
1651127400000|2022-04-28 06:30:00|1592.7|1589.7|1592.7|1589.7|1593.7|1590.7|1592.7|1589.7|252
1651127700000|2022-04-28 06:35:00|1593.2|1590.2|1592.7|1589.7|1593.7|1590.7|1592.2|1589.2|47
1651128000000|2022-04-28 06:40:00|1592.2|1589.2|1593.7|1590.7|1593.7|1590.7|1592.2|1589.2|79
1651128300000|2022-04-28 06:45:00|1592.7|1589.7|1592.2|1589.2|1592.7|1589.7|1591.7|1588.7|57
1651128600000|2022-04-28 06:50:00|1591.7|1588.7|1592.7|1589.7|1592.7|1589.7|1591.7|1588.7|51
1651128900000|2022-04-28 06:55:00|1593.7|1590.7|1593.7|1590.7|1593.7|1590.7|1593.2|1590.2|179
1651129200000|2022-04-28 07:00:00|1594.2|1591.2|1594.2|1591.2|1594.2|1591.2|1593.7|1590.7|71
1651129500000|2022-04-28 07:05:00|1593.7|1590.7|1594.2|1591.2|1594.7|1591.7|1593.7|1590.7|32
1651129800000|2022-04-28 07:10:00|1594.7|1591.7|1594.2|1591.2|1594.7|1591.7|1594.2|1591.2|40
1651130100000|2022-04-28 07:15:00|1594.7|1591.7|1594.2|1591.2|1594.7|1591.7|1594.2|1591.2|107
1651130400000|2022-04-28 07:20:00|1594.7|1591.7|1594.2|1591.2|1594.7|1591.7|1594.2|1591.2|48
1651130700000|2022-04-28 07:25:00|1594.7|1591.7|1594.2|1591.2|1595.2|1592.2|1594.2|1591.2|86
1651131000000|2022-04-28 07:30:00|1594.7|1591.7|1593.7|1590.7|1594.7|1591.7|1593.7|1590.7|91
1651131300000|2022-04-28 07:35:00|1594.2|1591.2|1594.2|1591.2|1594.7|1591.7|1594.2|1591.2|24
1651131600000|2022-04-28 07:40:00|1593.7|1590.7|1595.2|1592.2|1595.2|1592.2|1593.7|1590.7|84
1651131900000|2022-04-28 07:45:00|1594.7|1591.7|1595.7|1592.7|1595.7|1592.7|1594.7|1591.7|56
1651132200000|2022-04-28 07:50:00|1595.2|1592.2|1595.2|1592.2|1595.7|1592.7|1594.7|1591.7|387
1651132500000|2022-04-28 07:55:00|1594.7|1591.7|1594.7|1591.7|1595.2|1592.2|1594.7|1591.7|32
1651132800000|2022-04-28 08:00:00|1595.2|1592.2|1595.2|1592.2|1595.2|1592.2|1594.2|1591.2|24
1651133100000|2022-04-28 08:05:00|1594.7|1591.7|1594.7|1591.7|1595.2|1592.2|1594.2|1591.2|52
1651193100000|2022-04-29 00:45:00|1593.7|1590.7|1598.7|1595.7|1599.2|1596.2|1593.7|1590.7|106
1651193400000|2022-04-29 00:50:00|1599.2|1596.2|1598.7|1595.7|1599.7|1596.7|1598.7|1595.7|80
1651193700000|2022-04-29 00:55:00|1599.2|1596.2|1599.2|1596.2|1599.7|1596.7|1598.7|1595.7|101
1651194000000|2022-04-29 01:00:00|1599.7|1596.7|1596.2|1593.2|1599.7|1596.7|1595.7|1592.7|260
1651194300000|2022-04-29 01:05:00|1595.7|1592.7|1597.2|1594.2|1598.2|1595.2|1594.2|1591.2|224
1651194600000|2022-04-29 01:10:00|1597.7|1594.7|1596.7|1593.7|1597.7|1594.7|1596.7|1593.7|74
1651194900000|2022-04-29 01:15:00|1596.2|1593.2|1596.7|1593.7|1597.7|1594.7|1596.2|1593.2|131
1651195200000|2022-04-29 01:20:00|1597.2|1594.2|1597.7|1594.7|1597.7|1594.7|1596.7|1593.7|221
1651195500000|2022-04-29 01:25:00|1597.2|1594.2|1597.7|1594.7|1598.2|1595.2|1597.2|1594.2|188
1651195800000|2022-04-29 01:30:00|1598.2|1595.2|1597.2|1594.2|1598.2|1595.2|1596.7|1593.7|93
1651196100000|2022-04-29 01:35:00|1597.7|1594.7|1597.2|1594.2|1598.7|1595.7|1596.7|1593.7|154
1651196400000|2022-04-29 01:40:00|1597.7|1594.7|1596.7|1593.7|1598.2|1595.2|1596.7|1593.7|112
1651196700000|2022-04-29 01:45:00|1596.2|1593.2|1596.2|1593.2|1596.7|1593.7|1595.7|1592.7|149
1651197000000|2022-04-29 01:50:00|1596.7|1593.7|1595.7|1592.7|1596.7|1593.7|1595.7|1592.7|47
1651197300000|2022-04-29 01:55:00|1596.2|1593.2|1597.2|1594.2|1597.2|1594.2|1595.7|1592.7|106
1651197600000|2022-04-29 02:00:00|1596.7|1593.7|1598.7|1595.7|1598.7|1595.7|1596.7|1593.7|90
1651197900000|2022-04-29 02:05:00|1598.2|1595.2|1598.2|1595.2|1599.2|1596.2|1598.2|1595.2|92
1651198200000|2022-04-29 02:10:00|1598.7|1595.7|1599.2|1596.2|1599.7|1596.7|1598.2|1595.2|176
1651198500000|2022-04-29 02:15:00|1599.7|1596.7|1598.7|1595.7|1599.7|1596.7|1598.2|1595.2|70
1651198800000|2022-04-29 02:20:00|1599.2|1596.2|1598.7|1595.7|1599.2|1596.2|1598.2|1595.2|83
1651199100000|2022-04-29 02:25:00|1598.2|1595.2|1598.7|1595.7|1598.7|1595.7|1598.2|1595.2|69
1651199400000|2022-04-29 02:30:00|1598.2|1595.2|1597.7|1594.7|1598.7|1595.7|1597.2|1594.2|71
1651199700000|2022-04-29 02:35:00|1598.2|1595.2|1598.2|1595.2|1598.7|1595.7|1597.7|1594.7|39
1651200000000|2022-04-29 02:40:00|1597.7|1594.7|1598.2|1595.2|1598.7|1595.7|1597.2|1594.2|71
1651200300000|2022-04-29 02:45:00|1598.7|1595.7|1598.2|1595.2|1598.7|1595.7|1598.2|1595.2|80
1651200600000|2022-04-29 02:50:00|1598.7|1595.7|1597.7|1594.7|1598.7|1595.7|1597.7|1594.7|55
1651200900000|2022-04-29 02:55:00|1598.2|1595.2|1598.2|1595.2|1598.2|1595.2|1597.7|1594.7|50
1651201200000|2022-04-29 03:00:00|1598.7|1595.7|1598.2|1595.2|1599.2|1596.2|1598.2|1595.2|49
1651201500000|2022-04-29 03:05:00|1598.7|1595.7|1598.7|1595.7|1598.7|1595.7|1597.7|1594.7|66
1651201800000|2022-04-29 03:10:00|1598.2|1595.2|1598.2|1595.2|1598.7|1595.7|1597.7|1594.7|42
1651202100000|2022-04-29 03:15:00|1597.7|1594.7|1599.2|1596.2|1599.2|1596.2|1597.7|1594.7|97
1651202400000|2022-04-29 03:20:00|1598.7|1595.7|1599.7|1596.7|1599.7|1596.7|1598.2|1595.2|96
1651202700000|2022-04-29 03:25:00|1599.2|1596.2|1599.2|1596.2|1599.7|1596.7|1598.7|1595.7|100
1651203000000|2022-04-29 03:30:00|1599.7|1596.7|1599.2|1596.2|1600.2|1597.2|1599.2|1596.2|72
1651203300000|2022-04-29 03:35:00|1599.7|1596.7|1600.2|1597.2|1600.7|1597.7|1599.7|1596.7|144
1651203600000|2022-04-29 03:40:00|1600.7|1597.7|1600.2|1597.2|1600.7|1597.7|1599.7|1596.7|78
1651203900000|2022-04-29 03:45:00|1599.7|1596.7|1600.7|1597.7|1600.7|1597.7|1599.7|1596.7|80
1651204200000|2022-04-29 03:50:00|1600.2|1597.2|1600.7|1597.7|1600.7|1597.7|1599.7|1596.7|55
1651204500000|2022-04-29 03:55:00|1601.2|1598.2|1601.2|1598.2|1601.2|1598.2|1600.2|1597.2|62
1651204800000|2022-04-29 04:00:00|1600.7|1597.7|1601.7|1598.7|1602.2|1599.2|1600.7|1597.7|90
1651205100000|2022-04-29 04:05:00|1602.2|1599.2|1602.2|1599.2|1602.7|1599.7|1601.7|1598.7|85
1651205400000|2022-04-29 04:10:00|1601.7|1598.7|1602.7|1599.7|1602.7|1599.7|1601.7|1598.7|71
1651205700000|2022-04-29 04:15:00|1602.2|1599.2|1602.7|1599.7|1603.2|1600.2|1601.7|1598.7|53
1651206000000|2022-04-29 04:20:00|1602.2|1599.2|1601.7|1598.7|1602.7|1599.7|1601.7|1598.7|55
1651206300000|2022-04-29 04:25:00|1602.2|1599.2|1602.2|1599.2|1602.7|1599.7|1602.2|1599.2|41
1651206600000|2022-04-29 04:30:00|1602.7|1599.7|1603.2|1600.2|1603.2|1600.2|1602.7|1599.7|33
1651206900000|2022-04-29 04:35:00|1602.7|1599.7|1604.1|1601.1|1604.1|1601.1|1602.7|1599.7|48
1651207200000|2022-04-29 04:40:00|1603.6|1600.6|1604.6|1601.6|1604.6|1601.6|1603.6|1600.6|64
1651213800000|2022-04-29 06:30:00|1604.1|1601.1|1602.6|1599.6|1604.6|1601.6|1602.6|1599.6|89
1651214100000|2022-04-29 06:35:00|1603.1|1600.1|1603.1|1600.1|1603.1|1600.1|1602.1|1599.1|55
1651214400000|2022-04-29 06:40:00|1602.6|1599.6|1602.6|1599.6|1602.6|1599.6|1602.1|1599.1|116
1651214700000|2022-04-29 06:45:00|1603.1|1600.1|1601.6|1598.6|1603.1|1600.1|1601.6|1598.6|158
1651215000000|2022-04-29 06:50:00|1602.1|1599.1|1601.1|1598.1|1602.1|1599.1|1600.6|1597.6|53
1651215300000|2022-04-29 06:55:00|1600.6|1597.6|1600.6|1597.6|1600.6|1597.6|1600.1|1597.1|91
1651215600000|2022-04-29 07:00:00|1600.1|1597.1|1600.6|1597.6|1601.1|1598.1|1600.1|1597.1|160
1651215900000|2022-04-29 07:05:00|1601.1|1598.1|1601.6|1598.6|1601.6|1598.6|1600.6|1597.6|208
1651216200000|2022-04-29 07:10:00|1601.1|1598.1|1601.6|1598.6|1602.1|1599.1|1600.6|1597.6|89
1651216500000|2022-04-29 07:15:00|1601.1|1598.1|1602.6|1599.6|1603.1|1600.1|1601.1|1598.1|63
1651216800000|2022-04-29 07:20:00|1602.1|1599.1|1603.1|1600.1|1603.1|1600.1|1601.6|1598.6|79
1651217100000|2022-04-29 07:25:00|1602.1|1599.1|1602.1|1599.1|1603.6|1600.6|1601.6|1598.6|63
1651217400000|2022-04-29 07:30:00|1603.1|1600.1|1601.6|1598.6|1603.1|1600.1|1601.6|1598.6|65
1651217700000|2022-04-29 07:35:00|1602.6|1599.6|1602.1|1599.1|1603.1|1600.1|1602.1|1599.1|45
1651218000000|2022-04-29 07:40:00|1601.6|1598.6|1602.6|1599.6|1603.1|1600.1|1601.6|1598.6|121
1651218300000|2022-04-29 07:45:00|1603.1|1600.1|1603.6|1600.6|1603.6|1600.6|1603.1|1600.1|56
1651218600000|2022-04-29 07:50:00|1604.1|1601.1|1604.1|1601.1|1604.6|1601.6|1603.1|1600.1|122
1651218900000|2022-04-29 07:55:00|1604.6|1601.6|1604.1|1601.1|1605.6|1602.6|1604.1|1601.1|132
1651219200000|2022-04-29 08:00:00|1604.6|1601.6|1604.6|1601.6|1605.1|1602.1|1604.6|1601.6|28
1651219500000|2022-04-29 08:05:00|1605.1|1602.1|1603.6|1600.6|1605.1|1602.1|1603.1|1600.1|140
1651711500000|2022-05-05 00:45:00|1600.9|1597.9|1608.9|1605.9|1608.9|1605.9|1600.9|1597.9|194
1651711800000|2022-05-05 00:50:00|1608.4|1605.4|1606.4|1603.4|1608.4|1605.4|1606.4|1603.4|55
1651712100000|2022-05-05 00:55:00|1606.9|1603.9|1607.4|1604.4|1607.9|1604.9|1606.9|1603.9|109
1651712400000|2022-05-05 01:00:00|1606.9|1603.9|1612.9|1609.9|1613.4|1610.4|1606.4|1603.4|713
1651712700000|2022-05-05 01:05:00|1612.4|1609.4|1613.9|1610.9|1613.9|1610.9|1611.4|1608.4|365
1651713000000|2022-05-05 01:10:00|1614.4|1611.4|1614.4|1611.4|1614.4|1611.4|1613.9|1610.9|147
1651713300000|2022-05-05 01:15:00|1613.9|1610.9|1613.9|1610.9|1614.4|1611.4|1612.9|1609.9|281
1651713600000|2022-05-05 01:20:00|1614.4|1611.4|1612.9|1609.9|1614.4|1611.4|1612.4|1609.4|243
1651713900000|2022-05-05 01:25:00|1612.4|1609.4|1613.4|1610.4|1613.4|1610.4|1611.9|1608.9|136
1651714200000|2022-05-05 01:30:00|1612.9|1609.9|1612.4|1609.4|1613.4|1610.4|1611.9|1608.9|185
1651714500000|2022-05-05 01:35:00|1611.9|1608.9|1612.4|1609.4|1612.9|1609.9|1611.9|1608.9|168
1651714800000|2022-05-05 01:40:00|1612.9|1609.9|1610.9|1607.9|1612.9|1609.9|1610.9|1607.9|254
1651715100000|2022-05-05 01:45:00|1611.4|1608.4|1609.4|1606.4|1611.4|1608.4|1609.4|1606.4|224
1651715400000|2022-05-05 01:50:00|1608.9|1605.9|1608.4|1605.4|1609.4|1606.4|1607.9|1604.9|155
1651715700000|2022-05-05 01:55:00|1607.9|1604.9|1607.9|1604.9|1608.4|1605.4|1607.9|1604.9|108
1651716000000|2022-05-05 02:00:00|1608.4|1605.4|1609.4|1606.4|1609.4|1606.4|1608.4|1605.4|80
1651716300000|2022-05-05 02:05:00|1608.9|1605.9|1608.9|1605.9|1609.4|1606.4|1608.9|1605.9|76
1651716600000|2022-05-05 02:10:00|1609.4|1606.4|1606.9|1603.9|1609.4|1606.4|1605.9|1602.9|207
1651716900000|2022-05-05 02:15:00|1606.4|1603.4|1607.4|1604.4|1607.9|1604.9|1606.4|1603.4|89
1651717200000|2022-05-05 02:20:00|1606.9|1603.9|1604.9|1601.9|1607.4|1604.4|1604.9|1601.9|131
1651717500000|2022-05-05 02:25:00|1604.4|1601.4|1605.9|1602.9|1606.4|1603.4|1604.4|1601.4|84
1651717800000|2022-05-05 02:30:00|1605.4|1602.4|1603.9|1600.9|1605.9|1602.9|1603.9|1600.9|132
1651718100000|2022-05-05 02:35:00|1604.4|1601.4|1604.4|1601.4|1604.4|1601.4|1603.9|1600.9|35
1651718400000|2022-05-05 02:40:00|1603.9|1600.9|1603.4|1600.4|1603.9|1600.9|1602.4|1599.4|170
1651718700000|2022-05-05 02:45:00|1603.9|1600.9|1603.4|1600.4|1603.9|1600.9|1603.4|1600.4|60
1651719000000|2022-05-05 02:50:00|1602.9|1599.9|1602.4|1599.4|1602.9|1599.9|1601.9|1598.9|110
1651719300000|2022-05-05 02:55:00|1602.9|1599.9|1601.4|1598.4|1602.9|1599.9|1600.9|1597.9|172
1651719600000|2022-05-05 03:00:00|1601.9|1598.9|1600.4|1597.4|1601.9|1598.9|1600.4|1597.4|124
1651719900000|2022-05-05 03:05:00|1600.9|1597.9|1601.4|1598.4|1601.4|1598.4|1600.9|1597.9|77
1651720200000|2022-05-05 03:10:00|1601.9|1598.9|1601.4|1598.4|1601.9|1598.9|1600.9|1597.9|81
1651720500000|2022-05-05 03:15:00|1600.9|1597.9|1600.9|1597.9|1600.9|1597.9|1599.9|1596.9|99
1651720800000|2022-05-05 03:20:00|1600.4|1597.4|1598.4|1595.4|1600.4|1597.4|1597.9|1594.9|329
1651721100000|2022-05-05 03:25:00|1597.9|1594.9|1596.4|1593.4|1598.4|1595.4|1595.9|1592.9|167
1651721400000|2022-05-05 03:30:00|1595.9|1592.9|1595.9|1592.9|1595.9|1592.9|1594.9|1591.9|133
1651721700000|2022-05-05 03:35:00|1596.4|1593.4|1596.4|1593.4|1597.4|1594.4|1596.4|1593.4|121
1651722000000|2022-05-05 03:40:00|1595.9|1592.9|1595.4|1592.4|1596.4|1593.4|1595.4|1592.4|53
1651722300000|2022-05-05 03:45:00|1595.9|1592.9|1595.4|1592.4|1595.9|1592.9|1594.9|1591.9|70
1651722600000|2022-05-05 03:50:00|1594.9|1591.9|1595.4|1592.4|1595.4|1592.4|1594.9|1591.9|39
1651722900000|2022-05-05 03:55:00|1594.9|1591.9|1596.4|1593.4|1596.4|1593.4|1594.9|1591.9|34
1651723200000|2022-05-05 04:00:00|1596.9|1593.9|1596.9|1593.9|1596.9|1593.9|1596.4|1593.4|27
1651723500000|2022-05-05 04:05:00|1596.4|1593.4|1596.4|1593.4|1596.4|1593.4|1595.9|1592.9|53
1651723800000|2022-05-05 04:10:00|1595.9|1592.9|1594.9|1591.9|1595.9|1592.9|1594.9|1591.9|59
1651724100000|2022-05-05 04:15:00|1595.4|1592.4|1594.4|1591.4|1595.4|1592.4|1593.9|1590.9|98
1651724400000|2022-05-05 04:20:00|1593.9|1590.9|1594.4|1591.4|1594.9|1591.9|1593.9|1590.9|106
1651724700000|2022-05-05 04:25:00|1594.9|1591.9|1594.4|1591.4|1594.9|1591.9|1593.9|1590.9|43
1651725000000|2022-05-05 04:30:00|1593.9|1590.9|1594.9|1591.9|1595.4|1592.4|1593.9|1590.9|31
1651725300000|2022-05-05 04:35:00|1594.4|1591.4|1594.9|1591.9|1594.9|1591.9|1594.4|1591.4|25
1651725600000|2022-05-05 04:40:00|1594.4|1591.4|1593.4|1590.4|1594.4|1591.4|1592.9|1589.9|79
1651732200000|2022-05-05 06:30:00|1593.9|1590.9|1589.9|1586.9|1593.9|1590.9|1589.9|1586.9|327
1651732500000|2022-05-05 06:35:00|1590.4|1587.4|1589.9|1586.9|1590.4|1587.4|1589.4|1586.4|169
1651732800000|2022-05-05 06:40:00|1589.4|1586.4|1590.4|1587.4|1590.9|1587.9|1589.4|1586.4|201
1651733100000|2022-05-05 06:45:00|1589.4|1586.4|1589.9|1586.9|1589.9|1586.9|1588.9|1585.9|141
1651733400000|2022-05-05 06:50:00|1589.4|1586.4|1587.9|1584.9|1589.9|1586.9|1586.9|1583.9|307
1651733700000|2022-05-05 06:55:00|1588.4|1585.4|1587.4|1584.4|1588.4|1585.4|1586.9|1583.9|112
1651734000000|2022-05-05 07:00:00|1587.9|1584.9|1586.9|1583.9|1587.9|1584.9|1586.9|1583.9|73
1651734300000|2022-05-05 07:05:00|1587.4|1584.4|1586.9|1583.9|1587.4|1584.4|1585.9|1582.9|246
1651734600000|2022-05-05 07:10:00|1586.4|1583.4|1585.4|1582.4|1587.4|1584.4|1584.9|1581.9|253
1651734900000|2022-05-05 07:15:00|1584.9|1581.9|1585.4|1582.4|1585.9|1582.9|1584.9|1581.9|178
1651735200000|2022-05-05 07:20:00|1584.9|1581.9|1583.9|1580.9|1585.4|1582.4|1583.9|1580.9|188
1651735500000|2022-05-05 07:25:00|1584.4|1581.4|1582.4|1579.4|1584.4|1581.4|1582.4|1579.4|170
1651735800000|2022-05-05 07:30:00|1582.9|1579.9|1581.9|1578.9|1582.9|1579.9|1581.9|1578.9|222
1651736100000|2022-05-05 07:35:00|1582.4|1579.4|1579.9|1576.9|1582.4|1579.4|1579.4|1576.4|246
1651736400000|2022-05-05 07:40:00|1579.4|1576.4|1578.9|1575.9|1579.9|1576.9|1578.9|1575.9|245
1651736700000|2022-05-05 07:45:00|1579.4|1576.4|1577.4|1574.4|1579.4|1576.4|1575.9|1572.9|544
1651737000000|2022-05-05 07:50:00|1576.9|1573.9|1578.9|1575.9|1579.4|1576.4|1576.9|1573.9|158
1651737300000|2022-05-05 07:55:00|1579.4|1576.4|1579.9|1576.9|1580.4|1577.4|1578.4|1575.4|175
1651737600000|2022-05-05 08:00:00|1579.4|1576.4|1575.4|1572.4|1579.4|1576.4|1575.4|1572.4|346
1651737900000|2022-05-05 08:05:00|1575.9|1572.9|1577.4|1574.4|1577.4|1574.4|1575.9|1572.9|183
1651797900000|2022-05-06 00:45:00|1565.4|1562.4|1565.9|1562.9|1566.4|1563.4|1560.9|1557.9|244
1651798200000|2022-05-06 00:50:00|1566.4|1563.4|1562.4|1559.4|1566.9|1563.9|1562.4|1559.4|156
1651798500000|2022-05-06 00:55:00|1561.9|1558.9|1558.4|1555.4|1562.4|1559.4|1558.4|1555.4|209
1651798800000|2022-05-06 01:00:00|1558.9|1555.9|1570.9|1567.9|1571.9|1568.9|1558.4|1555.4|751
1651799100000|2022-05-06 01:05:00|1571.4|1568.4|1571.9|1568.9|1574.9|1571.9|1570.9|1567.9|377
1651799400000|2022-05-06 01:10:00|1572.4|1569.4|1574.9|1571.9|1575.4|1572.4|1566.4|1563.4|561
1651799700000|2022-05-06 01:15:00|1574.4|1571.4|1570.4|1567.4|1574.4|1571.4|1569.9|1566.9|388
1651800000000|2022-05-06 01:20:00|1570.9|1567.9|1570.4|1567.4|1571.9|1568.9|1569.9|1566.9|260
1651800300000|2022-05-06 01:25:00|1569.9|1566.9|1569.4|1566.4|1569.9|1566.9|1567.9|1564.9|185
1651800600000|2022-05-06 01:30:00|1569.9|1566.9|1568.9|1565.9|1569.9|1566.9|1567.9|1564.9|153
1651800900000|2022-05-06 01:35:00|1567.9|1564.9|1569.4|1566.4|1569.4|1566.4|1566.9|1563.9|187
1651801200000|2022-05-06 01:40:00|1568.9|1565.9|1569.4|1566.4|1569.9|1566.9|1568.4|1565.4|132
1651801500000|2022-05-06 01:45:00|1568.9|1565.9|1567.9|1564.9|1568.9|1565.9|1567.4|1564.4|67
1651801800000|2022-05-06 01:50:00|1568.4|1565.4|1568.4|1565.4|1568.9|1565.9|1567.4|1564.4|108
1651802100000|2022-05-06 01:55:00|1567.9|1564.9|1567.9|1564.9|1568.4|1565.4|1567.4|1564.4|50
1651802400000|2022-05-06 02:00:00|1567.4|1564.4|1566.4|1563.4|1567.9|1564.9|1565.9|1562.9|117
1651802700000|2022-05-06 02:05:00|1566.9|1563.9|1566.4|1563.4|1567.4|1564.4|1566.4|1563.4|74
1651803000000|2022-05-06 02:10:00|1565.9|1562.9|1567.4|1564.4|1567.4|1564.4|1565.9|1562.9|112
1651803300000|2022-05-06 02:15:00|1566.9|1563.9|1568.4|1565.4|1568.4|1565.4|1566.4|1563.4|135
1651803600000|2022-05-06 02:20:00|1567.9|1564.9|1569.9|1566.9|1570.4|1567.4|1567.9|1564.9|115
1651803900000|2022-05-06 02:25:00|1569.4|1566.4|1570.9|1567.9|1571.4|1568.4|1568.9|1565.9|92
1651804200000|2022-05-06 02:30:00|1571.4|1568.4|1571.4|1568.4|1572.9|1569.9|1571.4|1568.4|96
1651804500000|2022-05-06 02:35:00|1570.9|1567.9|1573.9|1570.9|1574.4|1571.4|1570.9|1567.9|118
1651804800000|2022-05-06 02:40:00|1574.4|1571.4|1573.4|1570.4|1574.4|1571.4|1572.9|1569.9|119
1651805100000|2022-05-06 02:45:00|1572.9|1569.9|1573.4|1570.4|1574.4|1571.4|1572.4|1569.4|66
1651805400000|2022-05-06 02:50:00|1574.4|1571.4|1574.4|1571.4|1575.4|1572.4|1573.9|1570.9|72
1651805700000|2022-05-06 02:55:00|1574.9|1571.9|1572.9|1569.9|1575.4|1572.4|1572.9|1569.9|75
1651806000000|2022-05-06 03:00:00|1572.4|1569.4|1572.4|1569.4|1572.9|1569.9|1572.4|1569.4|88
1651806300000|2022-05-06 03:05:00|1571.9|1568.9|1572.9|1569.9|1572.9|1569.9|1571.9|1568.9|92
1651806600000|2022-05-06 03:10:00|1572.4|1569.4|1571.9|1568.9|1572.4|1569.4|1571.4|1568.4|70
1651806900000|2022-05-06 03:15:00|1571.4|1568.4|1569.4|1566.4|1571.9|1568.9|1568.4|1565.4|330
1651807200000|2022-05-06 03:20:00|1568.9|1565.9|1567.4|1564.4|1569.4|1566.4|1566.9|1563.9|315
1651807500000|2022-05-06 03:25:00|1566.9|1563.9|1568.4|1565.4|1568.9|1565.9|1566.9|1563.9|179
1651807800000|2022-05-06 03:30:00|1568.9|1565.9|1569.4|1566.4|1570.4|1567.4|1568.9|1565.9|79
1651808100000|2022-05-06 03:35:00|1569.9|1566.9|1570.4|1567.4|1570.4|1567.4|1569.4|1566.4|50
1651808400000|2022-05-06 03:40:00|1570.9|1567.9|1572.4|1569.4|1572.4|1569.4|1570.9|1567.9|102
1651808700000|2022-05-06 03:45:00|1572.9|1569.9|1570.9|1567.9|1572.9|1569.9|1570.4|1567.4|85
1651809000000|2022-05-06 03:50:00|1570.4|1567.4|1571.9|1568.9|1571.9|1568.9|1570.4|1567.4|56
1651809300000|2022-05-06 03:55:00|1572.4|1569.4|1571.4|1568.4|1572.4|1569.4|1570.9|1567.9|67
1651809600000|2022-05-06 04:00:00|1570.9|1567.9|1572.4|1569.4|1572.4|1569.4|1570.9|1567.9|51
1651809900000|2022-05-06 04:05:00|1571.9|1568.9|1571.4|1568.4|1571.9|1568.9|1570.9|1567.9|105
1651810200000|2022-05-06 04:10:00|1570.9|1567.9|1571.4|1568.4|1571.4|1568.4|1570.9|1567.9|34
1651810500000|2022-05-06 04:15:00|1570.9|1567.9|1570.9|1567.9|1570.9|1567.9|1570.4|1567.4|35
1651810800000|2022-05-06 04:20:00|1570.4|1567.4|1569.4|1566.4|1570.4|1567.4|1567.9|1564.9|130
1651811100000|2022-05-06 04:25:00|1569.9|1566.9|1570.9|1567.9|1570.9|1567.9|1569.4|1566.4|41
1651811400000|2022-05-06 04:30:00|1571.4|1568.4|1570.4|1567.4|1571.4|1568.4|1570.4|1567.4|20
1651811700000|2022-05-06 04:35:00|1570.9|1567.9|1569.9|1566.9|1570.9|1567.9|1569.9|1566.9|22
1651812000000|2022-05-06 04:40:00|1570.4|1567.4|1568.9|1565.9|1570.4|1567.4|1568.9|1565.9|35
1651818600000|2022-05-06 06:30:00|1569.4|1566.4|1571.9|1568.9|1572.9|1569.9|1569.4|1566.4|142
1651818900000|2022-05-06 06:35:00|1571.4|1568.4|1570.9|1567.9|1571.4|1568.4|1570.4|1567.4|55
1651819200000|2022-05-06 06:40:00|1569.9|1566.9|1570.4|1567.4|1570.4|1567.4|1569.9|1566.9|83
1651819500000|2022-05-06 06:45:00|1569.9|1566.9|1570.9|1567.9|1570.9|1567.9|1569.9|1566.9|74
1651819800000|2022-05-06 06:50:00|1570.4|1567.4|1570.9|1567.9|1570.9|1567.9|1569.4|1566.4|143
1651820100000|2022-05-06 06:55:00|1571.4|1568.4|1570.9|1567.9|1571.4|1568.4|1569.9|1566.9|113
1651820400000|2022-05-06 07:00:00|1570.4|1567.4|1569.4|1566.4|1570.9|1567.9|1568.9|1565.9|138
1651820700000|2022-05-06 07:05:00|1569.9|1566.9|1569.9|1566.9|1569.9|1566.9|1568.9|1565.9|143
1651821000000|2022-05-06 07:10:00|1569.4|1566.4|1569.9|1566.9|1570.4|1567.4|1569.4|1566.4|47
1651821300000|2022-05-06 07:15:00|1569.4|1566.4|1569.4|1566.4|1570.9|1567.9|1568.9|1565.9|116
1651821600000|2022-05-06 07:20:00|1568.9|1565.9|1568.9|1565.9|1568.9|1565.9|1567.9|1564.9|106
1651821900000|2022-05-06 07:25:00|1568.4|1565.4|1568.9|1565.9|1568.9|1565.9|1568.4|1565.4|27
1651822200000|2022-05-06 07:30:00|1568.4|1565.4|1566.9|1563.9|1568.4|1565.4|1566.9|1563.9|153
1651822500000|2022-05-06 07:35:00|1567.4|1564.4|1566.4|1563.4|1567.4|1564.4|1564.9|1561.9|185
1651822800000|2022-05-06 07:40:00|1566.9|1563.9|1564.9|1561.9|1566.9|1563.9|1563.9|1560.9|198
1651823100000|2022-05-06 07:45:00|1565.4|1562.4|1565.4|1562.4|1565.4|1562.4|1564.9|1561.9|78
1651823400000|2022-05-06 07:50:00|1565.9|1562.9|1564.4|1561.4|1565.9|1562.9|1564.4|1561.4|169
1651823700000|2022-05-06 07:55:00|1564.9|1561.9|1564.9|1561.9|1564.9|1561.9|1563.9|1560.9|83
1651824000000|2022-05-06 08:00:00|1564.4|1561.4|1563.9|1560.9|1564.4|1561.4|1562.9|1559.9|106
1651824300000|2022-05-06 08:05:00|1564.4|1561.4|1565.4|1562.4|1565.4|1562.4|1564.4|1561.4|82
1652057100000|2022-05-09 00:45:00|1554.4|1551.4|1554.9|1551.9|1558.4|1555.4|1554.4|1551.4|140
1652057400000|2022-05-09 00:50:00|1554.4|1551.4|1555.4|1552.4|1555.9|1552.9|1554.4|1551.4|79
1652057700000|2022-05-09 00:55:00|1555.9|1552.9|1556.4|1553.4|1556.9|1553.9|1555.9|1552.9|48
1652058000000|2022-05-09 01:00:00|1555.9|1552.9|1554.4|1551.4|1556.4|1553.4|1552.4|1549.4|357
1652058300000|2022-05-09 01:05:00|1554.9|1551.9|1557.4|1554.4|1557.9|1554.9|1554.9|1551.9|160
1652058600000|2022-05-09 01:10:00|1556.9|1553.9|1553.4|1550.4|1557.4|1554.4|1551.4|1548.4|280
1652058900000|2022-05-09 01:15:00|1553.9|1550.9|1554.4|1551.4|1554.9|1551.9|1552.9|1549.9|150
1652059200000|2022-05-09 01:20:00|1553.9|1550.9|1552.4|1549.4|1554.4|1551.4|1550.9|1547.9|219
1652059500000|2022-05-09 01:25:00|1551.9|1548.9|1551.4|1548.4|1552.4|1549.4|1549.4|1546.4|180
1652059800000|2022-05-09 01:30:00|1550.9|1547.9|1552.4|1549.4|1552.4|1549.4|1550.4|1547.4|171
1652060100000|2022-05-09 01:35:00|1551.9|1548.9|1551.4|1548.4|1552.4|1549.4|1549.9|1546.9|163
1652060400000|2022-05-09 01:40:00|1550.9|1547.9|1550.9|1547.9|1551.4|1548.4|1549.4|1546.4|154
1652060700000|2022-05-09 01:45:00|1551.4|1548.4|1550.9|1547.9|1551.9|1548.9|1550.4|1547.4|75
1652061000000|2022-05-09 01:50:00|1551.4|1548.4|1554.9|1551.9|1554.9|1551.9|1551.4|1548.4|109
1652061300000|2022-05-09 01:55:00|1555.4|1552.4|1554.9|1551.9|1555.4|1552.4|1553.9|1550.9|65
1652061600000|2022-05-09 02:00:00|1554.4|1551.4|1552.4|1549.4|1554.4|1551.4|1552.4|1549.4|54
1652061900000|2022-05-09 02:05:00|1552.9|1549.9|1553.4|1550.4|1553.4|1550.4|1552.9|1549.9|60
1652062200000|2022-05-09 02:10:00|1552.9|1549.9|1552.4|1549.4|1553.4|1550.4|1552.4|1549.4|63
1652062500000|2022-05-09 02:15:00|1551.9|1548.9|1551.9|1548.9|1552.4|1549.4|1551.4|1548.4|56
1652062800000|2022-05-09 02:20:00|1552.4|1549.4|1551.9|1548.9|1552.4|1549.4|1551.9|1548.9|45
1652063100000|2022-05-09 02:25:00|1552.4|1549.4|1552.9|1549.9|1553.4|1550.4|1551.9|1548.9|105
1652063400000|2022-05-09 02:30:00|1552.4|1549.4|1553.4|1550.4|1553.4|1550.4|1551.4|1548.4|80
1652063700000|2022-05-09 02:35:00|1552.9|1549.9|1554.4|1551.4|1554.4|1551.4|1552.9|1549.9|55
1652064000000|2022-05-09 02:40:00|1553.9|1550.9|1552.4|1549.4|1553.9|1550.9|1552.4|1549.4|53
1652064300000|2022-05-09 02:45:00|1551.9|1548.9|1552.9|1549.9|1553.4|1550.4|1551.9|1548.9|42
1652064600000|2022-05-09 02:50:00|1553.4|1550.4|1554.4|1551.4|1554.4|1551.4|1552.4|1549.4|33
1652064900000|2022-05-09 02:55:00|1553.9|1550.9|1554.9|1551.9|1554.9|1551.9|1553.9|1550.9|89
1652065200000|2022-05-09 03:00:00|1554.4|1551.4|1554.4|1551.4|1554.9|1551.9|1553.4|1550.4|35
1652065500000|2022-05-09 03:05:00|1554.9|1551.9|1552.9|1549.9|1555.4|1552.4|1552.9|1549.9|86
1652065800000|2022-05-09 03:10:00|1553.4|1550.4|1551.4|1548.4|1553.4|1550.4|1550.4|1547.4|148
1652066100000|2022-05-09 03:15:00|1551.9|1548.9|1551.9|1548.9|1552.4|1549.4|1551.4|1548.4|114
1652066400000|2022-05-09 03:20:00|1552.4|1549.4|1554.4|1551.4|1554.4|1551.4|1552.4|1549.4|181
1652066700000|2022-05-09 03:25:00|1554.9|1551.9|1555.9|1552.9|1556.9|1553.9|1554.4|1551.4|265
1652067000000|2022-05-09 03:30:00|1556.4|1553.4|1554.9|1551.9|1556.4|1553.4|1554.9|1551.9|42
1652067300000|2022-05-09 03:35:00|1555.4|1552.4|1553.4|1550.4|1555.4|1552.4|1553.4|1550.4|73
1652067600000|2022-05-09 03:40:00|1552.9|1549.9|1550.9|1547.9|1552.9|1549.9|1550.4|1547.4|73
1652067900000|2022-05-09 03:45:00|1551.4|1548.4|1551.4|1548.4|1551.9|1548.9|1550.4|1547.4|67
1652068200000|2022-05-09 03:50:00|1551.9|1548.9|1548.4|1545.4|1551.9|1548.9|1548.4|1545.4|165
1652068500000|2022-05-09 03:55:00|1548.9|1545.9|1548.9|1545.9|1549.4|1546.4|1547.9|1544.9|106
1652068800000|2022-05-09 04:00:00|1548.4|1545.4|1549.4|1546.4|1549.4|1546.4|1547.9|1544.9|92
1652069100000|2022-05-09 04:05:00|1549.9|1546.9|1549.9|1546.9|1549.9|1546.9|1549.4|1546.4|50
1652069400000|2022-05-09 04:10:00|1549.4|1546.4|1548.9|1545.9|1549.4|1546.4|1548.4|1545.4|35
1652069700000|2022-05-09 04:15:00|1548.4|1545.4|1549.9|1546.9|1549.9|1546.9|1548.4|1545.4|41
1652070000000|2022-05-09 04:20:00|1549.4|1546.4|1548.4|1545.4|1549.4|1546.4|1548.4|1545.4|28
1652070300000|2022-05-09 04:25:00|1547.9|1544.9|1547.9|1544.9|1548.9|1545.9|1547.4|1544.4|44
1652070600000|2022-05-09 04:30:00|1548.4|1545.4|1547.9|1544.9|1548.4|1545.4|1547.9|1544.9|10
1652070900000|2022-05-09 04:35:00|1548.4|1545.4|1547.9|1544.9|1548.4|1545.4|1547.9|1544.9|16
1652071200000|2022-05-09 04:40:00|1548.4|1545.4|1548.9|1545.9|1548.9|1545.9|1548.4|1545.4|14
1652077800000|2022-05-09 06:30:00|1549.4|1546.4|1549.9|1546.9|1551.4|1548.4|1549.4|1546.4|60
1652078100000|2022-05-09 06:35:00|1550.9|1547.9|1551.4|1548.4|1552.9|1549.9|1550.9|1547.9|47
1652078400000|2022-05-09 06:40:00|1551.9|1548.9|1552.4|1549.4|1552.4|1549.4|1551.4|1548.4|42
1652078700000|2022-05-09 06:45:00|1551.9|1548.9|1550.9|1547.9|1551.9|1548.9|1550.4|1547.4|40
1652079000000|2022-05-09 06:50:00|1551.4|1548.4|1549.4|1546.4|1551.4|1548.4|1548.9|1545.9|83
1652079300000|2022-05-09 06:55:00|1548.9|1545.9|1547.4|1544.4|1548.9|1545.9|1546.9|1543.9|141
1652079600000|2022-05-09 07:00:00|1547.9|1544.9|1546.4|1543.4|1547.9|1544.9|1545.4|1542.4|279
1652079900000|2022-05-09 07:05:00|1546.9|1543.9|1544.9|1541.9|1547.4|1544.4|1544.4|1541.4|299
1652080200000|2022-05-09 07:10:00|1545.4|1542.4|1544.4|1541.4|1545.4|1542.4|1543.4|1540.4|279
1652080500000|2022-05-09 07:15:00|1544.9|1541.9|1545.4|1542.4|1545.9|1542.9|1544.9|1541.9|117
1652080800000|2022-05-09 07:20:00|1545.9|1542.9|1543.4|1540.4|1545.9|1542.9|1542.9|1539.9|162
1652081100000|2022-05-09 07:25:00|1542.9|1539.9|1543.9|1540.9|1544.4|1541.4|1542.9|1539.9|115
1652081400000|2022-05-09 07:30:00|1543.4|1540.4|1544.4|1541.4|1545.4|1542.4|1543.4|1540.4|112
1652081700000|2022-05-09 07:35:00|1544.9|1541.9|1544.4|1541.4|1545.4|1542.4|1543.9|1540.9|93
1652082000000|2022-05-09 07:40:00|1543.9|1540.9|1541.9|1538.9|1544.4|1541.4|1541.9|1538.9|176
1652082300000|2022-05-09 07:45:00|1541.4|1538.4|1542.4|1539.4|1542.9|1539.9|1540.9|1537.9|86
1652082600000|2022-05-09 07:50:00|1542.9|1539.9|1542.4|1539.4|1543.4|1540.4|1541.4|1538.4|106
1652082900000|2022-05-09 07:55:00|1541.9|1538.9|1541.9|1538.9|1542.9|1539.9|1541.9|1538.9|68
1652083200000|2022-05-09 08:00:00|1542.4|1539.4|1540.9|1537.9|1542.9|1539.9|1539.9|1536.9|175
1652083500000|2022-05-09 08:05:00|1541.4|1538.4|1542.4|1539.4|1542.4|1539.4|1540.4|1537.4|88
1652143500000|2022-05-10 00:45:00|1541.4|1538.4|1539.4|1536.4|1541.4|1538.4|1536.4|1533.4|149
1652143800000|2022-05-10 00:50:00|1539.9|1536.9|1540.9|1537.9|1540.9|1537.9|1539.4|1536.4|96
1652144100000|2022-05-10 00:55:00|1540.4|1537.4|1540.4|1537.4|1541.4|1538.4|1540.4|1537.4|62
1652144400000|2022-05-10 01:00:00|1539.4|1536.4|1544.9|1541.9|1544.9|1541.9|1539.4|1536.4|310
1652144700000|2022-05-10 01:05:00|1544.4|1541.4|1546.4|1543.4|1546.4|1543.4|1543.4|1540.4|261
1652145000000|2022-05-10 01:10:00|1545.9|1542.9|1548.4|1545.4|1548.9|1545.9|1545.9|1542.9|277
1652145300000|2022-05-10 01:15:00|1547.9|1544.9|1548.4|1545.4|1548.9|1545.9|1547.4|1544.4|137
1652145600000|2022-05-10 01:20:00|1548.9|1545.9|1547.4|1544.4|1549.9|1546.9|1547.4|1544.4|129
1652145900000|2022-05-10 01:25:00|1546.9|1543.9|1544.9|1541.9|1547.4|1544.4|1544.9|1541.9|267
1652146200000|2022-05-10 01:30:00|1545.4|1542.4|1546.4|1543.4|1546.4|1543.4|1545.4|1542.4|128
1652146500000|2022-05-10 01:35:00|1546.9|1543.9|1547.9|1544.9|1547.9|1544.9|1546.9|1543.9|257
1652146800000|2022-05-10 01:40:00|1547.4|1544.4|1548.9|1545.9|1548.9|1545.9|1547.4|1544.4|81
1652147100000|2022-05-10 01:45:00|1549.4|1546.4|1549.9|1546.9|1552.4|1549.4|1549.4|1546.4|184
1652147400000|2022-05-10 01:50:00|1550.4|1547.4|1551.4|1548.4|1551.9|1548.9|1550.4|1547.4|135
1652147700000|2022-05-10 01:55:00|1551.9|1548.9|1554.4|1551.4|1554.9|1551.9|1551.9|1548.9|180
1652148000000|2022-05-10 02:00:00|1553.9|1550.9|1553.9|1550.9|1555.4|1552.4|1553.4|1550.4|95
1652148300000|2022-05-10 02:05:00|1553.4|1550.4|1553.9|1550.9|1553.9|1550.9|1552.9|1549.9|117
1652148600000|2022-05-10 02:10:00|1553.4|1550.4|1549.4|1546.4|1553.4|1550.4|1549.4|1546.4|201
1652148900000|2022-05-10 02:15:00|1548.9|1545.9|1549.9|1546.9|1550.4|1547.4|1548.9|1545.9|125
1652149200000|2022-05-10 02:20:00|1550.4|1547.4|1548.9|1545.9|1550.4|1547.4|1548.9|1545.9|64
1652149500000|2022-05-10 02:25:00|1549.4|1546.4|1549.4|1546.4|1550.9|1547.9|1548.9|1545.9|97
1652149800000|2022-05-10 02:30:00|1548.9|1545.9|1548.9|1545.9|1548.9|1545.9|1548.9|1545.9|45
1652150100000|2022-05-10 02:35:00|1548.4|1545.4|1548.4|1545.4|1548.4|1545.4|1547.4|1544.4|78
1652150400000|2022-05-10 02:40:00|1548.9|1545.9|1548.4|1545.4|1549.4|1546.4|1548.4|1545.4|67
1652150700000|2022-05-10 02:45:00|1548.9|1545.9|1547.4|1544.4|1548.9|1545.9|1547.4|1544.4|46
1652151000000|2022-05-10 02:50:00|1546.9|1543.9|1546.9|1543.9|1546.9|1543.9|1546.9|1543.9|39
1652151300000|2022-05-10 02:55:00|1547.4|1544.4|1546.4|1543.4|1547.9|1544.9|1545.9|1542.9|97
1652151600000|2022-05-10 03:00:00|1546.9|1543.9|1546.9|1543.9|1547.4|1544.4|1545.9|1542.9|69
1652151900000|2022-05-10 03:05:00|1547.4|1544.4|1546.4|1543.4|1547.4|1544.4|1546.4|1543.4|75
1652152200000|2022-05-10 03:10:00|1545.9|1542.9|1545.4|1542.4|1545.9|1542.9|1545.4|1542.4|54
1652152500000|2022-05-10 03:15:00|1545.9|1542.9|1546.4|1543.4|1546.4|1543.4|1544.4|1541.4|150
1652152800000|2022-05-10 03:20:00|1545.9|1542.9|1545.9|1542.9|1546.4|1543.4|1545.4|1542.4|95
1652153100000|2022-05-10 03:25:00|1545.4|1542.4|1545.9|1542.9|1546.4|1543.4|1544.4|1541.4|68
1652153400000|2022-05-10 03:30:00|1546.4|1543.4|1546.9|1543.9|1546.9|1543.9|1545.4|1542.4|59
1652153700000|2022-05-10 03:35:00|1547.4|1544.4|1547.4|1544.4|1547.4|1544.4|1546.4|1543.4|53
1652154000000|2022-05-10 03:40:00|1546.9|1543.9|1547.4|1544.4|1547.4|1544.4|1546.9|1543.9|15
1652154300000|2022-05-10 03:45:00|1547.9|1544.9|1546.9|1543.9|1547.9|1544.9|1546.9|1543.9|48
1652154600000|2022-05-10 03:50:00|1547.4|1544.4|1547.4|1544.4|1547.9|1544.9|1547.4|1544.4|49
1652154900000|2022-05-10 03:55:00|1547.9|1544.9|1547.9|1544.9|1549.4|1546.4|1547.9|1544.9|66
1652155200000|2022-05-10 04:00:00|1547.4|1544.4|1546.9|1543.9|1547.4|1544.4|1546.9|1543.9|33
1652155500000|2022-05-10 04:05:00|1547.4|1544.4|1546.4|1543.4|1547.9|1544.9|1546.4|1543.4|43
1652155800000|2022-05-10 04:10:00|1546.9|1543.9|1546.4|1543.4|1547.9|1544.9|1546.4|1543.4|44
1652156100000|2022-05-10 04:15:00|1546.9|1543.9|1544.9|1541.9|1546.9|1543.9|1544.9|1541.9|56
1652156400000|2022-05-10 04:20:00|1545.4|1542.4|1545.9|1542.9|1545.9|1542.9|1545.4|1542.4|44
1652156700000|2022-05-10 04:25:00|1545.4|1542.4|1546.4|1543.4|1546.9|1543.9|1545.4|1542.4|52
1652157000000|2022-05-10 04:30:00|1546.9|1543.9|1547.9|1544.9|1548.4|1545.4|1546.9|1543.9|72
1652157300000|2022-05-10 04:35:00|1547.4|1544.4|1547.4|1544.4|1547.9|1544.9|1546.4|1543.4|18
1652157600000|2022-05-10 04:40:00|1546.9|1543.9|1550.9|1547.9|1550.9|1547.9|1546.9|1543.9|74
1652164200000|2022-05-10 06:30:00|1551.9|1548.9|1551.9|1548.9|1554.4|1551.4|1549.9|1546.9|443
1652164500000|2022-05-10 06:35:00|1552.4|1549.4|1551.9|1548.9|1553.4|1550.4|1550.9|1547.9|251
1652164800000|2022-05-10 06:40:00|1552.4|1549.4|1552.9|1549.9|1552.9|1549.9|1550.9|1547.9|270
1652165100000|2022-05-10 06:45:00|1552.4|1549.4|1552.9|1549.9|1553.9|1550.9|1551.4|1548.4|421
1652165400000|2022-05-10 06:50:00|1553.4|1550.4|1554.4|1551.4|1555.9|1552.9|1552.9|1549.9|299
1652165700000|2022-05-10 06:55:00|1554.9|1551.9|1554.4|1551.4|1555.4|1552.4|1553.9|1550.9|287
1652166000000|2022-05-10 07:00:00|1553.9|1550.9|1552.9|1549.9|1553.9|1550.9|1552.9|1549.9|88
1652166300000|2022-05-10 07:05:00|1552.4|1549.4|1551.9|1548.9|1553.4|1550.4|1551.4|1548.4|131
1652166600000|2022-05-10 07:10:00|1551.4|1548.4|1552.4|1549.4|1552.4|1549.4|1550.9|1547.9|70
1652166900000|2022-05-10 07:15:00|1551.9|1548.9|1552.4|1549.4|1553.4|1550.4|1551.9|1548.9|133
1652167200000|2022-05-10 07:20:00|1552.9|1549.9|1552.9|1549.9|1553.4|1550.4|1552.4|1549.4|124
1652167500000|2022-05-10 07:25:00|1553.4|1550.4|1553.4|1550.4|1554.4|1551.4|1553.4|1550.4|164
1652167800000|2022-05-10 07:30:00|1552.9|1549.9|1552.4|1549.4|1552.9|1549.9|1551.4|1548.4|133
1652168100000|2022-05-10 07:35:00|1551.9|1548.9|1553.9|1550.9|1554.4|1551.4|1551.9|1548.9|61
1652168400000|2022-05-10 07:40:00|1554.4|1551.4|1552.9|1549.9|1554.4|1551.4|1552.9|1549.9|94
1652168700000|2022-05-10 07:45:00|1552.4|1549.4|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|52
1652169000000|2022-05-10 07:50:00|1551.9|1548.9|1550.9|1547.9|1551.9|1548.9|1549.9|1546.9|118
1652169300000|2022-05-10 07:55:00|1551.4|1548.4|1550.9|1547.9|1551.9|1548.9|1550.9|1547.9|80
1652169600000|2022-05-10 08:00:00|1551.4|1548.4|1550.4|1547.4|1551.9|1548.9|1550.4|1547.4|67
1652169900000|2022-05-10 08:05:00|1550.9|1547.9|1552.4|1549.4|1552.4|1549.4|1550.9|1547.9|86
1652229900000|2022-05-11 00:45:00|1547.9|1544.9|1551.4|1548.4|1553.4|1550.4|1547.9|1544.9|152
1652230200000|2022-05-11 00:50:00|1551.9|1548.9|1551.4|1548.4|1552.4|1549.4|1550.9|1547.9|38
1652230500000|2022-05-11 00:55:00|1551.9|1548.9|1550.4|1547.4|1552.4|1549.4|1550.4|1547.4|57
1652230800000|2022-05-11 01:00:00|1549.9|1546.9|1552.9|1549.9|1553.4|1550.4|1548.4|1545.4|201
1652231100000|2022-05-11 01:05:00|1552.4|1549.4|1552.4|1549.4|1552.9|1549.9|1551.4|1548.4|87
1652231400000|2022-05-11 01:10:00|1551.9|1548.9|1552.4|1549.4|1554.9|1551.9|1551.4|1548.4|212
1652231700000|2022-05-11 01:15:00|1551.9|1548.9|1551.4|1548.4|1552.4|1549.4|1550.4|1547.4|202
1652232000000|2022-05-11 01:20:00|1551.9|1548.9|1551.4|1548.4|1552.9|1549.9|1550.9|1547.9|109
1652232300000|2022-05-11 01:25:00|1550.9|1547.9|1552.4|1549.4|1552.4|1549.4|1550.4|1547.4|83
1652232600000|2022-05-11 01:30:00|1552.9|1549.9|1554.4|1551.4|1554.9|1551.9|1552.4|1549.4|101
1652232900000|2022-05-11 01:35:00|1554.9|1551.9|1555.4|1552.4|1556.4|1553.4|1554.4|1551.4|166
1652233200000|2022-05-11 01:40:00|1555.9|1552.9|1554.9|1551.9|1556.9|1553.9|1554.9|1551.9|109
1652233500000|2022-05-11 01:45:00|1554.4|1551.4|1555.9|1552.9|1555.9|1552.9|1553.9|1550.9|81
1652233800000|2022-05-11 01:50:00|1555.4|1552.4|1554.9|1551.9|1555.9|1552.9|1553.9|1550.9|95
1652234100000|2022-05-11 01:55:00|1554.4|1551.4|1554.4|1551.4|1555.9|1552.9|1554.4|1551.4|66
1652234400000|2022-05-11 02:00:00|1553.9|1550.9|1553.9|1550.9|1554.4|1551.4|1553.4|1550.4|90
1652234700000|2022-05-11 02:05:00|1554.4|1551.4|1553.9|1550.9|1554.4|1551.4|1553.4|1550.4|61
1652235000000|2022-05-11 02:10:00|1554.4|1551.4|1552.9|1549.9|1554.9|1551.9|1552.4|1549.4|93
1652235300000|2022-05-11 02:15:00|1552.4|1549.4|1552.9|1549.9|1553.4|1550.4|1552.4|1549.4|57
1652235600000|2022-05-11 02:20:00|1553.4|1550.4|1552.4|1549.4|1553.9|1550.9|1552.4|1549.4|73
1652235900000|2022-05-11 02:25:00|1552.9|1549.9|1553.4|1550.4|1553.4|1550.4|1552.4|1549.4|58
1652236200000|2022-05-11 02:30:00|1553.9|1550.9|1552.9|1549.9|1553.9|1550.9|1552.9|1549.9|20
1652236500000|2022-05-11 02:35:00|1553.4|1550.4|1552.9|1549.9|1553.4|1550.4|1551.9|1548.9|62
1652236800000|2022-05-11 02:40:00|1552.4|1549.4|1552.9|1549.9|1553.4|1550.4|1552.4|1549.4|47
1652237100000|2022-05-11 02:45:00|1552.4|1549.4|1552.4|1549.4|1552.9|1549.9|1551.9|1548.9|41
1652237400000|2022-05-11 02:50:00|1552.9|1549.9|1552.4|1549.4|1553.4|1550.4|1552.4|1549.4|31
1652237700000|2022-05-11 02:55:00|1552.9|1549.9|1552.4|1549.4|1552.9|1549.9|1552.4|1549.4|27
1652238000000|2022-05-11 03:00:00|1552.9|1549.9|1552.4|1549.4|1552.9|1549.9|1552.4|1549.4|23
1652238300000|2022-05-11 03:05:00|1551.9|1548.9|1553.4|1550.4|1553.4|1550.4|1551.9|1548.9|39
1652238600000|2022-05-11 03:10:00|1552.9|1549.9|1551.9|1548.9|1552.9|1549.9|1551.9|1548.9|34
1652238900000|2022-05-11 03:15:00|1552.4|1549.4|1552.9|1549.9|1552.9|1549.9|1551.9|1548.9|25
1652239200000|2022-05-11 03:20:00|1552.4|1549.4|1552.4|1549.4|1552.9|1549.9|1551.4|1548.4|116
1652239500000|2022-05-11 03:25:00|1551.9|1548.9|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|63
1652239800000|2022-05-11 03:30:00|1551.9|1548.9|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|65
1652240100000|2022-05-11 03:35:00|1551.9|1548.9|1551.9|1548.9|1552.9|1549.9|1551.4|1548.4|106
1652240400000|2022-05-11 03:40:00|1552.4|1549.4|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|27
1652240700000|2022-05-11 03:45:00|1551.9|1548.9|1551.9|1548.9|1552.4|1549.4|1551.4|1548.4|16
1652241000000|2022-05-11 03:50:00|1552.4|1549.4|1552.4|1549.4|1552.9|1549.9|1552.4|1549.4|28
1652241300000|2022-05-11 03:55:00|1552.9|1549.9|1552.9|1549.9|1552.9|1549.9|1552.9|1549.9|23
1652241600000|2022-05-11 04:00:00|1553.4|1550.4|1553.4|1550.4|1553.4|1550.4|1552.4|1549.4|27
1652241900000|2022-05-11 04:05:00|1552.9|1549.9|1552.9|1549.9|1553.9|1550.9|1552.9|1549.9|25
1652242200000|2022-05-11 04:10:00|1553.4|1550.4|1553.4|1550.4|1553.4|1550.4|1552.9|1549.9|23
1652242500000|2022-05-11 04:15:00|1553.9|1550.9|1552.9|1549.9|1553.9|1550.9|1552.9|1549.9|20
1652242800000|2022-05-11 04:20:00|1553.4|1550.4|1552.9|1549.9|1553.4|1550.4|1552.9|1549.9|27
1652243100000|2022-05-11 04:25:00|1552.4|1549.4|1552.4|1549.4|1553.4|1550.4|1552.4|1549.4|16
1652243400000|2022-05-11 04:30:00|1553.4|1550.4|1552.9|1549.9|1553.4|1550.4|1552.9|1549.9|17
1652243700000|2022-05-11 04:35:00|1553.4|1550.4|1552.9|1549.9|1553.4|1550.4|1552.9|1549.9|10
1652244000000|2022-05-11 04:40:00|1553.4|1550.4|1552.9|1549.9|1553.4|1550.4|1552.9|1549.9|14
1652250600000|2022-05-11 06:30:00|1553.4|1550.4|1551.4|1548.4|1553.4|1550.4|1551.4|1548.4|253
1652250900000|2022-05-11 06:35:00|1550.9|1547.9|1550.9|1547.9|1551.4|1548.4|1550.4|1547.4|163
1652251200000|2022-05-11 06:40:00|1551.4|1548.4|1552.9|1549.9|1553.4|1550.4|1550.9|1547.9|85
1652251500000|2022-05-11 06:45:00|1552.4|1549.4|1550.9|1547.9|1553.4|1550.4|1550.9|1547.9|44
1652251800000|2022-05-11 06:50:00|1550.4|1547.4|1549.9|1546.9|1550.4|1547.4|1548.9|1545.9|141
1652252100000|2022-05-11 06:55:00|1549.4|1546.4|1550.4|1547.4|1550.4|1547.4|1549.4|1546.4|42
1652252400000|2022-05-11 07:00:00|1549.9|1546.9|1549.4|1546.4|1549.9|1546.9|1548.4|1545.4|126
1652252700000|2022-05-11 07:05:00|1549.9|1546.9|1549.4|1546.4|1550.4|1547.4|1548.4|1545.4|171
1652253000000|2022-05-11 07:10:00|1549.9|1546.9|1550.9|1547.9|1550.9|1547.9|1549.4|1546.4|62
1652253300000|2022-05-11 07:15:00|1550.4|1547.4|1551.4|1548.4|1551.4|1548.4|1549.9|1546.9|75
1652253600000|2022-05-11 07:20:00|1551.9|1548.9|1551.9|1548.9|1552.4|1549.4|1551.4|1548.4|43
1652253900000|2022-05-11 07:25:00|1552.4|1549.4|1551.9|1548.9|1552.4|1549.4|1551.9|1548.9|23
1652254200000|2022-05-11 07:30:00|1551.4|1548.4|1552.4|1549.4|1552.9|1549.9|1551.4|1548.4|61
1652254500000|2022-05-11 07:35:00|1552.9|1549.9|1553.4|1550.4|1553.9|1550.9|1552.4|1549.4|107
1652254800000|2022-05-11 07:40:00|1553.9|1550.9|1554.9|1551.9|1554.9|1551.9|1553.4|1550.4|69
1652255100000|2022-05-11 07:45:00|1555.4|1552.4|1554.9|1551.9|1555.9|1552.9|1554.9|1551.9|111
1652255400000|2022-05-11 07:50:00|1555.4|1552.4|1556.4|1553.4|1556.9|1553.9|1555.4|1552.4|77
1652255700000|2022-05-11 07:55:00|1556.9|1553.9|1555.9|1552.9|1556.9|1553.9|1555.9|1552.9|53
1652256000000|2022-05-11 08:00:00|1556.4|1553.4|1555.9|1552.9|1556.4|1553.4|1555.9|1552.9|28
1652256300000|2022-05-11 08:05:00|1556.4|1553.4|1556.4|1553.4|1556.9|1553.9|1555.9|1552.9|47
1652316300000|2022-05-12 00:45:00|1553.4|1550.4|1549.4|1546.4|1553.4|1550.4|1547.9|1544.9|170
1652316600000|2022-05-12 00:50:00|1548.9|1545.9|1549.4|1546.4|1549.9|1546.9|1548.9|1545.9|38
1652316900000|2022-05-12 00:55:00|1548.9|1545.9|1548.4|1545.4|1548.9|1545.9|1547.9|1544.9|68
1652317200000|2022-05-12 01:00:00|1548.9|1545.9|1549.4|1546.4|1549.4|1546.4|1545.9|1542.9|323
1652317500000|2022-05-12 01:05:00|1549.9|1546.9|1552.4|1549.4|1552.4|1549.4|1548.4|1545.4|231
1652317800000|2022-05-12 01:10:00|1552.9|1549.9|1552.9|1549.9|1553.9|1550.9|1551.9|1548.9|210
1652318100000|2022-05-12 01:15:00|1553.4|1550.4|1552.9|1549.9|1554.4|1551.4|1552.4|1549.4|142
1652318400000|2022-05-12 01:20:00|1553.4|1550.4|1552.4|1549.4|1553.4|1550.4|1551.9|1548.9|97
1652318700000|2022-05-12 01:25:00|1552.9|1549.9|1552.4|1549.4|1553.9|1550.9|1552.4|1549.4|100
1652319000000|2022-05-12 01:30:00|1552.9|1549.9|1553.9|1550.9|1554.9|1551.9|1552.4|1549.4|128
1652319300000|2022-05-12 01:35:00|1554.4|1551.4|1553.4|1550.4|1554.4|1551.4|1552.9|1549.9|121
1652319600000|2022-05-12 01:40:00|1553.9|1550.9|1553.4|1550.4|1553.9|1550.9|1553.4|1550.4|39
1652319900000|2022-05-12 01:45:00|1552.9|1549.9|1553.9|1550.9|1553.9|1550.9|1552.9|1549.9|43
1652320200000|2022-05-12 01:50:00|1553.4|1550.4|1554.4|1551.4|1556.4|1553.4|1553.4|1550.4|88
1652320500000|2022-05-12 01:55:00|1553.9|1550.9|1553.9|1550.9|1553.9|1550.9|1553.4|1550.4|35
1652320800000|2022-05-12 02:00:00|1553.4|1550.4|1554.4|1551.4|1554.4|1551.4|1552.9|1549.9|61
1652321100000|2022-05-12 02:05:00|1554.9|1551.9|1555.4|1552.4|1555.9|1552.9|1554.9|1551.9|81
1652321400000|2022-05-12 02:10:00|1555.9|1552.9|1555.4|1552.4|1555.9|1552.9|1554.9|1551.9|43
1652321700000|2022-05-12 02:15:00|1555.9|1552.9|1555.4|1552.4|1555.9|1552.9|1554.9|1551.9|59
1652322000000|2022-05-12 02:20:00|1554.9|1551.9|1553.9|1550.9|1554.9|1551.9|1553.9|1550.9|25
1652322300000|2022-05-12 02:25:00|1553.4|1550.4|1554.4|1551.4|1554.9|1551.9|1553.4|1550.4|56
1652322600000|2022-05-12 02:30:00|1554.9|1551.9|1554.9|1551.9|1554.9|1551.9|1554.4|1551.4|64
1652322900000|2022-05-12 02:35:00|1554.4|1551.4|1555.4|1552.4|1555.4|1552.4|1554.4|1551.4|32
1652323200000|2022-05-12 02:40:00|1555.9|1552.9|1555.4|1552.4|1555.9|1552.9|1554.4|1551.4|77
1652323500000|2022-05-12 02:45:00|1555.9|1552.9|1556.4|1553.4|1556.4|1553.4|1555.4|1552.4|17
1652323800000|2022-05-12 02:50:00|1556.9|1553.9|1557.4|1554.4|1557.9|1554.9|1556.4|1553.4|84
1652324100000|2022-05-12 02:55:00|1556.9|1553.9|1556.9|1553.9|1557.9|1554.9|1556.9|1553.9|66
1652324400000|2022-05-12 03:00:00|1557.4|1554.4|1557.4|1554.4|1557.9|1554.9|1556.9|1553.9|58
1652324700000|2022-05-12 03:05:00|1557.9|1554.9|1558.4|1555.4|1558.9|1555.9|1557.4|1554.4|99
1652325000000|2022-05-12 03:10:00|1558.9|1555.9|1558.9|1555.9|1559.4|1556.4|1557.9|1554.9|70
1652325300000|2022-05-12 03:15:00|1559.4|1556.4|1557.4|1554.4|1559.9|1556.9|1557.4|1554.4|262
1652325600000|2022-05-12 03:20:00|1556.9|1553.9|1556.9|1553.9|1557.4|1554.4|1556.4|1553.4|54
1652325900000|2022-05-12 03:25:00|1556.4|1553.4|1555.9|1552.9|1556.4|1553.4|1555.4|1552.4|36
1652326200000|2022-05-12 03:30:00|1555.4|1552.4|1555.9|1552.9|1556.9|1553.9|1555.4|1552.4|66
1652326500000|2022-05-12 03:35:00|1555.4|1552.4|1555.9|1552.9|1555.9|1552.9|1555.4|1552.4|11
1652326800000|2022-05-12 03:40:00|1556.4|1553.4|1555.4|1552.4|1556.9|1553.9|1555.4|1552.4|38
1652327100000|2022-05-12 03:45:00|1554.9|1551.9|1555.9|1552.9|1555.9|1552.9|1554.9|1551.9|67
1652327400000|2022-05-12 03:50:00|1555.4|1552.4|1555.9|1552.9|1555.9|1552.9|1554.9|1551.9|33
1652327700000|2022-05-12 03:55:00|1555.4|1552.4|1556.3|1553.3|1557.3|1554.3|1555.4|1552.4|31
1652328000000|2022-05-12 04:00:00|1556.8|1553.8|1556.8|1553.8|1557.3|1554.3|1556.3|1553.3|46
1652328300000|2022-05-12 04:05:00|1557.3|1554.3|1557.3|1554.3|1558.3|1555.3|1556.8|1553.8|63
1652328600000|2022-05-12 04:10:00|1558.3|1555.3|1558.8|1555.8|1558.8|1555.8|1557.8|1554.8|52
1652328900000|2022-05-12 04:15:00|1558.3|1555.3|1557.3|1554.3|1558.3|1555.3|1557.3|1554.3|35
1652329200000|2022-05-12 04:20:00|1556.8|1553.8|1556.8|1553.8|1557.3|1554.3|1556.3|1553.3|38
1652329500000|2022-05-12 04:25:00|1557.3|1554.3|1557.8|1554.8|1557.8|1554.8|1556.8|1553.8|21
1652329800000|2022-05-12 04:30:00|1557.3|1554.3|1556.8|1553.8|1557.8|1554.8|1556.8|1553.8|22
1652330100000|2022-05-12 04:35:00|1557.3|1554.3|1556.3|1553.3|1557.3|1554.3|1555.8|1552.8|66
1652330400000|2022-05-12 04:40:00|1556.8|1553.8|1556.3|1553.3|1556.8|1553.8|1556.3|1553.3|27
1652337000000|2022-05-12 06:30:00|1555.8|1552.8|1550.8|1547.8|1555.8|1552.8|1550.8|1547.8|320
1652337300000|2022-05-12 06:35:00|1550.3|1547.3|1549.3|1546.3|1551.3|1548.3|1548.8|1545.8|356
1652337600000|2022-05-12 06:40:00|1549.8|1546.8|1550.3|1547.3|1550.3|1547.3|1548.3|1545.3|235
1652337900000|2022-05-12 06:45:00|1549.8|1546.8|1547.3|1544.3|1550.8|1547.8|1547.3|1544.3|317
1652338200000|2022-05-12 06:50:00|1547.8|1544.8|1547.3|1544.3|1548.8|1545.8|1546.3|1543.3|297
1652338500000|2022-05-12 06:55:00|1546.8|1543.8|1545.3|1542.3|1547.3|1544.3|1545.3|1542.3|386
1652338800000|2022-05-12 07:00:00|1545.8|1542.8|1544.3|1541.3|1545.8|1542.8|1543.8|1540.8|389
1652339100000|2022-05-12 07:05:00|1543.8|1540.8|1543.8|1540.8|1544.3|1541.3|1543.3|1540.3|271
1652339400000|2022-05-12 07:10:00|1544.3|1541.3|1543.3|1540.3|1544.3|1541.3|1542.8|1539.8|230
1652339700000|2022-05-12 07:15:00|1542.8|1539.8|1541.3|1538.3|1544.3|1541.3|1541.3|1538.3|314
1652340000000|2022-05-12 07:20:00|1541.8|1538.8|1541.8|1538.8|1542.8|1539.8|1540.8|1537.8|214
1652340300000|2022-05-12 07:25:00|1541.3|1538.3|1542.3|1539.3|1542.8|1539.8|1541.3|1538.3|136
1652340600000|2022-05-12 07:30:00|1541.8|1538.8|1541.8|1538.8|1542.3|1539.3|1541.3|1538.3|138
1652340900000|2022-05-12 07:35:00|1542.3|1539.3|1540.8|1537.8|1542.3|1539.3|1539.8|1536.8|226
1652341200000|2022-05-12 07:40:00|1540.3|1537.3|1540.3|1537.3|1541.3|1538.3|1539.8|1536.8|288
1652341500000|2022-05-12 07:45:00|1540.8|1537.8|1541.3|1538.3|1541.8|1538.8|1540.3|1537.3|203
1652341800000|2022-05-12 07:50:00|1541.8|1538.8|1540.8|1537.8|1542.3|1539.3|1539.8|1536.8|207
1652342100000|2022-05-12 07:55:00|1541.3|1538.3|1540.8|1537.8|1541.3|1538.3|1540.3|1537.3|116
1652342400000|2022-05-12 08:00:00|1541.3|1538.3|1538.3|1535.3|1541.3|1538.3|1538.3|1535.3|364
1652342700000|2022-05-12 08:05:00|1538.8|1535.8|1539.8|1536.8|1539.8|1536.8|1538.8|1535.8|157
1652402700000|2022-05-13 00:45:00|1537.3|1534.3|1544.8|1541.8|1547.3|1544.3|1537.3|1534.3|270
1652403000000|2022-05-13 00:50:00|1544.3|1541.3|1543.8|1540.8|1545.8|1542.8|1543.8|1540.8|93
1652403300000|2022-05-13 00:55:00|1543.3|1540.3|1541.3|1538.3|1543.8|1540.8|1541.3|1538.3|117
1652403600000|2022-05-13 01:00:00|1541.8|1538.8|1543.8|1540.8|1543.8|1540.8|1541.3|1538.3|268
1652403900000|2022-05-13 01:05:00|1543.3|1540.3|1542.3|1539.3|1543.8|1540.8|1542.3|1539.3|180
1652404200000|2022-05-13 01:10:00|1542.8|1539.8|1541.3|1538.3|1543.8|1540.8|1540.3|1537.3|156
1652404500000|2022-05-13 01:15:00|1540.8|1537.8|1540.3|1537.3|1541.3|1538.3|1540.3|1537.3|176
1652404800000|2022-05-13 01:20:00|1539.8|1536.8|1539.3|1536.3|1540.8|1537.8|1538.8|1535.8|239
1652405100000|2022-05-13 01:25:00|1538.8|1535.8|1538.3|1535.3|1538.8|1535.8|1537.8|1534.8|165
1652405400000|2022-05-13 01:30:00|1539.3|1536.3|1541.3|1538.3|1542.3|1539.3|1539.3|1536.3|141
1652405700000|2022-05-13 01:35:00|1540.8|1537.8|1540.3|1537.3|1541.8|1538.8|1539.3|1536.3|150
1652406000000|2022-05-13 01:40:00|1539.8|1536.8|1542.3|1539.3|1542.3|1539.3|1539.3|1536.3|134
1652406300000|2022-05-13 01:45:00|1541.8|1538.8|1542.8|1539.8|1542.8|1539.8|1541.3|1538.3|89
1652406600000|2022-05-13 01:50:00|1543.3|1540.3|1543.8|1540.8|1543.8|1540.8|1542.8|1539.8|66
1652406900000|2022-05-13 01:55:00|1544.3|1541.3|1543.8|1540.8|1544.3|1541.3|1543.3|1540.3|58
1652407200000|2022-05-13 02:00:00|1544.3|1541.3|1543.8|1540.8|1544.8|1541.8|1543.8|1540.8|102
1652407500000|2022-05-13 02:05:00|1544.3|1541.3|1542.8|1539.8|1544.3|1541.3|1542.8|1539.8|49
1652407800000|2022-05-13 02:10:00|1543.3|1540.3|1542.3|1539.3|1543.3|1540.3|1542.3|1539.3|44
1652408100000|2022-05-13 02:15:00|1541.8|1538.8|1543.8|1540.8|1543.8|1540.8|1541.3|1538.3|40
1652408400000|2022-05-13 02:20:00|1543.3|1540.3|1543.8|1540.8|1544.3|1541.3|1543.3|1540.3|48
1652408700000|2022-05-13 02:25:00|1544.3|1541.3|1544.8|1541.8|1545.3|1542.3|1543.8|1540.8|61
1652409000000|2022-05-13 02:30:00|1544.3|1541.3|1543.8|1540.8|1544.8|1541.8|1543.8|1540.8|25
1652409300000|2022-05-13 02:35:00|1544.3|1541.3|1544.3|1541.3|1544.3|1541.3|1543.8|1540.8|33
1652409600000|2022-05-13 02:40:00|||||||||8
1652409900000|2022-05-13 02:45:00|1543.8|1540.8|1544.8|1541.8|1544.8|1541.8|1543.8|1540.8|17
1652410200000|2022-05-13 02:50:00|1544.3|1541.3|1545.8|1542.8|1545.8|1542.8|1544.3|1541.3|59
1652410500000|2022-05-13 02:55:00|1546.3|1543.3|1545.8|1542.8|1546.3|1543.3|1545.8|1542.8|31
1652410800000|2022-05-13 03:00:00|1545.3|1542.3|1545.8|1542.8|1545.8|1542.8|1544.8|1541.8|61
1652411100000|2022-05-13 03:05:00|1546.3|1543.3|1546.8|1543.8|1546.8|1543.8|1546.3|1543.3|67
1652411400000|2022-05-13 03:10:00|1547.3|1544.3|1547.3|1544.3|1547.3|1544.3|1546.3|1543.3|36
1652411700000|2022-05-13 03:15:00|1547.8|1544.8|1547.8|1544.8|1547.8|1544.8|1547.8|1544.8|24
1652412000000|2022-05-13 03:20:00|1547.3|1544.3|1547.3|1544.3|1547.3|1544.3|1546.3|1543.3|69
1652412300000|2022-05-13 03:25:00|1547.8|1544.8|1546.8|1543.8|1547.8|1544.8|1546.8|1543.8|21
1652412600000|2022-05-13 03:30:00|1547.3|1544.3|1547.3|1544.3|1547.3|1544.3|1546.8|1543.8|35
1652412900000|2022-05-13 03:35:00|1546.8|1543.8|1547.3|1544.3|1547.3|1544.3|1545.8|1542.8|42
1652413200000|2022-05-13 03:40:00|||||||||23
1652413500000|2022-05-13 03:45:00|1546.8|1543.8|1547.3|1544.3|1547.8|1544.8|1546.8|1543.8|44
1652413800000|2022-05-13 03:50:00|1546.8|1543.8|1547.3|1544.3|1547.3|1544.3|1546.3|1543.3|31
1652414100000|2022-05-13 03:55:00|1546.8|1543.8|1545.8|1542.8|1546.8|1543.8|1545.3|1542.3|47
1652414400000|2022-05-13 04:00:00|1546.3|1543.3|1546.3|1543.3|1546.3|1543.3|1545.8|1542.8|14
1652414700000|2022-05-13 04:05:00|1545.8|1542.8|1546.3|1543.3|1546.3|1543.3|1545.8|1542.8|30
1652415000000|2022-05-13 04:10:00|1545.8|1542.8|1545.8|1542.8|1545.8|1542.8|1545.8|1542.8|17
1652415300000|2022-05-13 04:15:00|1546.3|1543.3|1547.3|1544.3|1547.3|1544.3|1546.3|1543.3|45
1652415600000|2022-05-13 04:20:00|1547.8|1544.8|1547.8|1544.8|1548.3|1545.3|1547.3|1544.3|41
1652415900000|2022-05-13 04:25:00|1548.3|1545.3|1547.8|1544.8|1548.3|1545.3|1547.8|1544.8|28
1652416200000|2022-05-13 04:30:00|1548.3|1545.3|1547.3|1544.3|1548.3|1545.3|1547.3|1544.3|19
1652416500000|2022-05-13 04:35:00|1548.3|1545.3|1546.8|1543.8|1548.3|1545.3|1546.8|1543.8|22
1652416800000|2022-05-13 04:40:00|1547.3|1544.3|1547.3|1544.3|1547.3|1544.3|1546.8|1543.8|19
1652423400000|2022-05-13 06:30:00|1546.8|1543.8|1549.8|1546.8|1549.8|1546.8|1546.8|1543.8|138
1652423700000|2022-05-13 06:35:00|1549.3|1546.3|1550.3|1547.3|1550.8|1547.8|1549.3|1546.3|168
1652424000000|2022-05-13 06:40:00|1550.8|1547.8|1550.8|1547.8|1551.8|1548.8|1549.8|1546.8|129
1652424300000|2022-05-13 06:45:00|1550.3|1547.3|1550.3|1547.3|1550.3|1547.3|1549.8|1546.8|45
1652424600000|2022-05-13 06:50:00|1549.8|1546.8|1549.3|1546.3|1550.3|1547.3|1548.8|1545.8|158
1652424900000|2022-05-13 06:55:00|1548.8|1545.8|1549.3|1546.3|1549.3|1546.3|1548.8|1545.8|19
1652425200000|2022-05-13 07:00:00|1548.8|1545.8|1547.3|1544.3|1548.8|1545.8|1546.3|1543.3|137
1652425500000|2022-05-13 07:05:00|1547.8|1544.8|1548.3|1545.3|1548.8|1545.8|1547.8|1544.8|85
1652425800000|2022-05-13 07:10:00|1548.8|1545.8|1549.3|1546.3|1549.8|1546.8|1548.3|1545.3|119
1652426100000|2022-05-13 07:15:00|1549.8|1546.8|1549.8|1546.8|1550.3|1547.3|1548.8|1545.8|90
1652426400000|2022-05-13 07:20:00|1549.3|1546.3|1549.8|1546.8|1549.8|1546.8|1549.3|1546.3|44
1652426700000|2022-05-13 07:25:00|1549.3|1546.3|1548.3|1545.3|1549.3|1546.3|1548.3|1545.3|50
1652427000000|2022-05-13 07:30:00|1549.3|1546.3|1548.3|1545.3|1549.3|1546.3|1547.8|1544.8|67
1652427300000|2022-05-13 07:35:00|1548.8|1545.8|1549.3|1546.3|1549.8|1546.8|1548.8|1545.8|68
1652427600000|2022-05-13 07:40:00|1549.8|1546.8|1549.3|1546.3|1550.8|1547.8|1549.3|1546.3|76
1652427900000|2022-05-13 07:45:00|1549.8|1546.8|1550.8|1547.8|1550.8|1547.8|1549.8|1546.8|38
1652428200000|2022-05-13 07:50:00|1550.3|1547.3|1551.8|1548.8|1552.3|1549.3|1550.3|1547.3|74
1652428500000|2022-05-13 07:55:00|1551.3|1548.3|1550.3|1547.3|1551.8|1548.8|1550.3|1547.3|54
1652428800000|2022-05-13 08:00:00|1550.8|1547.8|1549.8|1546.8|1550.8|1547.8|1549.8|1546.8|73
1652429100000|2022-05-13 08:05:00|1550.3|1547.3|1550.8|1547.8|1551.3|1548.3|1549.8|1546.8|49
1652748300000|2022-05-17 00:45:00|1548.8|1545.8|1550.8|1547.8|1552.3|1549.3|1548.3|1545.3|116
1652748600000|2022-05-17 00:50:00|1551.3|1548.3|1551.3|1548.3|1552.3|1549.3|1550.8|1547.8|67
1652748900000|2022-05-17 00:55:00|1550.8|1547.8|1551.3|1548.3|1551.3|1548.3|1549.8|1546.8|60
1652749200000|2022-05-17 01:00:00|1551.8|1548.8|1554.3|1551.3|1555.3|1552.3|1551.8|1548.8|270
1652749500000|2022-05-17 01:05:00|1553.8|1550.8|1552.3|1549.3|1554.3|1551.3|1551.8|1548.8|155
1652749800000|2022-05-17 01:10:00|1552.8|1549.8|1553.3|1550.3|1554.3|1551.3|1551.8|1548.8|147
1652750100000|2022-05-17 01:15:00|1553.8|1550.8|1553.3|1550.3|1555.3|1552.3|1551.8|1548.8|175
1652750400000|2022-05-17 01:20:00|1553.8|1550.8|1553.3|1550.3|1555.3|1552.3|1553.3|1550.3|96
1652750700000|2022-05-17 01:25:00|1553.8|1550.8|1554.3|1551.3|1554.8|1551.8|1552.8|1549.8|76
1652751000000|2022-05-17 01:30:00|1553.8|1550.8|1554.3|1551.3|1554.3|1551.3|1553.3|1550.3|107
1652751300000|2022-05-17 01:35:00|1553.8|1550.8|1554.3|1551.3|1555.8|1552.8|1553.8|1550.8|136
1652751600000|2022-05-17 01:40:00|1553.8|1550.8|1553.3|1550.3|1554.8|1551.8|1553.3|1550.3|43
1652751900000|2022-05-17 01:45:00|1554.3|1551.3|1551.8|1548.8|1554.3|1551.3|1551.8|1548.8|75
1652752200000|2022-05-17 01:50:00|1551.3|1548.3|1552.3|1549.3|1552.3|1549.3|1550.8|1547.8|70
1652752500000|2022-05-17 01:55:00|1552.8|1549.8|1552.3|1549.3|1553.3|1550.3|1551.8|1548.8|63
1652752800000|2022-05-17 02:00:00|1551.8|1548.8|1552.3|1549.3|1552.3|1549.3|1551.8|1548.8|53
1652753100000|2022-05-17 02:05:00|1551.8|1548.8|1551.1|1548.1|1551.8|1548.8|1550.5|1547.5|56
1652753400000|2022-05-17 02:10:00|1551.6|1548.6|1551.1|1548.1|1552.1|1549.1|1551.1|1548.1|50
1652753700000|2022-05-17 02:15:00|1550.6|1547.6|1550.1|1547.1|1550.6|1547.6|1549.6|1546.6|74
1652754000000|2022-05-17 02:20:00|1550.6|1547.6|1550.1|1547.1|1550.6|1547.6|1550.1|1547.1|16
1652754300000|2022-05-17 02:25:00|1550.6|1547.6|1551.1|1548.1|1552.1|1549.1|1550.6|1547.6|74
1652754600000|2022-05-17 02:30:00|1551.6|1548.6|1551.1|1548.1|1553.1|1550.1|1551.1|1548.1|71
1652754900000|2022-05-17 02:35:00|1551.6|1548.6|1551.1|1548.1|1551.6|1548.6|1550.1|1547.1|61
1652755200000|2022-05-17 02:40:00|1551.6|1548.6|1552.1|1549.1|1552.1|1549.1|1551.1|1548.1|33
1652755500000|2022-05-17 02:45:00|1551.6|1548.6|1553.1|1550.1|1553.1|1550.1|1551.6|1548.6|39
1652755800000|2022-05-17 02:50:00|1552.6|1549.6|1552.1|1549.1|1553.1|1550.1|1551.6|1548.6|56
1652756100000|2022-05-17 02:55:00|1551.6|1548.6|1552.1|1549.1|1552.6|1549.6|1551.6|1548.6|34
1652756400000|2022-05-17 03:00:00|1551.6|1548.6|1550.6|1547.6|1552.1|1549.1|1550.6|1547.6|28
1652756700000|2022-05-17 03:05:00|1551.1|1548.1|1550.6|1547.6|1551.6|1548.6|1550.6|1547.6|36
1652757000000|2022-05-17 03:10:00|1551.1|1548.1|1550.6|1547.6|1551.6|1548.6|1550.6|1547.6|61
1652757300000|2022-05-17 03:15:00|1550.1|1547.1|1551.6|1548.6|1551.6|1548.6|1550.1|1547.1|59
1652757600000|2022-05-17 03:20:00|1552.1|1549.1|1552.1|1549.1|1553.1|1550.1|1551.6|1548.6|117
1652757900000|2022-05-17 03:25:00|1552.6|1549.6|1553.6|1550.6|1553.6|1550.6|1552.1|1549.1|170
1652758200000|2022-05-17 03:30:00|1553.1|1550.1|1553.6|1550.6|1553.6|1550.6|1552.6|1549.6|61
1652758500000|2022-05-17 03:35:00|1554.1|1551.1|1552.1|1549.1|1554.1|1551.1|1552.1|1549.1|41
1652758800000|2022-05-17 03:40:00|1552.6|1549.6|1552.6|1549.6|1552.6|1549.6|1552.6|1549.6|28
1652759100000|2022-05-17 03:45:00|1552.1|1549.1|1552.6|1549.6|1552.6|1549.6|1552.1|1549.1|22
1652759400000|2022-05-17 03:50:00|1553.1|1550.1|1553.1|1550.1|1553.1|1550.1|1552.6|1549.6|14
1652759700000|2022-05-17 03:55:00|1552.6|1549.6|1553.1|1550.1|1553.1|1550.1|1552.6|1549.6|34
1652760000000|2022-05-17 04:00:00|1552.1|1549.1|1552.6|1549.6|1553.1|1550.1|1552.1|1549.1|16
1652760300000|2022-05-17 04:05:00|1553.1|1550.1|1552.6|1549.6|1553.1|1550.1|1551.6|1548.6|63
1652760600000|2022-05-17 04:10:00|||||||||2
1652760900000|2022-05-17 04:15:00|1552.1|1549.1|1552.1|1549.1|1552.6|1549.6|1551.6|1548.6|26
1652761200000|2022-05-17 04:20:00|1552.6|1549.6|1552.1|1549.1|1553.1|1550.1|1552.1|1549.1|48
1652761500000|2022-05-17 04:25:00|1552.6|1549.6|1553.1|1550.1|1553.6|1550.6|1552.6|1549.6|44
1652761800000|2022-05-17 04:30:00|1552.6|1549.6|1553.1|1550.1|1553.1|1550.1|1552.6|1549.6|11
1652762100000|2022-05-17 04:35:00|1552.6|1549.6|1552.6|1549.6|1552.6|1549.6|1552.6|1549.6|18
1652762400000|2022-05-17 04:40:00|1553.1|1550.1|1553.1|1550.1|1553.1|1550.1|1552.6|1549.6|22
1652769000000|2022-05-17 06:30:00|1554.1|1551.1|1552.6|1549.6|1554.1|1551.1|1552.6|1549.6|117
1652769300000|2022-05-17 06:35:00|1553.1|1550.1|1551.6|1548.6|1553.1|1550.1|1551.6|1548.6|78
1652769600000|2022-05-17 06:40:00|1552.1|1549.1|1552.1|1549.1|1552.1|1549.1|1551.6|1548.6|72
1652769900000|2022-05-17 06:45:00|1552.6|1549.6|1552.1|1549.1|1552.6|1549.6|1551.6|1548.6|43
1652770200000|2022-05-17 06:50:00|1552.6|1549.6|1552.1|1549.1|1552.6|1549.6|1552.1|1549.1|22
1652770500000|2022-05-17 06:55:00|1552.6|1549.6|1553.1|1550.1|1553.1|1550.1|1552.6|1549.6|89
1652770800000|2022-05-17 07:00:00|1552.6|1549.6|1550.6|1547.6|1552.6|1549.6|1550.6|1547.6|208
1652771100000|2022-05-17 07:05:00|1551.1|1548.1|1549.6|1546.6|1551.1|1548.1|1549.1|1546.1|390
1652771400000|2022-05-17 07:10:00|1550.1|1547.1|1552.6|1549.6|1553.1|1550.1|1549.6|1546.6|132
1652771700000|2022-05-17 07:15:00|1552.1|1549.1|1553.1|1550.1|1553.6|1550.6|1551.6|1548.6|98
1652772000000|2022-05-17 07:20:00|1552.6|1549.6|1553.1|1550.1|1553.1|1550.1|1552.1|1549.1|57
1652772300000|2022-05-17 07:25:00|1553.6|1550.6|1554.1|1551.1|1554.6|1551.6|1553.6|1550.6|81
1652772600000|2022-05-17 07:30:00|1554.6|1551.6|1555.1|1552.1|1555.6|1552.6|1554.1|1551.1|123
1652772900000|2022-05-17 07:35:00|1554.6|1551.6|1554.1|1551.1|1555.1|1552.1|1553.6|1550.6|109
1652773200000|2022-05-17 07:40:00|1554.6|1551.6|1554.6|1551.6|1555.1|1552.1|1554.1|1551.1|60
1652773500000|2022-05-17 07:45:00|1554.1|1551.1|1554.1|1551.1|1554.1|1551.1|1553.6|1550.6|61
1652773800000|2022-05-17 07:50:00|1553.6|1550.6|1553.1|1550.1|1554.6|1551.6|1552.6|1549.6|46
1652774100000|2022-05-17 07:55:00|1553.6|1550.6|1553.6|1550.6|1554.1|1551.1|1553.1|1550.1|37
1652774400000|2022-05-17 08:00:00|1554.1|1551.1|1554.6|1551.6|1554.6|1551.6|1553.6|1550.6|51
1652774700000|2022-05-17 08:05:00|1554.1|1551.1|1554.1|1551.1|1554.6|1551.6|1554.1|1551.1|46
1652834700000|2022-05-18 00:45:00|1552.8|1549.8|1555.3|1552.3|1556.8|1553.8|1552.8|1549.8|190
1652835000000|2022-05-18 00:50:00|1555.8|1552.8|1555.8|1552.8|1556.3|1553.3|1554.8|1551.8|69
1652835300000|2022-05-18 00:55:00|1556.3|1553.3|1555.8|1552.8|1556.3|1553.3|1554.8|1551.8|46
1652835600000|2022-05-18 01:00:00|1555.3|1552.3|1553.3|1550.3|1555.3|1552.3|1552.3|1549.3|343
1652835900000|2022-05-18 01:05:00|1552.8|1549.8|1551.8|1548.8|1553.8|1550.8|1550.8|1547.8|354
1652836200000|2022-05-18 01:10:00|1551.3|1548.3|1549.8|1546.8|1551.8|1548.8|1548.8|1545.8|307
1652836500000|2022-05-18 01:15:00|1549.3|1546.3|1546.3|1543.3|1549.8|1546.8|1545.8|1542.8|426
1652836800000|2022-05-18 01:20:00|1545.8|1542.8|1545.3|1542.3|1546.8|1543.8|1544.3|1541.3|270
1652837100000|2022-05-18 01:25:00|1544.8|1541.8|1545.8|1542.8|1546.3|1543.3|1543.3|1540.3|214
1652837400000|2022-05-18 01:30:00|1545.3|1542.3|1545.8|1542.8|1546.8|1543.8|1544.8|1541.8|142
1652837700000|2022-05-18 01:35:00|1545.3|1542.3|1545.3|1542.3|1547.8|1544.8|1545.3|1542.3|191
1652838000000|2022-05-18 01:40:00|1544.8|1541.8|1543.8|1540.8|1545.3|1542.3|1543.8|1540.8|112
1652838300000|2022-05-18 01:45:00|1543.3|1540.3|1544.3|1541.3|1544.8|1541.8|1543.3|1540.3|116
1652838600000|2022-05-18 01:50:00|1544.8|1541.8|1545.8|1542.8|1546.3|1543.3|1544.8|1541.8|75
1652838900000|2022-05-18 01:55:00|1545.3|1542.3|1545.8|1542.8|1545.8|1542.8|1545.3|1542.3|67
1652839200000|2022-05-18 02:00:00|1546.3|1543.3|1546.5|1543.5|1546.5|1543.5|1546|1543|76
1652839500000|2022-05-18 02:05:00|1547|1544|1546.5|1543.5|1548.5|1545.5|1546.5|1543.5|94
1652839800000|2022-05-18 02:10:00|1547|1544|1548|1545|1549|1546|1547|1544|82
1652840100000|2022-05-18 02:15:00|1548.5|1545.5|1548.5|1545.5|1549|1546|1548.5|1545.5|77
1652840400000|2022-05-18 02:20:00|1549|1546|1548.5|1545.5|1549|1546|1548|1545|50
1652840700000|2022-05-18 02:25:00|1548|1545|1548.5|1545.5|1549|1546|1548|1545|45
1652841000000|2022-05-18 02:30:00|1549|1546|1549|1546|1549.5|1546.5|1548.5|1545.5|61
1652841300000|2022-05-18 02:35:00|1548.5|1545.5|1550|1547|1550|1547|1548.5|1545.5|71
1652841600000|2022-05-18 02:40:00|1549.5|1546.5|1549.5|1546.5|1550|1547|1549.5|1546.5|27
1652841900000|2022-05-18 02:45:00|1549|1546|1549|1546|1549.5|1546.5|1548.5|1545.5|39
1652842200000|2022-05-18 02:50:00|1549.5|1546.5|1550.5|1547.5|1550.5|1547.5|1549.5|1546.5|49
1652842500000|2022-05-18 02:55:00|1551|1548|1551.5|1548.5|1551.5|1548.5|1550.5|1547.5|32
1652842800000|2022-05-18 03:00:00|1551|1548|1551.5|1548.5|1552|1549|1551|1548|50
1652843100000|2022-05-18 03:05:00|1551|1548|1550|1547|1551|1548|1549.5|1546.5|84
1652843400000|2022-05-18 03:10:00|1550.5|1547.5|1551|1548|1551.5|1548.5|1550.5|1547.5|65
1652843700000|2022-05-18 03:15:00|1551.5|1548.5|1551|1548|1551.5|1548.5|1551|1548|58
1652844000000|2022-05-18 03:20:00|1551.5|1548.5|1553|1550|1553|1550|1551.5|1548.5|114
1652844300000|2022-05-18 03:25:00|1552.5|1549.5|1552.5|1549.5|1553|1550|1552|1549|43
1652844600000|2022-05-18 03:30:00|1553|1550|1552.5|1549.5|1553|1550|1552.5|1549.5|48
1652844900000|2022-05-18 03:35:00|1552|1549|1551.5|1548.5|1552.5|1549.5|1551.5|1548.5|44
1652845200000|2022-05-18 03:40:00|1552|1549|1552.5|1549.5|1552.5|1549.5|1552|1549|36
1652845500000|2022-05-18 03:45:00|1552|1549|1553|1550|1553|1550|1552|1549|39
1652845800000|2022-05-18 03:50:00|1553.5|1550.5|1552.5|1549.5|1553.5|1550.5|1552.5|1549.5|18
1652846100000|2022-05-18 03:55:00|1553|1550|1552.5|1549.5|1553|1550|1552.5|1549.5|21
1652846400000|2022-05-18 04:00:00|1553|1550|1552|1549|1553|1550|1551|1548|56
1652846700000|2022-05-18 04:05:00|1552.5|1549.5|1552.5|1549.5|1552.5|1549.5|1552.5|1549.5|18
1652847000000|2022-05-18 04:10:00|1552|1549|1552|1549|1552|1549|1552|1549|41
1652847300000|2022-05-18 04:15:00|1552.5|1549.5|1552.5|1549.5|1552.5|1549.5|1552|1549|43
1652847600000|2022-05-18 04:20:00|1552|1549|1552|1549|1552|1549|1551.5|1548.5|45
1652847900000|2022-05-18 04:25:00|1552.5|1549.5|1552.5|1549.5|1552.5|1549.5|1552.5|1549.5|19
1652848200000|2022-05-18 04:30:00|1552|1549|1552|1549|1552.5|1549.5|1552|1549|22
1652848500000|2022-05-18 04:35:00|1552.5|1549.5|1552|1549|1552.5|1549.5|1551.5|1548.5|20
1652848800000|2022-05-18 04:40:00|1551.5|1548.5|1552|1549|1552.5|1549.5|1551.5|1548.5|46
1652855400000|2022-05-18 06:30:00|1551|1548|1551.5|1548.5|1553|1550|1551|1548|121
1652855700000|2022-05-18 06:35:00|1552|1549|1551|1548|1552.5|1549.5|1551|1548|80
1652856000000|2022-05-18 06:40:00|1551.5|1548.5|1551|1548|1551.5|1548.5|1551|1548|48
1652856300000|2022-05-18 06:45:00|1551.5|1548.5|1551.5|1548.5|1551.5|1548.5|1551|1548|21
1652856600000|2022-05-18 06:50:00|1552|1549|1553.5|1550.5|1553.5|1550.5|1552|1549|56
1652856900000|2022-05-18 06:55:00|1553|1550|1554|1551|1554.5|1551.5|1553|1550|108
1652857200000|2022-05-18 07:00:00|1553.5|1550.5|1552.5|1549.5|1553.5|1550.5|1552|1549|101
1652857500000|2022-05-18 07:05:00|1552|1549|1552.5|1549.5|1552.5|1549.5|1551.5|1548.5|137
1652857800000|2022-05-18 07:10:00|1552|1549|1551|1548|1552.5|1549.5|1551|1548|92
1652858100000|2022-05-18 07:15:00|1551.5|1548.5|1550.5|1547.5|1551.5|1548.5|1550|1547|144
1652858400000|2022-05-18 07:20:00|1551|1548|1552.5|1549.5|1554|1551|1551|1548|110
1652858700000|2022-05-18 07:25:00|1553|1550|1553|1550|1553.5|1550.5|1553|1550|55
1652859000000|2022-05-18 07:30:00|1553.5|1550.5|1554|1551|1554|1551|1553.5|1550.5|30
1652859300000|2022-05-18 07:35:00|1553.5|1550.5|1554|1551|1554.5|1551.5|1553.5|1550.5|132
1652859600000|2022-05-18 07:40:00|1553.5|1550.5|1554|1551|1554.5|1551.5|1553.5|1550.5|31
1652859900000|2022-05-18 07:45:00|1554.5|1551.5|1555.5|1552.5|1556|1553|1554|1551|134
1652860200000|2022-05-18 07:50:00|1555|1552|1555.5|1552.5|1555.5|1552.5|1555|1552|34
1652860500000|2022-05-18 07:55:00|1556|1553|1555.5|1552.5|1556.5|1553.5|1555|1552|94
1652860800000|2022-05-18 08:00:00|1555|1552|1555|1552|1555.5|1552.5|1554.5|1551.5|70
1652861100000|2022-05-18 08:05:00|1554.5|1551.5|1555|1552|1555|1552|1554|1551|55
1652921100000|2022-05-19 00:45:00|1549|1546|1542.5|1539.5|1549|1546|1541.5|1538.5|178
1652921400000|2022-05-19 00:50:00|1543|1540|1540.5|1537.5|1543|1540|1540.5|1537.5|89
1652921700000|2022-05-19 00:55:00|1540|1537|1540.5|1537.5|1542|1539|1540|1537|69
1652922000000|2022-05-19 01:00:00|1541|1538|1541.5|1538.5|1542.5|1539.5|1540|1537|241
1652922300000|2022-05-19 01:05:00|1542|1539|1544|1541|1545.5|1542.5|1542|1539|193
1652922600000|2022-05-19 01:10:00|1544.5|1541.5|1544|1541|1544.5|1541.5|1543.5|1540.5|126
1652922900000|2022-05-19 01:15:00|1543.5|1540.5|1544|1541|1544|1541|1543|1540|140
1652923200000|2022-05-19 01:20:00|1544.5|1541.5|1544|1541|1544.5|1541.5|1543|1540|94
1652923500000|2022-05-19 01:25:00|1544.5|1541.5|1545.5|1542.5|1545.5|1542.5|1544.5|1541.5|69
1652923800000|2022-05-19 01:30:00|1545|1542|1544.5|1541.5|1545.5|1542.5|1544.5|1541.5|65
1652924100000|2022-05-19 01:35:00|1545|1542|1544|1541|1545|1542|1543.5|1540.5|75
1652924400000|2022-05-19 01:40:00|1543.5|1540.5|1544|1541|1544|1541|1543|1540|74
1652924700000|2022-05-19 01:45:00|1544.5|1541.5|1545.5|1542.5|1545.5|1542.5|1544.5|1541.5|113
1652925000000|2022-05-19 01:50:00|1545|1542|1545|1542|1545|1542|1544.5|1541.5|40
1652925300000|2022-05-19 01:55:00|1545.5|1542.5|1544.5|1541.5|1545.5|1542.5|1544.5|1541.5|41
1652925600000|2022-05-19 02:00:00|1545|1542|1544|1541|1545|1542|1544|1541|32
1652925900000|2022-05-19 02:05:00|1543.5|1540.5|1544.5|1541.5|1544.5|1541.5|1543.5|1540.5|44
1652926200000|2022-05-19 02:10:00|1544|1541|1544|1541|1544.5|1541.5|1544|1541|75
1652926500000|2022-05-19 02:15:00|1544.5|1541.5|1546|1543|1546|1543|1544.5|1541.5|57
1652926800000|2022-05-19 02:20:00|1545.5|1542.5|1546.5|1543.5|1547.5|1544.5|1545.5|1542.5|70
1652927100000|2022-05-19 02:25:00|1547|1544|1546.5|1543.5|1547|1544|1546.5|1543.5|33
1652927400000|2022-05-19 02:30:00|1547|1544|1547.5|1544.5|1547.5|1544.5|1547|1544|31
1652927700000|2022-05-19 02:35:00|1547|1544|1546|1543|1547|1544|1546|1543|28
1652928000000|2022-05-19 02:40:00|1545.5|1542.5|1546.5|1543.5|1546.5|1543.5|1545.5|1542.5|42
1652928300000|2022-05-19 02:45:00|1547|1544|1547.5|1544.5|1547.5|1544.5|1547|1544|78
1652928600000|2022-05-19 02:50:00|1547|1544|1547.5|1544.5|1547.5|1544.5|1547|1544|19
1652928900000|2022-05-19 02:55:00|1547|1544|1547.5|1544.5|1548|1545|1546.5|1543.5|34
1652929200000|2022-05-19 03:00:00|1548|1545|1547.5|1544.5|1548.5|1545.5|1547.5|1544.5|80
1652929500000|2022-05-19 03:05:00|1548|1545|1547.5|1544.5|1548|1545|1547.5|1544.5|36
1652929800000|2022-05-19 03:10:00|1548|1545|1548|1545|1548.5|1545.5|1546.5|1543.5|118
1652930100000|2022-05-19 03:15:00|1548.5|1545.5|1547.5|1544.5|1548.5|1545.5|1546.5|1543.5|96
1652930400000|2022-05-19 03:20:00|1547|1544|1547|1544|1547.5|1544.5|1546.5|1543.5|71
1652930700000|2022-05-19 03:25:00|1547.5|1544.5|1546|1543|1548|1545|1546|1543|88
1652931000000|2022-05-19 03:30:00|1546.5|1543.5|1547.5|1544.5|1548|1545|1546.5|1543.5|40
1652931300000|2022-05-19 03:35:00|1547|1544|1547|1544|1547.5|1544.5|1547|1544|47
1652931600000|2022-05-19 03:40:00|1547.5|1544.5|1547|1544|1547.5|1544.5|1547|1544|44
1652931900000|2022-05-19 03:45:00|1547.5|1544.5|1548|1545|1548|1545|1547.5|1544.5|8
1652932200000|2022-05-19 03:50:00|1547.5|1544.5|1548|1545|1548|1545|1547.5|1544.5|15
1652932500000|2022-05-19 03:55:00|1548.5|1545.5|1548|1545|1548.5|1545.5|1547.5|1544.5|58
1652932800000|2022-05-19 04:00:00|1547.5|1544.5|1548.5|1545.5|1548.5|1545.5|1547.5|1544.5|25
1652933100000|2022-05-19 04:05:00|1548|1545|1549|1546|1549|1546|1548|1545|21
1652933400000|2022-05-19 04:10:00|1548.5|1545.5|1549|1546|1549|1546|1548.5|1545.5|13
1652933700000|2022-05-19 04:15:00|1548.5|1545.5|1550|1547|1550|1547|1548.5|1545.5|60
1652934000000|2022-05-19 04:20:00|1549.5|1546.5|1551|1548|1551|1548|1549.5|1546.5|118
1652934300000|2022-05-19 04:25:00|1550.5|1547.5|1550.5|1547.5|1551|1548|1550.5|1547.5|53
1652934600000|2022-05-19 04:30:00|1551|1548|1551.5|1548.5|1551.5|1548.5|1551|1548|12
1652934900000|2022-05-19 04:35:00|1552|1549|1552.5|1549.5|1553.5|1550.5|1552|1549|123
1652935200000|2022-05-19 04:40:00|1553|1550|1553|1550|1553.5|1550.5|1552.5|1549.5|44
1652941800000|2022-05-19 06:30:00|1551.5|1548.5|1550|1547|1552|1549|1549.5|1546.5|182
1652942100000|2022-05-19 06:35:00|1549.5|1546.5|1549.5|1546.5|1549.5|1546.5|1549|1546|40
1652942400000|2022-05-19 06:40:00|1550|1547|1550.5|1547.5|1550.5|1547.5|1550|1547|26
1652942700000|2022-05-19 06:45:00|1550|1547|1550|1547|1551|1548|1549|1546|51
1652943000000|2022-05-19 06:50:00|1549.5|1546.5|1550|1547|1550|1547|1548.5|1545.5|57
1652943300000|2022-05-19 06:55:00|1550.5|1547.5|1551|1548|1551|1548|1550.5|1547.5|35
1652943600000|2022-05-19 07:00:00|1550|1547|1551|1548|1551|1548|1550|1547|57
1652943900000|2022-05-19 07:05:00|1551.5|1548.5|1551.5|1548.5|1552|1549|1551.5|1548.5|43
1652944200000|2022-05-19 07:10:00|1551|1548|1550|1547|1551|1548|1550|1547|35
1652944500000|2022-05-19 07:15:00|1550.5|1547.5|1550.5|1547.5|1550.5|1547.5|1550|1547|23
1652944800000|2022-05-19 07:20:00|1550|1547|1549|1546|1550|1547|1549|1546|54
1652945100000|2022-05-19 07:25:00|1548.5|1545.5|1549.5|1546.5|1550|1547|1548|1545|66
1652945400000|2022-05-19 07:30:00|1549|1546|1549|1546|1549.5|1546.5|1548.5|1545.5|75
1652945700000|2022-05-19 07:35:00|1548.5|1545.5|1549|1546|1549|1546|1548.5|1545.5|51
1652946000000|2022-05-19 07:40:00|1549.5|1546.5|1551|1548|1551|1548|1549|1546|64
1652946300000|2022-05-19 07:45:00|1551.5|1548.5|1551|1548|1551.5|1548.5|1550|1547|88
1652946600000|2022-05-19 07:50:00|1551.5|1548.5|1551.5|1548.5|1551.5|1548.5|1551|1548|35
1652946900000|2022-05-19 07:55:00|1552|1549|1552|1549|1552|1549|1551.5|1548.5|37
1652947200000|2022-05-19 08:00:00|1551.5|1548.5|1551|1548|1552|1549|1551|1548|40
1652947500000|2022-05-19 08:05:00|||||||||46
1653007500000|2022-05-20 00:45:00|1554|1551|1557|1554|1558.5|1555.5|1554|1551|124
1653007800000|2022-05-20 00:50:00|1556.5|1553.5|1556.5|1553.5|1557|1554|1556.5|1553.5|39
1653008100000|2022-05-20 00:55:00|1557|1554|1555.5|1552.5|1557|1554|1555.5|1552.5|70
1653008400000|2022-05-20 01:00:00|1556|1553|1554.5|1551.5|1556|1553|1554|1551|222
1653008700000|2022-05-20 01:05:00|1554|1551|1554|1551|1554|1551|1552.5|1549.5|165
1653009000000|2022-05-20 01:10:00|1553.5|1550.5|1555.5|1552.5|1555.5|1552.5|1553.5|1550.5|118
1653009300000|2022-05-20 01:15:00|1555|1552|1556|1553|1557|1554|1554.5|1551.5|134
1653009600000|2022-05-20 01:20:00|1556.5|1553.5|1555.5|1552.5|1557.5|1554.5|1555|1552|85
1653009900000|2022-05-20 01:25:00|1556|1553|1556.5|1553.5|1557|1554|1556|1553|74
1653010200000|2022-05-20 01:30:00|1556|1553|1556|1553|1557|1554|1556|1553|39
1653010500000|2022-05-20 01:35:00|1555.5|1552.5|1555|1552|1556|1553|1555|1552|123
1653010800000|2022-05-20 01:40:00|1554.5|1551.5|1554.5|1551.5|1554.5|1551.5|1554|1551|58
1653011100000|2022-05-20 01:45:00|1555|1552|1554|1551|1555|1552|1554|1551|54
1653011400000|2022-05-20 01:50:00|1554.5|1551.5|1553.5|1550.5|1554.5|1551.5|1553|1550|73
1653011700000|2022-05-20 01:55:00|1554|1551|1554|1551|1554.5|1551.5|1554|1551|19
1653012000000|2022-05-20 02:00:00|1554.5|1551.5|1553|1550|1554.5|1551.5|1552.5|1549.5|51
1653012300000|2022-05-20 02:05:00|1552.5|1549.5|1553.5|1550.5|1554|1551|1552.5|1549.5|55
1653012600000|2022-05-20 02:10:00|1553|1550|1552.7|1549.7|1553.2|1550.2|1551.7|1548.7|135
1653012900000|2022-05-20 02:15:00|1553.2|1550.2|1552.2|1549.2|1553.2|1550.2|1552.2|1549.2|39
1653013200000|2022-05-20 02:20:00|1552.7|1549.7|1551.7|1548.7|1552.7|1549.7|1551.2|1548.2|80
1653013500000|2022-05-20 02:25:00|1552.2|1549.2|1552.7|1549.7|1552.7|1549.7|1551.7|1548.7|35
1653013800000|2022-05-20 02:30:00|1553.2|1550.2|1553.2|1550.2|1553.7|1550.7|1552.7|1549.7|29
1653014100000|2022-05-20 02:35:00|1552.7|1549.7|1552.2|1549.2|1552.7|1549.7|1551.7|1548.7|44
1653014400000|2022-05-20 02:40:00|1551.7|1548.7|1551.7|1548.7|1552.2|1549.2|1551.2|1548.2|55
1653014700000|2022-05-20 02:45:00|1552.2|1549.2|1552.7|1549.7|1553.2|1550.2|1552.2|1549.2|58
1653015000000|2022-05-20 02:50:00|1552.2|1549.2|1551.7|1548.7|1552.2|1549.2|1551.7|1548.7|18
1653015300000|2022-05-20 02:55:00|1551.2|1548.2|1551.2|1548.2|1551.7|1548.7|1551.2|1548.2|33
1653015600000|2022-05-20 03:00:00|1550.7|1547.7|1550.2|1547.2|1550.7|1547.7|1549.7|1546.7|101
1653015900000|2022-05-20 03:05:00|1550.7|1547.7|1550.2|1547.2|1550.7|1547.7|1550.2|1547.2|43
1653016200000|2022-05-20 03:10:00|1549.7|1546.7|1549.7|1546.7|1549.7|1546.7|1549.7|1546.7|32
1653016500000|2022-05-20 03:15:00|1550.2|1547.2|1551.2|1548.2|1551.7|1548.7|1550.2|1547.2|59
1653016800000|2022-05-20 03:20:00|1551.7|1548.7|1551.2|1548.2|1551.7|1548.7|1551.2|1548.2|66
1653017100000|2022-05-20 03:25:00|1550.7|1547.7|1550.7|1547.7|1551.2|1548.2|1550.2|1547.2|51
1653017400000|2022-05-20 03:30:00|1550.2|1547.2|1550.2|1547.2|1551.2|1548.2|1550.2|1547.2|95
1653017700000|2022-05-20 03:35:00|1549.7|1546.7|1549.7|1546.7|1549.7|1546.7|1549.7|1546.7|30
1653018000000|2022-05-20 03:40:00|1549.2|1546.2|1549.7|1546.7|1549.7|1546.7|1549.2|1546.2|51
1653018300000|2022-05-20 03:45:00|1549.2|1546.2|1549.2|1546.2|1549.7|1546.7|1549.2|1546.2|18
1653018600000|2022-05-20 03:50:00|1549.7|1546.7|1549.7|1546.7|1549.7|1546.7|1548.7|1545.7|50
1653018900000|2022-05-20 03:55:00|1549.2|1546.2|1549.2|1546.2|1549.7|1546.7|1548.7|1545.7|27
1653019200000|2022-05-20 04:00:00|1548.7|1545.7|1548.7|1545.7|1548.7|1545.7|1548.2|1545.2|114
1653019500000|2022-05-20 04:05:00|1548.2|1545.2|1548.7|1545.7|1548.7|1545.7|1548.2|1545.2|40
1653019800000|2022-05-20 04:10:00|1548.2|1545.2|1548.7|1545.7|1548.7|1545.7|1548.2|1545.2|42
1653020100000|2022-05-20 04:15:00|1549.2|1546.2|1549.2|1546.2|1549.7|1546.7|1549.2|1546.2|42
1653020400000|2022-05-20 04:20:00|1548.7|1545.7|1547.7|1544.7|1548.7|1545.7|1547.7|1544.7|30
1653020700000|2022-05-20 04:25:00|1548.2|1545.2|1548.2|1545.2|1548.7|1545.7|1548.2|1545.2|37
1653021000000|2022-05-20 04:30:00|1547.7|1544.7|1547.7|1544.7|1548.2|1545.2|1547.7|1544.7|15
1653021600000|2022-05-20 04:40:00|1548.2|1545.2|1546.2|1543.2|1548.2|1545.2|1546.2|1543.2|151
1653028200000|2022-05-20 06:30:00|1547.2|1544.2|1547.7|1544.7|1549.7|1546.7|1547.2|1544.2|128
1653028500000|2022-05-20 06:35:00|1548.2|1545.2|1549.2|1546.2|1549.7|1546.7|1547.7|1544.7|87
1653028800000|2022-05-20 06:40:00|1549.7|1546.7|1550.2|1547.2|1550.2|1547.2|1549.7|1546.7|14
1653029100000|2022-05-20 06:45:00|1550.7|1547.7|1551.7|1548.7|1551.7|1548.7|1550.7|1547.7|98
1653029400000|2022-05-20 06:50:00|1551.2|1548.2|1550.7|1547.7|1551.7|1548.7|1550.7|1547.7|33
1653029700000|2022-05-20 06:55:00|1550.2|1547.2|1552.2|1549.2|1552.2|1549.2|1550.2|1547.2|78
1653030000000|2022-05-20 07:00:00|1551.7|1548.7|1553.2|1550.2|1553.7|1550.7|1551.7|1548.7|70
1653030300000|2022-05-20 07:05:00|1553.7|1550.7|1553.2|1550.2|1553.7|1550.7|1553.2|1550.2|11
1653030600000|2022-05-20 07:10:00|1552.7|1549.7|1553.2|1550.2|1553.2|1550.2|1552.7|1549.7|149
1653030900000|2022-05-20 07:15:00|1552.7|1549.7|1552.7|1549.7|1553.2|1550.2|1552.7|1549.7|24
1653031200000|2022-05-20 07:20:00|1553.2|1550.2|1553.7|1550.7|1554.7|1551.7|1553.2|1550.2|131
1653031500000|2022-05-20 07:25:00|1554.2|1551.2|1553.7|1550.7|1554.2|1551.2|1553.7|1550.7|15
1653031800000|2022-05-20 07:30:00|1553.2|1550.2|1554.7|1551.7|1555.2|1552.2|1553.2|1550.2|151
1653032100000|2022-05-20 07:35:00|1554.2|1551.2|1555.2|1552.2|1555.7|1552.7|1554.2|1551.2|112
1653032400000|2022-05-20 07:40:00|1554.7|1551.7|1553.2|1550.2|1555.2|1552.2|1552.7|1549.7|78
1653032700000|2022-05-20 07:45:00|1553.7|1550.7|1553.7|1550.7|1554.7|1551.7|1553.2|1550.2|52
1653033000000|2022-05-20 07:50:00|1554.7|1551.7|1554.2|1551.2|1554.7|1551.7|1553.7|1550.7|83
1653033300000|2022-05-20 07:55:00|1553.7|1550.7|1552.2|1549.2|1553.7|1550.7|1551.2|1548.2|86
1653033600000|2022-05-20 08:00:00|1552.7|1549.7|1552.7|1549.7|1553.7|1550.7|1552.2|1549.2|82
1653033900000|2022-05-20 08:05:00|1553.2|1550.2|1553.2|1550.2|1553.7|1550.7|1552.7|1549.7|28
1653266700000|2022-05-23 00:45:00|1551.7|1548.7|1554.7|1551.7|1555.2|1552.2|1551.7|1548.7|79
1653267000000|2022-05-23 00:50:00|1554.2|1551.2|1555.7|1552.7|1556.7|1553.7|1553.7|1550.7|94
1653267300000|2022-05-23 00:55:00|1556.2|1553.2|1555.7|1552.7|1556.2|1553.2|1554.7|1551.7|81
1653267600000|2022-05-23 01:00:00|1555.2|1552.2|1555.7|1552.7|1556.2|1553.2|1554.2|1551.2|172
1653267900000|2022-05-23 01:05:00|1556.2|1553.2|1555.7|1552.7|1556.2|1553.2|1553.7|1550.7|109
1653268200000|2022-05-23 01:10:00|1555.2|1552.2|1555.2|1552.2|1556.2|1553.2|1555.2|1552.2|94
1653268500000|2022-05-23 01:15:00|1554.7|1551.7|1554.7|1551.7|1556.2|1553.2|1554.2|1551.2|135
1653268800000|2022-05-23 01:20:00|1555.2|1552.2|1555.7|1552.7|1556.2|1553.2|1554.7|1551.7|69
1653269100000|2022-05-23 01:25:00|1556.2|1553.2|1556.7|1553.7|1556.7|1553.7|1555.2|1552.2|131
1653269400000|2022-05-23 01:30:00|1556.2|1553.2|1554.7|1551.7|1556.7|1553.7|1554.7|1551.7|95
1653269700000|2022-05-23 01:35:00|1555.2|1552.2|1558.2|1555.2|1558.2|1555.2|1554.7|1551.7|237
1653270000000|2022-05-23 01:40:00|1557.7|1554.7|1556.2|1553.2|1558.2|1555.2|1556.2|1553.2|174
1653270300000|2022-05-23 01:45:00|1555.7|1552.7|1556.2|1553.2|1556.7|1553.7|1555.7|1552.7|45
1653270600000|2022-05-23 01:50:00|1556.7|1553.7|1554.7|1551.7|1556.7|1553.7|1554.7|1551.7|84
1653270900000|2022-05-23 01:55:00|1554.2|1551.2|1554.2|1551.2|1555.2|1552.2|1553.7|1550.7|78
1653271200000|2022-05-23 02:00:00|1554.7|1551.7|1553.2|1550.2|1554.7|1551.7|1552.7|1549.7|111
1653271500000|2022-05-23 02:05:00|1552.7|1549.7|1553.2|1550.2|1553.7|1550.7|1552.2|1549.2|117
1653271800000|2022-05-23 02:10:00|1553.7|1550.7|1553.2|1550.2|1554.2|1551.2|1552.7|1549.7|63
1653272100000|2022-05-23 02:15:00|1553.7|1550.7|1552.9|1549.9|1553.7|1550.7|1552.9|1549.9|42
1653272400000|2022-05-23 02:20:00|1552.4|1549.4|1552.9|1549.9|1553.4|1550.4|1552.4|1549.4|40
1653272700000|2022-05-23 02:25:00|1553.4|1550.4|1553.4|1550.4|1553.4|1550.4|1552.9|1549.9|26
1653273000000|2022-05-23 02:30:00|1552.9|1549.9|1553.9|1550.9|1554.4|1551.4|1552.9|1549.9|66
1653273300000|2022-05-23 02:35:00|1554.4|1551.4|1553.4|1550.4|1554.4|1551.4|1553.4|1550.4|70
1653273600000|2022-05-23 02:40:00|1553.9|1550.9|1553.4|1550.4|1554.4|1551.4|1553.4|1550.4|37
1653273900000|2022-05-23 02:45:00|1553.9|1550.9|1555.4|1552.4|1555.4|1552.4|1553.4|1550.4|89
1653274200000|2022-05-23 02:50:00|1554.9|1551.9|1554.4|1551.4|1555.9|1552.9|1554.4|1551.4|83
1653274500000|2022-05-23 02:55:00|1553.9|1550.9|1553.4|1550.4|1553.9|1550.9|1553.4|1550.4|46
1653274800000|2022-05-23 03:00:00|1553.9|1550.9|1554.9|1551.9|1554.9|1551.9|1553.9|1550.9|71
1653275100000|2022-05-23 03:05:00|1555.4|1552.4|1555.9|1552.9|1555.9|1552.9|1555.4|1552.4|63
1653275400000|2022-05-23 03:10:00|1555.4|1552.4|1554.9|1551.9|1555.9|1552.9|1554.9|1551.9|102
1653275700000|2022-05-23 03:15:00|1554.4|1551.4|1554.9|1551.9|1554.9|1551.9|1554.4|1551.4|53
1653276000000|2022-05-23 03:20:00|1554.4|1551.4|1553.4|1550.4|1554.4|1551.4|1552.9|1549.9|125
1653276300000|2022-05-23 03:25:00|1552.9|1549.9|1553.4|1550.4|1553.4|1550.4|1552.4|1549.4|46
1653276600000|2022-05-23 03:30:00|1552.9|1549.9|1553.4|1550.4|1553.9|1550.9|1552.9|1549.9|61
1653276900000|2022-05-23 03:35:00|1553.9|1550.9|1552.9|1549.9|1553.9|1550.9|1552.9|1549.9|61
1653277200000|2022-05-23 03:40:00|1553.4|1550.4|1552.9|1549.9|1553.4|1550.4|1552.9|1549.9|47
1653277500000|2022-05-23 03:45:00|1553.4|1550.4|1552.4|1549.4|1553.4|1550.4|1551.9|1548.9|92
1653277800000|2022-05-23 03:50:00|1552.9|1549.9|1552.4|1549.4|1552.9|1549.9|1552.4|1549.4|50
1653278100000|2022-05-23 03:55:00|1552.9|1549.9|1553.4|1550.4|1553.4|1550.4|1552.4|1549.4|27
1653278400000|2022-05-23 04:00:00|1552.9|1549.9|1553.4|1550.4|1553.4|1550.4|1552.4|1549.4|39
1653278700000|2022-05-23 04:05:00|1553.9|1550.9|1553.9|1550.9|1553.9|1550.9|1553.4|1550.4|56
1653279000000|2022-05-23 04:10:00|1554.4|1551.4|1554.4|1551.4|1554.9|1551.9|1553.9|1550.9|69
1653279300000|2022-05-23 04:15:00|1553.9|1550.9|1554.4|1551.4|1554.4|1551.4|1553.9|1550.9|19
1653279600000|2022-05-23 04:20:00|1553.9|1550.9|1553.9|1550.9|1554.4|1551.4|1553.9|1550.9|3
1653279900000|2022-05-23 04:25:00|1554.4|1551.4|1554.4|1551.4|1554.4|1551.4|1554.4|1551.4|3
1653280200000|2022-05-23 04:30:00|1554.9|1551.9|1554.9|1551.9|1554.9|1551.9|1554.4|1551.4|19
1653280500000|2022-05-23 04:35:00|1554.4|1551.4|1554.9|1551.9|1554.9|1551.9|1554.4|1551.4|44
1653280800000|2022-05-23 04:40:00|1554.4|1551.4|1554.4|1551.4|1554.4|1551.4|1554.4|1551.4|9
1653287400000|2022-05-23 06:30:00|1554.9|1551.9|1554.9|1551.9|1555.9|1552.9|1554.4|1551.4|135
1653287700000|2022-05-23 06:35:00|1554.4|1551.4|1553.9|1550.9|1554.4|1551.4|1553.4|1550.4|106
1653288000000|2022-05-23 06:40:00|1553.4|1550.4|1552.9|1549.9|1553.4|1550.4|1552.9|1549.9|57
1653288300000|2022-05-23 06:45:00|1553.4|1550.4|1552.9|1549.9|1553.4|1550.4|1552.4|1549.4|101
1653288600000|2022-05-23 06:50:00|1553.4|1550.4|1552.4|1549.4|1553.4|1550.4|1552.4|1549.4|56
1653288900000|2022-05-23 06:55:00|1551.9|1548.9|1551.9|1548.9|1552.4|1549.4|1551.4|1548.4|98
1653289200000|2022-05-23 07:00:00|1551.4|1548.4|1550.4|1547.4|1551.4|1548.4|1550.4|1547.4|94
1653289500000|2022-05-23 07:05:00|1550.9|1547.9|1550.9|1547.9|1551.4|1548.4|1550.4|1547.4|153
1653289800000|2022-05-23 07:10:00|1551.4|1548.4|1550.9|1547.9|1551.4|1548.4|1550.4|1547.4|62
1653290100000|2022-05-23 07:15:00|1551.4|1548.4|1550.4|1547.4|1551.4|1548.4|1549.9|1546.9|130
1653290400000|2022-05-23 07:20:00|1550.9|1547.9|1552.4|1549.4|1552.4|1549.4|1550.9|1547.9|118
1653290700000|2022-05-23 07:25:00|1551.9|1548.9|1551.9|1548.9|1553.4|1550.4|1550.9|1547.9|210
1653291000000|2022-05-23 07:30:00|1551.4|1548.4|1551.9|1548.9|1552.4|1549.4|1551.4|1548.4|99
1653291300000|2022-05-23 07:35:00|1552.4|1549.4|1550.4|1547.4|1552.9|1549.9|1550.4|1547.4|90
1653291600000|2022-05-23 07:40:00|1550.9|1547.9|1549.4|1546.4|1550.9|1547.9|1548.9|1545.9|86
1653291900000|2022-05-23 07:45:00|1549.9|1546.9|1549.9|1546.9|1550.9|1547.9|1549.4|1546.4|86
1653292200000|2022-05-23 07:50:00|1550.4|1547.4|1549.9|1546.9|1550.9|1547.9|1549.9|1546.9|38
1653292500000|2022-05-23 07:55:00|1550.4|1547.4|1551.4|1548.4|1551.4|1548.4|1549.9|1546.9|71
1653292800000|2022-05-23 08:00:00|1551.9|1548.9|1550.9|1547.9|1551.9|1548.9|1550.4|1547.4|84
1653293100000|2022-05-23 08:05:00|1551.4|1548.4|1550.9|1547.9|1551.4|1548.4|1550.4|1547.4|55
1653353100000|2022-05-24 00:45:00|1549.9|1546.9|1547.9|1544.9|1551.4|1548.4|1546.9|1543.9|110
1653353400000|2022-05-24 00:50:00|1547.4|1544.4|1548.9|1545.9|1548.9|1545.9|1547.4|1544.4|46
1653353700000|2022-05-24 00:55:00|1548.4|1545.4|1548.9|1545.9|1548.9|1545.9|1548.4|1545.4|36
1653354000000|2022-05-24 01:00:00|1548.4|1545.4|1542.9|1539.9|1548.4|1545.4|1542.4|1539.4|330
1653354300000|2022-05-24 01:05:00|1542.4|1539.4|1540.9|1537.9|1542.4|1539.4|1539.4|1536.4|276
1653354600000|2022-05-24 01:10:00|1540.4|1537.4|1540.9|1537.9|1541.9|1538.9|1539.9|1536.9|209
1653354900000|2022-05-24 01:15:00|1540.4|1537.4|1543.4|1540.4|1543.9|1540.9|1540.4|1537.4|185
1653355200000|2022-05-24 01:20:00|1542.9|1539.9|1542.4|1539.4|1543.9|1540.9|1541.4|1538.4|129
1653355500000|2022-05-24 01:25:00|1541.9|1538.9|1540.4|1537.4|1541.9|1538.9|1540.4|1537.4|106
1653355800000|2022-05-24 01:30:00|1540.9|1537.9|1540.9|1537.9|1541.4|1538.4|1539.4|1536.4|137
1653356100000|2022-05-24 01:35:00|1541.4|1538.4|1541.9|1538.9|1542.4|1539.4|1540.9|1537.9|165
1653356400000|2022-05-24 01:40:00|1542.4|1539.4|1542.9|1539.9|1543.4|1540.4|1542.4|1539.4|71
1653356700000|2022-05-24 01:45:00|1543.4|1540.4|1542.9|1539.9|1543.4|1540.4|1542.4|1539.4|77
1653357000000|2022-05-24 01:50:00|1543.4|1540.4|1541.9|1538.9|1543.9|1540.9|1541.9|1538.9|97
1653357300000|2022-05-24 01:55:00|1542.4|1539.4|1541.9|1538.9|1542.9|1539.9|1541.4|1538.4|101
1653357600000|2022-05-24 02:00:00|1541.4|1538.4|1542.1|1539.1|1542.1|1539.1|1541.4|1538.4|49
1653357900000|2022-05-24 02:05:00|1541.6|1538.6|1542.1|1539.1|1542.1|1539.1|1541.1|1538.1|77
1653358200000|2022-05-24 02:10:00|1541.6|1538.6|1543.1|1540.1|1543.1|1540.1|1541.6|1538.6|104
1653358500000|2022-05-24 02:15:00|1542.6|1539.6|1541.1|1538.1|1542.6|1539.6|1541.1|1538.1|48
1653358800000|2022-05-24 02:20:00|1541.6|1538.6|1542.1|1539.1|1542.1|1539.1|1541.6|1538.6|28
1653359100000|2022-05-24 02:25:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|35
1653359400000|2022-05-24 02:30:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|40
1653359700000|2022-05-24 02:35:00|1540.6|1537.6|1539.1|1536.1|1541.1|1538.1|1538.1|1535.1|234
1653360000000|2022-05-24 02:40:00|1539.6|1536.6|1539.6|1536.6|1540.1|1537.1|1538.6|1535.6|71
1653360300000|2022-05-24 02:45:00|1539.1|1536.1|1540.6|1537.6|1540.6|1537.6|1539.1|1536.1|30
1653360600000|2022-05-24 02:50:00|1541.1|1538.1|1540.1|1537.1|1541.1|1538.1|1540.1|1537.1|61
1653360900000|2022-05-24 02:55:00|1540.6|1537.6|1541.1|1538.1|1541.6|1538.6|1540.6|1537.6|43
1653361200000|2022-05-24 03:00:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|14
1653361500000|2022-05-24 03:05:00|1540.6|1537.6|1541.1|1538.1|1541.1|1538.1|1540.1|1537.1|54
1653361800000|2022-05-24 03:10:00|1540.6|1537.6|1541.1|1538.1|1541.1|1538.1|1540.6|1537.6|34
1653362100000|2022-05-24 03:15:00|1540.6|1537.6|1542.1|1539.1|1542.1|1539.1|1540.6|1537.6|77
1653362400000|2022-05-24 03:20:00|||||||||68
1653362700000|2022-05-24 03:25:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|52
1653363000000|2022-05-24 03:30:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1540.6|1537.6|37
1653363300000|2022-05-24 03:35:00|1540.6|1537.6|1541.1|1538.1|1541.1|1538.1|1540.6|1537.6|36
1653363600000|2022-05-24 03:40:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|18
1653363900000|2022-05-24 03:45:00|1540.6|1537.6|1540.6|1537.6|1540.6|1537.6|1540.1|1537.1|41
1653364200000|2022-05-24 03:50:00|1540.1|1537.1|1541.1|1538.1|1541.1|1538.1|1540.1|1537.1|32
1653364500000|2022-05-24 03:55:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1540.6|1537.6|40
1653364800000|2022-05-24 04:00:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|15
1653365100000|2022-05-24 04:05:00|1541.6|1538.6|1541.1|1538.1|1541.6|1538.6|1541.1|1538.1|14
1653365400000|2022-05-24 04:10:00|1541.6|1538.6|1541.6|1538.6|1541.6|1538.6|1541.1|1538.1|22
1653365700000|2022-05-24 04:15:00|1540.6|1537.6|1541.1|1538.1|1541.1|1538.1|1540.6|1537.6|25
1653366000000|2022-05-24 04:20:00|1541.6|1538.6|1541.6|1538.6|1541.6|1538.6|1541.1|1538.1|15
1653366300000|2022-05-24 04:25:00|1541.1|1538.1|1541.1|1538.1|1541.1|1538.1|1541.1|1538.1|9
1653366600000|2022-05-24 04:30:00|1541.6|1538.6|1541.6|1538.6|1541.6|1538.6|1541.6|1538.6|3
1653366900000|2022-05-24 04:35:00|1541.1|1538.1|1542.1|1539.1|1542.1|1539.1|1541.1|1538.1|42
1653367200000|2022-05-24 04:40:00|1541.6|1538.6|1541.6|1538.6|1542.1|1539.1|1541.6|1538.6|15
1653373800000|2022-05-24 06:30:00|1542.1|1539.1|1539.1|1536.1|1542.1|1539.1|1538.6|1535.6|191
1653374100000|2022-05-24 06:35:00|1539.6|1536.6|1537.6|1534.6|1539.6|1536.6|1537.1|1534.1|148
1653374400000|2022-05-24 06:40:00|1538.1|1535.1|1537.6|1534.6|1538.6|1535.6|1537.1|1534.1|117
1653374700000|2022-05-24 06:45:00|1538.1|1535.1|1537.6|1534.6|1538.1|1535.1|1537.1|1534.1|57
1653375000000|2022-05-24 06:50:00|1537.1|1534.1|1537.6|1534.6|1538.1|1535.1|1537.1|1534.1|115
1653375300000|2022-05-24 06:55:00|1537.1|1534.1|1536.6|1533.6|1537.6|1534.6|1536.6|1533.6|120
1653375600000|2022-05-24 07:00:00|1535.6|1532.6|1536.1|1533.1|1537.1|1534.1|1535.6|1532.6|198
1653375900000|2022-05-24 07:05:00|1536.6|1533.6|1535.6|1532.6|1536.6|1533.6|1535.6|1532.6|61
1653376200000|2022-05-24 07:10:00|1535.1|1532.1|1536.1|1533.1|1536.6|1533.6|1535.1|1532.1|49
1653376500000|2022-05-24 07:15:00|1535.6|1532.6|1535.1|1532.1|1536.1|1533.1|1535.1|1532.1|94
1653376800000|2022-05-24 07:20:00|1534.6|1531.6|1536.1|1533.1|1536.1|1533.1|1534.6|1531.6|52
1653377100000|2022-05-24 07:25:00|1535.6|1532.6|1535.6|1532.6|1535.6|1532.6|1533.6|1530.6|76
1653377400000|2022-05-24 07:30:00|1535.1|1532.1|1536.1|1533.1|1536.1|1533.1|1535.1|1532.1|71
1653377700000|2022-05-24 07:35:00|1535.6|1532.6|1535.6|1532.6|1536.1|1533.1|1535.1|1532.1|51
1653378000000|2022-05-24 07:40:00|1536.1|1533.1|1535.1|1532.1|1536.1|1533.1|1534.6|1531.6|51
1653378300000|2022-05-24 07:45:00|1535.6|1532.6|1534.1|1531.1|1535.6|1532.6|1534.1|1531.1|124
1653378600000|2022-05-24 07:50:00|1534.6|1531.6|1534.6|1531.6|1535.1|1532.1|1534.1|1531.1|108
1653378900000|2022-05-24 07:55:00|1535.1|1532.1|1535.1|1532.1|1535.1|1532.1|1534.6|1531.6|32
1653379200000|2022-05-24 08:00:00|1535.6|1532.6|1533.1|1530.1|1535.6|1532.6|1532.6|1529.6|116
1653379500000|2022-05-24 08:05:00|1532.6|1529.6|1532.6|1529.6|1533.1|1530.1|1531.6|1528.6|170
1653439500000|2022-05-25 00:45:00|1529.4|1526.4|1532.9|1529.9|1534.4|1531.4|1529.4|1526.4|191
1653439800000|2022-05-25 00:50:00|1533.4|1530.4|1533.9|1530.9|1534.4|1531.4|1532.9|1529.9|103
1653440100000|2022-05-25 00:55:00|1533.4|1530.4|1533.9|1530.9|1534.4|1531.4|1533.4|1530.4|47
1653440400000|2022-05-25 01:00:00|1533.4|1530.4|1533.4|1530.4|1533.9|1530.9|1532.4|1529.4|191
1653440700000|2022-05-25 01:05:00|1533.9|1530.9|1533.9|1530.9|1534.4|1531.4|1533.4|1530.4|113
1653441000000|2022-05-25 01:10:00|1533.4|1530.4|1535.9|1532.9|1536.4|1533.4|1533.4|1530.4|212
1653441300000|2022-05-25 01:15:00|1536.4|1533.4|1535.9|1532.9|1536.9|1533.9|1535.4|1532.4|176
1653441600000|2022-05-25 01:20:00|1536.4|1533.4|1534.9|1531.9|1536.4|1533.4|1534.4|1531.4|162
1653441900000|2022-05-25 01:25:00|1534.4|1531.4|1532.9|1529.9|1534.9|1531.9|1532.4|1529.4|170
1653442200000|2022-05-25 01:30:00|1532.4|1529.4|1532.4|1529.4|1533.4|1530.4|1531.9|1528.9|159
1653442500000|2022-05-25 01:35:00|1531.9|1528.9|1530.4|1527.4|1531.9|1528.9|1529.4|1526.4|360
1653442800000|2022-05-25 01:40:00|1530.9|1527.9|1530.9|1527.9|1530.9|1527.9|1529.9|1526.9|92
1653443100000|2022-05-25 01:45:00|1531.4|1528.4|1532.9|1529.9|1532.9|1529.9|1530.9|1527.9|137
1653443400000|2022-05-25 01:50:00|1532.4|1529.4|1533.4|1530.4|1533.9|1530.9|1531.9|1528.9|98
1653443700000|2022-05-25 01:55:00|1532.9|1529.9|1533.9|1530.9|1533.9|1530.9|1532.9|1529.9|95
1653444000000|2022-05-25 02:00:00|1534.4|1531.4|1532.9|1529.9|1534.4|1531.4|1532.9|1529.9|117
1653444300000|2022-05-25 02:05:00|1533.4|1530.4|1532.4|1529.4|1533.9|1530.9|1532.4|1529.4|82
1653444600000|2022-05-25 02:10:00|1532.9|1529.9|1533.4|1530.4|1533.9|1530.9|1532.9|1529.9|87
1653444900000|2022-05-25 02:15:00|1532.9|1529.9|1531.9|1528.9|1533.4|1530.4|1531.9|1528.9|108
1653445200000|2022-05-25 02:20:00|1531.4|1528.4|1529.4|1526.4|1531.4|1528.4|1529.4|1526.4|210
1653445500000|2022-05-25 02:25:00|1529.9|1526.9|1528.9|1525.9|1529.9|1526.9|1528.4|1525.4|141
1653445800000|2022-05-25 02:30:00|1529.9|1526.9|1529.9|1526.9|1530.4|1527.4|1529.4|1526.4|100
1653446100000|2022-05-25 02:35:00|1529.4|1526.4|1529.4|1526.4|1529.4|1526.4|1529.4|1526.4|89
1653446400000|2022-05-25 02:40:00|1528.9|1525.9|1528.9|1525.9|1529.9|1526.9|1528.9|1525.9|72
1653446700000|2022-05-25 02:45:00|1529.9|1526.9|1529.4|1526.4|1529.9|1526.9|1528.9|1525.9|82
1653447000000|2022-05-25 02:50:00|1528.9|1525.9|1530.4|1527.4|1530.4|1527.4|1528.9|1525.9|114
1653447300000|2022-05-25 02:55:00|1529.4|1526.4|1531.4|1528.4|1531.4|1528.4|1529.4|1526.4|314
1653447600000|2022-05-25 03:00:00|1531.9|1528.9|1531.4|1528.4|1532.4|1529.4|1530.9|1527.9|72
1653447900000|2022-05-25 03:05:00|1531.9|1528.9|1531.4|1528.4|1531.9|1528.9|1530.9|1527.9|52
1653448200000|2022-05-25 03:10:00|1531.9|1528.9|1532.4|1529.4|1532.4|1529.4|1531.4|1528.4|81
1653448500000|2022-05-25 03:15:00|1531.9|1528.9|1531.9|1528.9|1532.4|1529.4|1531.9|1528.9|70
1653448800000|2022-05-25 03:20:00|1532.4|1529.4|1532.9|1529.9|1532.9|1529.9|1531.9|1528.9|145
1653449100000|2022-05-25 03:25:00|1532.4|1529.4|1533.4|1530.4|1533.4|1530.4|1532.4|1529.4|77
1653449400000|2022-05-25 03:30:00|1532.9|1529.9|1533.4|1530.4|1533.9|1530.9|1532.9|1529.9|74
1653449700000|2022-05-25 03:35:00|1532.9|1529.9|1532.9|1529.9|1533.4|1530.4|1532.4|1529.4|104
1653450000000|2022-05-25 03:40:00|1532.4|1529.4|1532.9|1529.9|1533.4|1530.4|1532.4|1529.4|128
1653450300000|2022-05-25 03:45:00|1533.4|1530.4|1532.9|1529.9|1533.4|1530.4|1532.4|1529.4|39
1653450600000|2022-05-25 03:50:00|1532.4|1529.4|1533.4|1530.4|1533.4|1530.4|1532.4|1529.4|57
1653450900000|2022-05-25 03:55:00|1532.9|1529.9|1533.9|1530.9|1533.9|1530.9|1532.9|1529.9|76
1653451200000|2022-05-25 04:00:00|1533.4|1530.4|1533.4|1530.4|1533.9|1530.9|1533.4|1530.4|33
1653451500000|2022-05-25 04:05:00|1533.9|1530.9|1533.9|1530.9|1534.4|1531.4|1533.4|1530.4|84
1653451800000|2022-05-25 04:10:00|1533.4|1530.4|1533.4|1530.4|1534.4|1531.4|1532.9|1529.9|109
1653452100000|2022-05-25 04:15:00|1532.9|1529.9|1533.4|1530.4|1533.9|1530.9|1532.9|1529.9|74
1653452400000|2022-05-25 04:20:00|1533.9|1530.9|1534.4|1531.4|1534.4|1531.4|1533.4|1530.4|88
1653452700000|2022-05-25 04:25:00|1534.9|1531.9|1533.9|1530.9|1534.9|1531.9|1533.4|1530.4|90
1653453000000|2022-05-25 04:30:00|1534.4|1531.4|1533.9|1530.9|1534.4|1531.4|1533.4|1530.4|49
1653453300000|2022-05-25 04:35:00|1533.4|1530.4|1532.9|1529.9|1533.9|1530.9|1532.9|1529.9|72
1653453600000|2022-05-25 04:40:00|1533.4|1530.4|1532.9|1529.9|1533.4|1530.4|1532.9|1529.9|36
1653460200000|2022-05-25 06:30:00|1533.4|1530.4|1531.4|1528.4|1533.4|1530.4|1529.9|1526.9|331
1653460500000|2022-05-25 06:35:00|1531.9|1528.9|1531.4|1528.4|1531.9|1528.9|1530.9|1527.9|127
1653460800000|2022-05-25 06:40:00|1531.9|1528.9|1531.9|1528.9|1532.4|1529.4|1531.4|1528.4|51
1653461100000|2022-05-25 06:45:00|1531.4|1528.4|1533.9|1530.9|1533.9|1530.9|1531.4|1528.4|149
1653461400000|2022-05-25 06:50:00|1534.4|1531.4|1534.4|1531.4|1534.9|1531.9|1533.9|1530.9|87
1653461700000|2022-05-25 06:55:00|1534.9|1531.9|1534.9|1531.9|1534.9|1531.9|1533.4|1530.4|100
1653462000000|2022-05-25 07:00:00|1534.4|1531.4|1533.9|1530.9|1534.9|1531.9|1533.4|1530.4|85
1653462300000|2022-05-25 07:05:00|1533.4|1530.4|1533.9|1530.9|1534.4|1531.4|1532.9|1529.9|124
1653462600000|2022-05-25 07:10:00|1534.4|1531.4|1534.9|1531.9|1535.4|1532.4|1533.9|1530.9|124
1653462900000|2022-05-25 07:15:00|1534.4|1531.4|1535.4|1532.4|1535.4|1532.4|1533.9|1530.9|142
1653463200000|2022-05-25 07:20:00|1534.9|1531.9|1533.9|1530.9|1535.4|1532.4|1533.9|1530.9|92
1653463500000|2022-05-25 07:25:00|1534.4|1531.4|1534.4|1531.4|1534.9|1531.9|1533.9|1530.9|177
1653463800000|2022-05-25 07:30:00|1533.9|1530.9|1534.4|1531.4|1534.9|1531.9|1533.9|1530.9|101
1653464100000|2022-05-25 07:35:00|1534.9|1531.9|1533.4|1530.4|1534.9|1531.9|1533.4|1530.4|73
1653464400000|2022-05-25 07:40:00|1533.9|1530.9|1533.4|1530.4|1533.9|1530.9|1533.4|1530.4|70
1653464700000|2022-05-25 07:45:00|1533.9|1530.9|1536.4|1533.4|1536.4|1533.4|1533.9|1530.9|177
1653465000000|2022-05-25 07:50:00|1535.9|1532.9|1534.9|1531.9|1536.4|1533.4|1534.9|1531.9|82
1653465300000|2022-05-25 07:55:00|1535.4|1532.4|1534.9|1531.9|1535.4|1532.4|1534.9|1531.9|126
1653465600000|2022-05-25 08:00:00|1535.4|1532.4|1535.9|1532.9|1535.9|1532.9|1535.4|1532.4|62
1653465900000|2022-05-25 08:05:00|1535.4|1532.4|1534.4|1531.4|1535.9|1532.9|1534.4|1531.4|75
1653525900000|2022-05-26 00:45:00|1534.4|1531.4|1540.4|1537.4|1541.4|1538.4|1534.4|1531.4|208
1653526200000|2022-05-26 00:50:00|1539.9|1536.9|1541.9|1538.9|1541.9|1538.9|1539.9|1536.9|396
1653526500000|2022-05-26 00:55:00|1542.4|1539.4|1542.4|1539.4|1542.4|1539.4|1540.9|1537.9|715
1653526800000|2022-05-26 01:00:00|1542.9|1539.9|1541.4|1538.4|1542.9|1539.9|1540.9|1537.9|244
1653527100000|2022-05-26 01:05:00|1540.9|1537.9|1543.9|1540.9|1544.4|1541.4|1540.9|1537.9|445
1653527400000|2022-05-26 01:10:00|1543.4|1540.4|1543.9|1540.9|1545.4|1542.4|1543.4|1540.4|583
1653527700000|2022-05-26 01:15:00|1543.4|1540.4|1543.4|1540.4|1544.9|1541.9|1543.4|1540.4|312
1653528000000|2022-05-26 01:20:00|1543.9|1540.9|1543.9|1540.9|1545.4|1542.4|1543.4|1540.4|523
1653528300000|2022-05-26 01:25:00|1543.4|1540.4|1542.4|1539.4|1543.4|1540.4|1542.4|1539.4|255
1653528600000|2022-05-26 01:30:00|1542.9|1539.9|1542.9|1539.9|1543.4|1540.4|1542.4|1539.4|277
1653528900000|2022-05-26 01:35:00|1542.4|1539.4|1541.4|1538.4|1542.4|1539.4|1540.4|1537.4|289
1653529200000|2022-05-26 01:40:00|1540.9|1537.9|1541.9|1538.9|1541.9|1538.9|1540.4|1537.4|132
1653529500000|2022-05-26 01:45:00|1542.4|1539.4|1541.4|1538.4|1542.9|1539.9|1540.9|1537.9|72
1653529800000|2022-05-26 01:50:00|1541.9|1538.9|1540.9|1537.9|1541.9|1538.9|1540.4|1537.4|203
1653530100000|2022-05-26 01:55:00|1540.4|1537.4|1539.9|1536.9|1540.4|1537.4|1539.4|1536.4|143
1653530400000|2022-05-26 02:00:00|1539.4|1536.4|1539.4|1536.4|1539.9|1536.9|1539.4|1536.4|34
1653530700000|2022-05-26 02:05:00|1539.9|1536.9|1540.4|1537.4|1540.4|1537.4|1539.9|1536.9|155
1653531000000|2022-05-26 02:10:00|||||||||109
1653531300000|2022-05-26 02:15:00|1540.9|1537.9|1539.4|1536.4|1540.9|1537.9|1538.9|1535.9|99
1653531600000|2022-05-26 02:20:00|1539.9|1536.9|1539.9|1536.9|1539.9|1536.9|1539.4|1536.4|109
1653531900000|2022-05-26 02:25:00|1540.4|1537.4|1540.4|1537.4|1540.4|1537.4|1540.4|1537.4|94
1653532200000|2022-05-26 02:30:00|1540.9|1537.9|1540.9|1537.9|1540.9|1537.9|1540.9|1537.9|105
1653532500000|2022-05-26 02:35:00|1540.4|1537.4|1539.9|1536.9|1540.4|1537.4|1539.4|1536.4|36
1653532800000|2022-05-26 02:40:00|1539.4|1536.4|1539.4|1536.4|1539.4|1536.4|1539.4|1536.4|108
1653533100000|2022-05-26 02:45:00|1539.9|1536.9|1539.9|1536.9|1540.4|1537.4|1539.4|1536.4|40
1653533400000|2022-05-26 02:50:00|1539.4|1536.4|1539.9|1536.9|1540.4|1537.4|1539.4|1536.4|23
1653533700000|2022-05-26 02:55:00|1539.4|1536.4|1540.4|1537.4|1540.4|1537.4|1539.4|1536.4|196
1653534000000|2022-05-26 03:00:00|1539.9|1536.9|1539.9|1536.9|1539.9|1536.9|1539.9|1536.9|128
1653534300000|2022-05-26 03:05:00|1539.4|1536.4|1537.9|1534.9|1539.4|1536.4|1537.9|1534.9|299
1653534600000|2022-05-26 03:10:00|1537.4|1534.4|1537.9|1534.9|1538.4|1535.4|1537.4|1534.4|192
1653534900000|2022-05-26 03:15:00|1537.4|1534.4|1537.4|1534.4|1537.9|1534.9|1537.4|1534.4|105
1653535200000|2022-05-26 03:20:00|1537.9|1534.9|1537.4|1534.4|1537.9|1534.9|1536.9|1533.9|60
1653535500000|2022-05-26 03:25:00|1537.9|1534.9|1538.4|1535.4|1538.4|1535.4|1537.9|1534.9|109
1653535800000|2022-05-26 03:30:00|1538.9|1535.9|1538.9|1535.9|1538.9|1535.9|1538.4|1535.4|93
1653536100000|2022-05-26 03:35:00|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|1537.9|1534.9|71
1653536400000|2022-05-26 03:40:00|1538.9|1535.9|1539.4|1536.4|1539.4|1536.4|1538.9|1535.9|116
1653536700000|2022-05-26 03:45:00|1538.9|1535.9|1538.9|1535.9|1538.9|1535.9|1538.9|1535.9|98
1653537000000|2022-05-26 03:50:00|1539.4|1536.4|1538.9|1535.9|1539.9|1536.9|1538.9|1535.9|208
1653537300000|2022-05-26 03:55:00|||||||||19
1653537600000|2022-05-26 04:00:00|1538.4|1535.4|1537.9|1534.9|1538.4|1535.4|1537.4|1534.4|248
1653537900000|2022-05-26 04:05:00|1538.4|1535.4|1538.9|1535.9|1538.9|1535.9|1538.4|1535.4|9
1653538200000|2022-05-26 04:10:00|1539.4|1536.4|1539.4|1536.4|1539.4|1536.4|1538.9|1535.9|277
1653538500000|2022-05-26 04:15:00|1538.9|1535.9|1539.9|1536.9|1539.9|1536.9|1538.4|1535.4|145
1653538800000|2022-05-26 04:20:00|1539.4|1536.4|1540.9|1537.9|1540.9|1537.9|1539.4|1536.4|126
1653539100000|2022-05-26 04:25:00|1540.4|1537.4|1540.4|1537.4|1540.9|1537.9|1539.9|1536.9|42
1653539400000|2022-05-26 04:30:00|1540.9|1537.9|1540.9|1537.9|1540.9|1537.9|1540.4|1537.4|149
1653539700000|2022-05-26 04:35:00|1540.4|1537.4|1540.4|1537.4|1540.9|1537.9|1540.4|1537.4|92
1653540000000|2022-05-26 04:40:00|1539.9|1536.9|1540.4|1537.4|1540.4|1537.4|1539.9|1536.9|26
1653546600000|2022-05-26 06:30:00|1540.9|1537.9|1539.4|1536.4|1540.9|1537.9|1539.4|1536.4|279
1653546900000|2022-05-26 06:35:00|1539.9|1536.9|1538.9|1535.9|1540.4|1537.4|1538.9|1535.9|59
1653547200000|2022-05-26 06:40:00|1539.4|1536.4|1539.4|1536.4|1540.4|1537.4|1538.9|1535.9|827
1653547500000|2022-05-26 06:45:00|1538.9|1535.9|1538.4|1535.4|1540.4|1537.4|1538.4|1535.4|208
1653547800000|2022-05-26 06:50:00|1538.9|1535.9|1538.4|1535.4|1539.4|1536.4|1538.4|1535.4|65
1653548100000|2022-05-26 06:55:00|1538.9|1535.9|1539.9|1536.9|1539.9|1536.9|1538.4|1535.4|169
1653548400000|2022-05-26 07:00:00|1539.4|1536.4|1539.4|1536.4|1540.9|1537.9|1538.9|1535.9|409
1653548700000|2022-05-26 07:05:00|1539.9|1536.9|1539.9|1536.9|1540.4|1537.4|1539.4|1536.4|78
1653549000000|2022-05-26 07:10:00|1540.4|1537.4|1539.4|1536.4|1540.4|1537.4|1539.4|1536.4|324
1653549300000|2022-05-26 07:15:00|1539.9|1536.9|1539.9|1536.9|1539.9|1536.9|1539.9|1536.9|395
1653549600000|2022-05-26 07:20:00|1540.4|1537.4|1539.9|1536.9|1540.4|1537.4|1539.9|1536.9|163
1653549900000|2022-05-26 07:25:00|1540.4|1537.4|1541.9|1538.9|1542.4|1539.4|1539.9|1536.9|241
1653550200000|2022-05-26 07:30:00|1541.4|1538.4|1540.4|1537.4|1541.9|1538.9|1540.4|1537.4|631
1653550500000|2022-05-26 07:35:00|1540.9|1537.9|1541.4|1538.4|1541.9|1538.9|1540.9|1537.9|119
1653550800000|2022-05-26 07:40:00|1540.9|1537.9|1540.9|1537.9|1541.4|1538.4|1540.9|1537.9|74
1653551100000|2022-05-26 07:45:00|1541.4|1538.4|1540.9|1537.9|1541.4|1538.4|1540.9|1537.9|47
1653551400000|2022-05-26 07:50:00|1541.4|1538.4|1541.9|1538.9|1542.4|1539.4|1541.4|1538.4|116
1653551700000|2022-05-26 07:55:00|1541.4|1538.4|1541.4|1538.4|1541.9|1538.9|1540.9|1537.9|343
1653552000000|2022-05-26 08:00:00|1541.9|1538.9|1542.4|1539.4|1542.9|1539.9|1541.9|1538.9|59
1653552300000|2022-05-26 08:05:00|||||||||92
1653612300000|2022-05-27 00:45:00|1546.9|1543.9|1546.9|1543.9|1548.9|1545.9|1545.4|1542.4|1301
1653612600000|2022-05-27 00:50:00|1547.4|1544.4|1547.9|1544.9|1547.9|1544.9|1547.4|1544.4|351
1653612900000|2022-05-27 00:55:00|1547.4|1544.4|1545.9|1542.9|1547.4|1544.4|1545.9|1542.9|101
1653613200000|2022-05-27 01:00:00|1546.4|1543.4|1542.4|1539.4|1546.4|1543.4|1542.4|1539.4|807
1653613500000|2022-05-27 01:05:00|1541.9|1538.9|1539.9|1536.9|1542.9|1539.9|1539.4|1536.4|857
1653613800000|2022-05-27 01:10:00|1539.4|1536.4|1539.4|1536.4|1539.9|1536.9|1538.4|1535.4|360
1653614100000|2022-05-27 01:15:00|1538.9|1535.9|1538.4|1535.4|1539.4|1536.4|1537.9|1534.9|559
1653614400000|2022-05-27 01:20:00|1537.9|1534.9|1537.9|1534.9|1538.4|1535.4|1537.9|1534.9|809
1653614700000|2022-05-27 01:25:00|1538.4|1535.4|1538.9|1535.9|1538.9|1535.9|1536.9|1533.9|1363
1653615000000|2022-05-27 01:30:00|1539.4|1536.4|1539.4|1536.4|1539.9|1536.9|1538.9|1535.9|149
1653615300000|2022-05-27 01:35:00|1538.9|1535.9|1538.4|1535.4|1539.9|1536.9|1537.9|1534.9|372
1653615600000|2022-05-27 01:40:00|1537.9|1534.9|1539.6|1536.6|1539.6|1536.6|1537.9|1534.9|108
1653615900000|2022-05-27 01:45:00|1540.1|1537.1|1541.6|1538.6|1542.6|1539.6|1540.1|1537.1|678
1653616200000|2022-05-27 01:50:00|1542.1|1539.1|1542.6|1539.6|1543.1|1540.1|1541.6|1538.6|111
1653616500000|2022-05-27 01:55:00|1542.1|1539.1|1542.1|1539.1|1542.6|1539.6|1541.6|1538.6|462
1653616800000|2022-05-27 02:00:00|1541.6|1538.6|1541.6|1538.6|1542.6|1539.6|1541.6|1538.6|85
1653617100000|2022-05-27 02:05:00|1542.1|1539.1|1543.1|1540.1|1543.1|1540.1|1542.1|1539.1|495
1653617400000|2022-05-27 02:10:00|1543.6|1540.6|1543.1|1540.1|1543.6|1540.6|1543.1|1540.1|391
1653617700000|2022-05-27 02:15:00|1543.6|1540.6|1545.6|1542.6|1545.6|1542.6|1543.1|1540.1|685
1653618000000|2022-05-27 02:20:00|1546.1|1543.1|1546.6|1543.6|1546.6|1543.6|1545.6|1542.6|439
1653618300000|2022-05-27 02:25:00|1546.1|1543.1|1545.6|1542.6|1546.6|1543.6|1545.6|1542.6|147
1653618600000|2022-05-27 02:30:00|1546.1|1543.1|1546.6|1543.6|1546.6|1543.6|1545.1|1542.1|379
1653618900000|2022-05-27 02:35:00|1546.1|1543.1|1546.1|1543.1|1546.6|1543.6|1545.6|1542.6|187
1653619200000|2022-05-27 02:40:00|1545.6|1542.6|1546.6|1543.6|1546.6|1543.6|1545.1|1542.1|252
1653619500000|2022-05-27 02:45:00|1546.1|1543.1|1546.1|1543.1|1546.6|1543.6|1545.6|1542.6|149
1653619800000|2022-05-27 02:50:00|1546.6|1543.6|1546.1|1543.1|1546.6|1543.6|1546.1|1543.1|129
1653620100000|2022-05-27 02:55:00|1546.6|1543.6|1546.1|1543.1|1546.6|1543.6|1546.1|1543.1|128
1653620400000|2022-05-27 03:00:00|1546.6|1543.6|1547.1|1544.1|1547.6|1544.6|1546.1|1543.1|762
1653620700000|2022-05-27 03:05:00|1547.6|1544.6|1547.1|1544.1|1547.6|1544.6|1546.6|1543.6|137
1653621000000|2022-05-27 03:10:00|1547.6|1544.6|1546.6|1543.6|1547.6|1544.6|1546.6|1543.6|280
1653621300000|2022-05-27 03:15:00|1547.1|1544.1|1546.6|1543.6|1547.6|1544.6|1546.1|1543.1|259
1653621600000|2022-05-27 03:20:00|1546.1|1543.1|1545.6|1542.6|1546.1|1543.1|1545.1|1542.1|318
1653621900000|2022-05-27 03:25:00|1545.1|1542.1|1544.6|1541.6|1545.6|1542.6|1544.6|1541.6|179
1653622200000|2022-05-27 03:30:00|1544.1|1541.1|1544.1|1541.1|1544.6|1541.6|1544.1|1541.1|114
1653622500000|2022-05-27 03:35:00|1544.6|1541.6|1543.1|1540.1|1544.6|1541.6|1543.1|1540.1|240
1653622800000|2022-05-27 03:40:00|1543.6|1540.6|1543.6|1540.6|1544.1|1541.1|1543.6|1540.6|91
1653623100000|2022-05-27 03:45:00|1543.1|1540.1|1543.6|1540.6|1543.6|1540.6|1543.1|1540.1|95
1653623400000|2022-05-27 03:50:00|1543.1|1540.1|1541.1|1538.1|1543.1|1540.1|1541.1|1538.1|169
1653623700000|2022-05-27 03:55:00|1541.6|1538.6|1542.1|1539.1|1542.6|1539.6|1541.6|1538.6|113
1653624000000|2022-05-27 04:00:00|1541.6|1538.6|1542.1|1539.1|1542.6|1539.6|1541.6|1538.6|504
1653624300000|2022-05-27 04:05:00|1542.6|1539.6|1543.1|1540.1|1543.1|1540.1|1542.6|1539.6|141
1653624600000|2022-05-27 04:10:00|1543.6|1540.6|1543.6|1540.6|1544.1|1541.1|1543.1|1540.1|154
1653624900000|2022-05-27 04:15:00|1543.1|1540.1|1543.6|1540.6|1543.6|1540.6|1543.1|1540.1|151
1653625200000|2022-05-27 04:20:00|1543.1|1540.1|1544.1|1541.1|1544.6|1541.6|1543.1|1540.1|137
1653625500000|2022-05-27 04:25:00|1544.6|1541.6|1544.1|1541.1|1545.6|1542.6|1544.1|1541.1|296
1653625800000|2022-05-27 04:30:00|1544.6|1541.6|1543.6|1540.6|1544.6|1541.6|1543.6|1540.6|135
1653626100000|2022-05-27 04:35:00|1544.1|1541.1|1543.6|1540.6|1544.1|1541.1|1543.1|1540.1|137
1653626400000|2022-05-27 04:40:00|1544.1|1541.1|1543.6|1540.6|1544.1|1541.1|1543.6|1540.6|103
1653633000000|2022-05-27 06:30:00|1543.1|1540.1|1543.6|1540.6|1544.6|1541.6|1543.1|1540.1|503
1653633300000|2022-05-27 06:35:00|1543.1|1540.1|1543.6|1540.6|1544.1|1541.1|1543.1|1540.1|87
1653633600000|2022-05-27 06:40:00|1544.1|1541.1|1544.1|1541.1|1544.1|1541.1|1543.1|1540.1|107
1653633900000|2022-05-27 06:45:00|1543.6|1540.6|1543.6|1540.6|1543.6|1540.6|1543.6|1540.6|64
1653634200000|2022-05-27 06:50:00|1544.1|1541.1|1544.1|1541.1|1544.6|1541.6|1544.1|1541.1|177
1653634500000|2022-05-27 06:55:00|1544.6|1541.6|1544.1|1541.1|1544.6|1541.6|1544.1|1541.1|180
1653634800000|2022-05-27 07:00:00|1544.6|1541.6|1544.6|1541.6|1544.6|1541.6|1544.1|1541.1|575
1653635100000|2022-05-27 07:05:00|1544.1|1541.1|1545.1|1542.1|1545.1|1542.1|1543.6|1540.6|240
1653635400000|2022-05-27 07:10:00|1545.6|1542.6|1544.1|1541.1|1545.6|1542.6|1544.1|1541.1|260
1653635700000|2022-05-27 07:15:00|1544.6|1541.6|1544.1|1541.1|1544.6|1541.6|1544.1|1541.1|148
1653636000000|2022-05-27 07:20:00|1544.6|1541.6|1544.6|1541.6|1545.1|1542.1|1544.6|1541.6|126
1653636300000|2022-05-27 07:25:00|1545.1|1542.1|1545.6|1542.6|1546.1|1543.1|1545.1|1542.1|219
1653636600000|2022-05-27 07:30:00|1545.1|1542.1|1545.6|1542.6|1545.6|1542.6|1545.1|1542.1|174
1653636900000|2022-05-27 07:35:00|1545.1|1542.1|1545.6|1542.6|1545.6|1542.6|1544.6|1541.6|200
1653637200000|2022-05-27 07:40:00|1546.1|1543.1|1546.1|1543.1|1546.6|1543.6|1545.6|1542.6|207
1653637500000|2022-05-27 07:45:00|1546.6|1543.6|1547.1|1544.1|1547.6|1544.6|1546.6|1543.6|136
1653637800000|2022-05-27 07:50:00|1546.6|1543.6|1546.6|1543.6|1547.6|1544.6|1546.6|1543.6|198
1653638100000|2022-05-27 07:55:00|1547.6|1544.6|1547.6|1544.6|1548.1|1545.1|1546.6|1543.6|194
1653638400000|2022-05-27 08:00:00|1548.1|1545.1|1548.1|1545.1|1548.1|1545.1|1548.1|1545.1|5
1653638700000|2022-05-27 08:05:00|1547.6|1544.6|1547.6|1544.6|1548.1|1545.1|1547.6|1544.6|65
1653871500000|2022-05-30 00:45:00|1552|1549|1551|1548|1552|1549|1550|1547|47
1653871800000|2022-05-30 00:50:00|1551.5|1548.5|1552.5|1549.5|1552.5|1549.5|1551|1548|38
1653872100000|2022-05-30 00:55:00|1552|1549|1551|1548|1552|1549|1551|1548|13
1653872400000|2022-05-30 01:00:00|1550.5|1547.5|1548|1545|1550.5|1547.5|1548|1545|113
1653872700000|2022-05-30 01:05:00|1548.5|1545.5|1546|1543|1548.5|1545.5|1545.5|1542.5|148
1653873000000|2022-05-30 01:10:00|1546.5|1543.5|1546.5|1543.5|1548|1545|1546.5|1543.5|198
1653873300000|2022-05-30 01:15:00|1546|1543|1547.5|1544.5|1547.5|1544.5|1545.5|1542.5|60
1653873600000|2022-05-30 01:20:00|1547|1544|1547.5|1544.5|1547.5|1544.5|1547|1544|58
1653873900000|2022-05-30 01:25:00|1548.5|1545.5|1549|1546|1549|1546|1548.5|1545.5|168
1653874200000|2022-05-30 01:30:00|1548.5|1545.5|1547.5|1544.5|1548.5|1545.5|1547.5|1544.5|50
1653874500000|2022-05-30 01:35:00|1547|1544|1548.5|1545.5|1548.5|1545.5|1547|1544|45
1653874800000|2022-05-30 01:40:00|1549|1546|1549|1546|1549|1546|1548.5|1545.5|44
1653875100000|2022-05-30 01:45:00|1549.5|1546.5|1549.5|1546.5|1550|1547|1549|1546|176
1653875400000|2022-05-30 01:50:00|1549|1546|1548.5|1545.5|1549|1546|1548.5|1545.5|43
1653875700000|2022-05-30 01:55:00|1548|1545|1547.5|1544.5|1548|1545|1547.5|1544.5|99
1653876000000|2022-05-30 02:00:00|1548|1545|1547.5|1544.5|1548|1545|1547|1544|45
1653876300000|2022-05-30 02:05:00|1547|1544|1547.8|1544.8|1548.3|1545.3|1547|1544|83
1653876600000|2022-05-30 02:10:00|1547.3|1544.3|1547.3|1544.3|1547.3|1544.3|1547.3|1544.3|41
1653876900000|2022-05-30 02:15:00|1547.8|1544.8|1548.8|1545.8|1548.8|1545.8|1547.8|1544.8|111
1653877200000|2022-05-30 02:20:00|1549.3|1546.3|1548.3|1545.3|1549.3|1546.3|1547.8|1544.8|263
1653877500000|2022-05-30 02:25:00|||||||||20
1653877800000|2022-05-30 02:30:00|1548.8|1545.8|1547.8|1544.8|1548.8|1545.8|1547.3|1544.3|124
1653878100000|2022-05-30 02:35:00|1548.3|1545.3|1547.8|1544.8|1548.3|1545.3|1547.8|1544.8|75
1653878400000|2022-05-30 02:40:00|1548.3|1545.3|1547.8|1544.8|1548.3|1545.3|1547.8|1544.8|37
1653878700000|2022-05-30 02:45:00|1547.3|1544.3|1546.3|1543.3|1547.3|1544.3|1546.3|1543.3|113
1653879000000|2022-05-30 02:50:00|1546.8|1543.8|1547.3|1544.3|1547.8|1544.8|1546.8|1543.8|99
1653879300000|2022-05-30 02:55:00|1548.3|1545.3|1547.3|1544.3|1548.3|1545.3|1547.3|1544.3|55
1653879600000|2022-05-30 03:00:00|1546.8|1543.8|1547.3|1544.3|1547.3|1544.3|1546.8|1543.8|40
1653879900000|2022-05-30 03:05:00|1546.8|1543.8|1546.8|1543.8|1547.3|1544.3|1546.8|1543.8|61
1653880200000|2022-05-30 03:10:00|1546.3|1543.3|1546.8|1543.8|1546.8|1543.8|1546.3|1543.3|34
1653880500000|2022-05-30 03:15:00|1546.3|1543.3|1546.3|1543.3|1546.8|1543.8|1545.8|1542.8|73
1653880800000|2022-05-30 03:20:00|||||||||54
1653881100000|2022-05-30 03:25:00|1545.8|1542.8|1546.3|1543.3|1546.8|1543.8|1545.8|1542.8|53
1653881400000|2022-05-30 03:30:00|1546.8|1543.8|1546.8|1543.8|1546.8|1543.8|1546.8|1543.8|34
1653881700000|2022-05-30 03:35:00|1546.3|1543.3|1546.3|1543.3|1546.8|1543.8|1546.3|1543.3|64
1653882000000|2022-05-30 03:40:00|1546.8|1543.8|1546.8|1543.8|1546.8|1543.8|1546.3|1543.3|46
1653882300000|2022-05-30 03:45:00|1547.3|1544.3|1546.8|1543.8|1547.3|1544.3|1546.3|1543.3|133
1653882600000|2022-05-30 03:50:00|1546.3|1543.3|1547.3|1544.3|1547.3|1544.3|1546.3|1543.3|123
1653882900000|2022-05-30 03:55:00|1546.8|1543.8|1546.3|1543.3|1547.3|1544.3|1546.3|1543.3|63
1653883200000|2022-05-30 04:00:00|1546.8|1543.8|1546.8|1543.8|1547.3|1544.3|1546.3|1543.3|74
1653883500000|2022-05-30 04:05:00|1547.3|1544.3|1546.8|1543.8|1547.3|1544.3|1546.3|1543.3|91
1653883800000|2022-05-30 04:10:00|1546.3|1543.3|1546.3|1543.3|1546.8|1543.8|1546.3|1543.3|72
1653884100000|2022-05-30 04:15:00|1546.8|1543.8|1547.3|1544.3|1547.3|1544.3|1546.8|1543.8|47
1653884400000|2022-05-30 04:20:00|1546.8|1543.8|1547.8|1544.8|1547.8|1544.8|1546.8|1543.8|84
1653884700000|2022-05-30 04:25:00|1548.3|1545.3|1548.8|1545.8|1548.8|1545.8|1548.3|1545.3|40
1653885000000|2022-05-30 04:30:00|1548.3|1545.3|1548.8|1545.8|1549.3|1546.3|1548.3|1545.3|44
1653885300000|2022-05-30 04:35:00|1548.3|1545.3|1548.8|1545.8|1549.3|1546.3|1548.3|1545.3|22
1653885600000|2022-05-30 04:40:00|1549.3|1546.3|1549.3|1546.3|1549.3|1546.3|1548.8|1545.8|100
1653892200000|2022-05-30 06:30:00|1548.8|1545.8|1549.3|1546.3|1550.8|1547.8|1548.8|1545.8|102
1653892500000|2022-05-30 06:35:00|1549.8|1546.8|1548.8|1545.8|1549.8|1546.8|1548.8|1545.8|67
1653892800000|2022-05-30 06:40:00|1549.3|1546.3|1549.3|1546.3|1549.3|1546.3|1547.8|1544.8|87
1653893100000|2022-05-30 06:45:00|1548.8|1545.8|1548.3|1545.3|1548.8|1545.8|1548.3|1545.3|81
1653893400000|2022-05-30 06:50:00|1548.8|1545.8|1548.8|1545.8|1549.3|1546.3|1548.3|1545.3|67
1653893700000|2022-05-30 06:55:00|1549.3|1546.3|1548.8|1545.8|1549.3|1546.3|1548.8|1545.8|57
1653894000000|2022-05-30 07:00:00|1549.3|1546.3|1549.8|1546.8|1550.3|1547.3|1549.3|1546.3|120
1653894300000|2022-05-30 07:05:00|1550.3|1547.3|1549.3|1546.3|1550.3|1547.3|1549.3|1546.3|33
1653894600000|2022-05-30 07:10:00|1549.8|1546.8|1549.8|1546.8|1549.8|1546.8|1549.3|1546.3|86
1653894900000|2022-05-30 07:15:00|1550.3|1547.3|1549.8|1546.8|1550.3|1547.3|1549.3|1546.3|85
1653895200000|2022-05-30 07:20:00|1550.3|1547.3|1550.8|1547.8|1550.8|1547.8|1549.3|1546.3|139
1653895500000|2022-05-30 07:25:00|1549.8|1546.8|1550.3|1547.3|1550.3|1547.3|1549.8|1546.8|38
1653895800000|2022-05-30 07:30:00|1550.8|1547.8|1550.3|1547.3|1550.8|1547.8|1550.3|1547.3|118
1653896100000|2022-05-30 07:35:00|1549.8|1546.8|1549.8|1546.8|1550.3|1547.3|1549.8|1546.8|54
1653896400000|2022-05-30 07:40:00|1549.3|1546.3|1549.3|1546.3|1549.8|1546.8|1548.8|1545.8|46
1653896700000|2022-05-30 07:45:00|1549.8|1546.8|1549.3|1546.3|1549.8|1546.8|1549.3|1546.3|31
1653897000000|2022-05-30 07:50:00|1548.8|1545.8|1548.3|1545.3|1549.3|1546.3|1548.3|1545.3|247
1653897300000|2022-05-30 07:55:00|1548.8|1545.8|1548.3|1545.3|1548.8|1545.8|1547.8|1544.8|134
1653897600000|2022-05-30 08:00:00|1548.8|1545.8|1548.8|1545.8|1549.3|1546.3|1548.8|1545.8|73
1653897900000|2022-05-30 08:05:00|1548.3|1545.3|1547.8|1544.8|1548.8|1545.8|1546.8|1543.8|208
1653957900000|2022-05-31 00:45:00|1547.3|1544.3|1543.8|1540.8|1547.3|1544.3|1541.8|1538.8|172
1653958200000|2022-05-31 00:50:00|1543.3|1540.3|1543.8|1540.8|1544.3|1541.3|1542.8|1539.8|91
1653958500000|2022-05-31 00:55:00|1543.3|1540.3|1542.8|1539.8|1543.3|1540.3|1542.8|1539.8|52
1653958800000|2022-05-31 01:00:00|1543.3|1540.3|1541.8|1538.8|1543.8|1540.8|1541.3|1538.3|244
1653959100000|2022-05-31 01:05:00|1541.3|1538.3|1543.3|1540.3|1543.3|1540.3|1540.8|1537.8|124
1653959400000|2022-05-31 01:10:00|1542.8|1539.8|1541.8|1538.8|1542.8|1539.8|1540.8|1537.8|85
1653959700000|2022-05-31 01:15:00|1541.3|1538.3|1541.8|1538.8|1542.3|1539.3|1540.8|1537.8|180
1653960000000|2022-05-31 01:20:00|1542.3|1539.3|1542.3|1539.3|1542.8|1539.8|1541.8|1538.8|85
1653960300000|2022-05-31 01:25:00|1542.8|1539.8|1541.8|1538.8|1542.8|1539.8|1541.3|1538.3|55
1653960600000|2022-05-31 01:30:00|1541.3|1538.3|1541.3|1538.3|1541.8|1538.8|1540.8|1537.8|71
1653960900000|2022-05-31 01:35:00|1540.8|1537.8|1540.8|1537.8|1541.3|1538.3|1540.3|1537.3|99
1653961200000|2022-05-31 01:40:00|1541.3|1538.3|1542.3|1539.3|1542.8|1539.8|1540.8|1537.8|109
1653961500000|2022-05-31 01:45:00|1542.8|1539.8|1542.3|1539.3|1542.8|1539.8|1542.3|1539.3|66
1653961800000|2022-05-31 01:50:00|1541.8|1538.8|1542.8|1539.8|1542.8|1539.8|1541.8|1538.8|31
1653962100000|2022-05-31 01:55:00|1542.3|1539.3|1542.4|1539.4|1543.3|1540.3|1541.8|1538.8|61
1653962400000|2022-05-31 02:00:00|1542.9|1539.9|1542.9|1539.9|1542.9|1539.9|1541.9|1538.9|54
1653962700000|2022-05-31 02:05:00|1542.4|1539.4|1542.4|1539.4|1542.9|1539.9|1541.9|1538.9|165
1653963000000|2022-05-31 02:10:00|1542.9|1539.9|1544.9|1541.9|1544.9|1541.9|1542.9|1539.9|137
1653963300000|2022-05-31 02:15:00|1544.4|1541.4|1543.9|1540.9|1544.9|1541.9|1543.9|1540.9|52
1653963600000|2022-05-31 02:20:00|1544.4|1541.4|1544.4|1541.4|1544.4|1541.4|1543.9|1540.9|20
1653963900000|2022-05-31 02:25:00|1543.9|1540.9|1544.4|1541.4|1544.4|1541.4|1543.9|1540.9|20
1653964200000|2022-05-31 02:30:00|1543.9|1540.9|1543.9|1540.9|1543.9|1540.9|1543.9|1540.9|25
1653964500000|2022-05-31 02:35:00|1543.4|1540.4|1543.9|1540.9|1543.9|1540.9|1543.4|1540.4|31
1653964800000|2022-05-31 02:40:00|1543.4|1540.4|1543.4|1540.4|1543.9|1540.9|1543.4|1540.4|18
1653965100000|2022-05-31 02:45:00|1543.9|1540.9|1543.4|1540.4|1543.9|1540.9|1543.4|1540.4|15
1653965400000|2022-05-31 02:50:00|1542.9|1539.9|1542.9|1539.9|1542.9|1539.9|1542.9|1539.9|55
1653965700000|2022-05-31 02:55:00|1542.4|1539.4|1542.9|1539.9|1542.9|1539.9|1542.4|1539.4|21
1653966000000|2022-05-31 03:00:00|1542.4|1539.4|1542.9|1539.9|1542.9|1539.9|1542.4|1539.4|32
1653966300000|2022-05-31 03:05:00|1542.4|1539.4|1542.9|1539.9|1542.9|1539.9|1542.4|1539.4|25
1653966600000|2022-05-31 03:10:00|1542.4|1539.4|1542.9|1539.9|1542.9|1539.9|1542.4|1539.4|31
1653966900000|2022-05-31 03:15:00|1542.4|1539.4|1543.4|1540.4|1543.4|1540.4|1542.4|1539.4|41
1653967200000|2022-05-31 03:20:00|1542.9|1539.9|1542.9|1539.9|1542.9|1539.9|1542.4|1539.4|83
1653967500000|2022-05-31 03:25:00|1543.4|1540.4|1543.4|1540.4|1543.4|1540.4|1542.4|1539.4|28
1653967800000|2022-05-31 03:30:00|1542.9|1539.9|1543.4|1540.4|1543.4|1540.4|1542.9|1539.9|22
1653968100000|2022-05-31 03:35:00|1542.9|1539.9|1542.9|1539.9|1543.4|1540.4|1542.9|1539.9|64
1653968400000|2022-05-31 03:40:00|1543.4|1540.4|1542.9|1539.9|1543.4|1540.4|1542.9|1539.9|13
1653968700000|2022-05-31 03:45:00|1543.4|1540.4|1542.9|1539.9|1543.4|1540.4|1542.9|1539.9|19
1653969000000|2022-05-31 03:50:00|1543.4|1540.4|1542.4|1539.4|1543.4|1540.4|1542.4|1539.4|10
1653969300000|2022-05-31 03:55:00|1542.9|1539.9|1543.4|1540.4|1543.4|1540.4|1542.9|1539.9|11
1653969600000|2022-05-31 04:00:00|1542.9|1539.9|1542.4|1539.4|1542.9|1539.9|1542.4|1539.4|48
1653969900000|2022-05-31 04:05:00|1541.9|1538.9|1542.9|1539.9|1542.9|1539.9|1541.9|1538.9|25
1653970200000|2022-05-31 04:10:00|1542.4|1539.4|1542.4|1539.4|1542.4|1539.4|1542.4|1539.4|19
1653970500000|2022-05-31 04:15:00|1542.9|1539.9|1542.9|1539.9|1542.9|1539.9|1542.4|1539.4|27
1653970800000|2022-05-31 04:20:00|1542.4|1539.4|1542.9|1539.9|1542.9|1539.9|1542.4|1539.4|40
1653971100000|2022-05-31 04:25:00|1543.4|1540.4|1543.4|1540.4|1543.4|1540.4|1543.4|1540.4|40
1653971400000|2022-05-31 04:30:00|1542.9|1539.9|1543.4|1540.4|1543.4|1540.4|1542.9|1539.9|26
1653971700000|2022-05-31 04:35:00|1542.9|1539.9|1543.4|1540.4|1543.4|1540.4|1542.9|1539.9|20
1653972000000|2022-05-31 04:40:00|1543.9|1540.9|1543.9|1540.9|1543.9|1540.9|1543.9|1540.9|9
1653978600000|2022-05-31 06:30:00|1542.9|1539.9|1543.4|1540.4|1543.9|1540.9|1540.9|1537.9|280
1653978900000|2022-05-31 06:35:00|1543.9|1540.9|1544.9|1541.9|1544.9|1541.9|1543.9|1540.9|98
1653979200000|2022-05-31 06:40:00|1545.4|1542.4|1546.4|1543.4|1546.4|1543.4|1544.9|1541.9|93
1653979500000|2022-05-31 06:45:00|1545.9|1542.9|1546.4|1543.4|1546.9|1543.9|1545.4|1542.4|153
1653979800000|2022-05-31 06:50:00|1546.9|1543.9|1547.4|1544.4|1547.9|1544.9|1546.9|1543.9|115
1653980100000|2022-05-31 06:55:00|1546.9|1543.9|1546.4|1543.4|1547.4|1544.4|1546.4|1543.4|84
1653980400000|2022-05-31 07:00:00|1546.9|1543.9|1546.4|1543.4|1546.9|1543.9|1546.4|1543.4|57
1653980700000|2022-05-31 07:05:00|1546.9|1543.9|1547.9|1544.9|1547.9|1544.9|1546.9|1543.9|241
1653981000000|2022-05-31 07:10:00|1548.4|1545.4|1546.9|1543.9|1548.9|1545.9|1545.4|1542.4|253
1653981300000|2022-05-31 07:15:00|1547.4|1544.4|1547.9|1544.9|1547.9|1544.9|1546.9|1543.9|94
1653981600000|2022-05-31 07:20:00|1547.4|1544.4|1546.9|1543.9|1547.9|1544.9|1546.4|1543.4|63
1653981900000|2022-05-31 07:25:00|1547.4|1544.4|1547.9|1544.9|1547.9|1544.9|1546.9|1543.9|104
1653982200000|2022-05-31 07:30:00|1547.4|1544.4|1547.9|1544.9|1548.4|1545.4|1547.4|1544.4|102
1653982500000|2022-05-31 07:35:00|1548.4|1545.4|1547.9|1544.9|1548.9|1545.9|1547.9|1544.9|97
1653982800000|2022-05-31 07:40:00|1547.4|1544.4|1546.9|1543.9|1548.4|1545.4|1546.9|1543.9|78
1653983100000|2022-05-31 07:45:00|1547.4|1544.4|1549.9|1546.9|1549.9|1546.9|1546.9|1543.9|139
1653983400000|2022-05-31 07:50:00|1550.4|1547.4|1549.9|1546.9|1550.4|1547.4|1549.4|1546.4|203
1653983700000|2022-05-31 07:55:00|1550.4|1547.4|1550.9|1547.9|1550.9|1547.9|1550.4|1547.4|128
1653984000000|2022-05-31 08:00:00|1550.4|1547.4|1550.4|1547.4|1550.9|1547.9|1549.4|1546.4|98
1653984300000|2022-05-31 08:05:00|1549.9|1546.9|1550.4|1547.4|1550.4|1547.4|1549.9|1546.9|38
1654044300000|2022-06-01 00:45:00|1563.4|1560.4|1562.9|1559.9|1563.4|1560.4|1560.4|1557.4|133
1654044600000|2022-06-01 00:50:00|1563.4|1560.4|1562.4|1559.4|1563.4|1560.4|1561.9|1558.9|62
1654044900000|2022-06-01 00:55:00|1561.9|1558.9|1561.9|1558.9|1561.9|1558.9|1561.4|1558.4|60
1654045200000|2022-06-01 01:00:00|1562.4|1559.4|1561.9|1558.9|1563.4|1560.4|1560.9|1557.9|345
1654045500000|2022-06-01 01:05:00|1561.4|1558.4|1560.4|1557.4|1561.9|1558.9|1560.4|1557.4|155
1654045800000|2022-06-01 01:10:00|1560.9|1557.9|1561.4|1558.4|1561.9|1558.9|1559.9|1556.9|158
1654046100000|2022-06-01 01:15:00|1560.9|1557.9|1561.9|1558.9|1562.4|1559.4|1560.9|1557.9|86
1654046400000|2022-06-01 01:20:00|1562.4|1559.4|1563.9|1560.9|1565.9|1562.9|1562.4|1559.4|372
1654046700000|2022-06-01 01:25:00|1563.4|1560.4|1562.4|1559.4|1563.9|1560.9|1561.9|1558.9|151
1654047000000|2022-06-01 01:30:00|1561.9|1558.9|1561.9|1558.9|1562.9|1559.9|1561.9|1558.9|215
1654047300000|2022-06-01 01:35:00|1562.4|1559.4|1563.4|1560.4|1564.4|1561.4|1562.4|1559.4|233
1654047600000|2022-06-01 01:40:00|1562.9|1559.9|1562.9|1559.9|1563.4|1560.4|1561.9|1558.9|106
1654047900000|2022-06-01 01:45:00|1563.4|1560.4|1563.9|1560.9|1563.9|1560.9|1563.4|1560.4|62
1654048200000|2022-06-01 01:50:00|1563.4|1560.4|1563.4|1560.4|1563.9|1560.9|1562.9|1559.9|59
1654048500000|2022-06-01 01:55:00|1563.9|1560.9|1564.9|1561.9|1566.4|1563.4|1563.9|1560.9|310
1654048800000|2022-06-01 02:00:00|1564.4|1561.4|1564.9|1561.9|1565.4|1562.4|1564.4|1561.4|69
1654049100000|2022-06-01 02:05:00|1565.4|1562.4|1563.9|1560.9|1565.4|1562.4|1563.4|1560.4|109
1654049400000|2022-06-01 02:10:00|1564.4|1561.4|1563.4|1560.4|1564.4|1561.4|1563.4|1560.4|31
1654049700000|2022-06-01 02:15:00|1562.9|1559.9|1561.9|1558.9|1563.4|1560.4|1561.4|1558.4|113
1654050000000|2022-06-01 02:20:00|1562.4|1559.4|1561.9|1558.9|1562.9|1559.9|1561.9|1558.9|74
1654050300000|2022-06-01 02:25:00|1562.4|1559.4|1560.4|1557.4|1562.4|1559.4|1560.4|1557.4|100
1654050600000|2022-06-01 02:30:00|1560.9|1557.9|1560.9|1557.9|1560.9|1557.9|1560.4|1557.4|82
1654050900000|2022-06-01 02:35:00|1560.4|1557.4|1560.9|1557.9|1561.9|1558.9|1560.4|1557.4|89
1654051200000|2022-06-01 02:40:00|1561.4|1558.4|1561.4|1558.4|1561.4|1558.4|1561.4|1558.4|20
1654051500000|2022-06-01 02:45:00|1561.9|1558.9|1560.4|1557.4|1562.4|1559.4|1560.4|1557.4|97
1654051800000|2022-06-01 02:50:00|1559.9|1556.9|1559.4|1556.4|1559.9|1556.9|1558.4|1555.4|138
1654052100000|2022-06-01 02:55:00|1559.9|1556.9|1559.4|1556.4|1560.4|1557.4|1559.4|1556.4|47
1654052400000|2022-06-01 03:00:00|1559.9|1556.9|1559.4|1556.4|1560.4|1557.4|1559.4|1556.4|58
1654052700000|2022-06-01 03:05:00|1559.9|1556.9|1559.4|1556.4|1560.4|1557.4|1559.4|1556.4|58
1654053000000|2022-06-01 03:10:00|1558.9|1555.9|1559.4|1556.4|1559.4|1556.4|1558.9|1555.9|24
1654053300000|2022-06-01 03:15:00|1558.9|1555.9|1560.4|1557.4|1560.4|1557.4|1558.9|1555.9|65
1654053600000|2022-06-01 03:20:00|1559.9|1556.9|1561.9|1558.9|1562.4|1559.4|1559.9|1556.9|105
1654053900000|2022-06-01 03:25:00|1562.4|1559.4|1561.4|1558.4|1562.4|1559.4|1561.4|1558.4|68
1654054200000|2022-06-01 03:30:00|1561.9|1558.9|1561.9|1558.9|1562.4|1559.4|1561.4|1558.4|61
1654054500000|2022-06-01 03:35:00|1562.4|1559.4|1563.4|1560.4|1563.9|1560.9|1562.4|1559.4|218
1654054800000|2022-06-01 03:40:00|1562.9|1559.9|1562.9|1559.9|1563.9|1560.9|1562.9|1559.9|82
1654055100000|2022-06-01 03:45:00|1563.4|1560.4|1562.9|1559.9|1563.4|1560.4|1562.9|1559.9|33
1654055400000|2022-06-01 03:50:00|1562.4|1559.4|1562.9|1559.9|1563.4|1560.4|1562.4|1559.4|53
1654055700000|2022-06-01 03:55:00|1562.4|1559.4|1562.4|1559.4|1562.4|1559.4|1561.9|1558.9|36
1654056000000|2022-06-01 04:00:00|1562.9|1559.9|1562.4|1559.4|1562.9|1559.9|1562.4|1559.4|17
1654056300000|2022-06-01 04:05:00|||||||||17
1654056600000|2022-06-01 04:10:00|1561.9|1558.9|1561.9|1558.9|1562.4|1559.4|1561.4|1558.4|63
1654056900000|2022-06-01 04:15:00|1562.4|1559.4|1562.4|1559.4|1562.4|1559.4|1562.4|1559.4|17
1654057200000|2022-06-01 04:20:00|1562.9|1559.9|1561.9|1558.9|1563.4|1560.4|1561.9|1558.9|89
1654057500000|2022-06-01 04:25:00|1562.4|1559.4|1562.4|1559.4|1562.4|1559.4|1562.4|1559.4|29
1654057800000|2022-06-01 04:30:00|1562.9|1559.9|1562.4|1559.4|1562.9|1559.9|1562.4|1559.4|10
1654058100000|2022-06-01 04:35:00|1562.9|1559.9|1562.9|1559.9|1563.9|1560.9|1562.9|1559.9|28
1654058400000|2022-06-01 04:40:00|1563.4|1560.4|1563.9|1560.9|1563.9|1560.9|1563.4|1560.4|22
1654065000000|2022-06-01 06:30:00|1563.4|1560.4|1564.9|1561.9|1565.4|1562.4|1562.4|1559.4|186
1654065300000|2022-06-01 06:35:00|1565.4|1562.4|1564.9|1561.9|1565.4|1562.4|1564.9|1561.9|134
1654065600000|2022-06-01 06:40:00|1564.4|1561.4|1564.9|1561.9|1564.9|1561.9|1563.9|1560.9|104
1654065900000|2022-06-01 06:45:00|1564.4|1561.4|1562.9|1559.9|1564.9|1561.9|1562.9|1559.9|64
1654066200000|2022-06-01 06:50:00|1562.4|1559.4|1561.4|1558.4|1562.4|1559.4|1561.4|1558.4|54
1654066500000|2022-06-01 06:55:00|1560.9|1557.9|1561.4|1558.4|1561.4|1558.4|1560.9|1557.9|19
1654066800000|2022-06-01 07:00:00|1561.9|1558.9|1561.4|1558.4|1562.4|1559.4|1561.4|1558.4|167
1654067100000|2022-06-01 07:05:00|1561.9|1558.9|1560.9|1557.9|1562.4|1559.4|1560.9|1557.9|111
1654067400000|2022-06-01 07:10:00|1560.4|1557.4|1559.9|1556.9|1560.4|1557.4|1559.4|1556.4|162
1654067700000|2022-06-01 07:15:00|1560.4|1557.4|1559.4|1556.4|1560.9|1557.9|1559.4|1556.4|112
1654068000000|2022-06-01 07:20:00|1558.9|1555.9|1559.4|1556.4|1559.9|1556.9|1558.4|1555.4|118
1654068300000|2022-06-01 07:25:00|1559.9|1556.9|1560.4|1557.4|1560.4|1557.4|1559.9|1556.9|59
1654068600000|2022-06-01 07:30:00|1559.9|1556.9|1560.9|1557.9|1560.9|1557.9|1559.9|1556.9|52
1654068900000|2022-06-01 07:35:00|1560.4|1557.4|1559.9|1556.9|1560.9|1557.9|1559.9|1556.9|114
1654069200000|2022-06-01 07:40:00|1559.4|1556.4|1558.4|1555.4|1559.4|1556.4|1557.9|1554.9|195
1654069500000|2022-06-01 07:45:00|1558.9|1555.9|1558.4|1555.4|1558.9|1555.9|1558.4|1555.4|71
1654069800000|2022-06-01 07:50:00|1557.9|1554.9|1558.9|1555.9|1558.9|1555.9|1557.9|1554.9|46
1654070100000|2022-06-01 07:55:00|1559.4|1556.4|1558.9|1555.9|1559.4|1556.4|1558.9|1555.9|47
1654070400000|2022-06-01 08:00:00|1559.4|1556.4|1557.9|1554.9|1559.4|1556.4|1557.9|1554.9|74
1654070700000|2022-06-01 08:05:00|1557.4|1554.4|1557.4|1554.4|1557.9|1554.9|1556.4|1553.4|185
1654130700000|2022-06-02 00:45:00|1554.4|1551.4|1555.4|1552.4|1555.9|1552.9|1554.4|1551.4|73
1654131000000|2022-06-02 00:50:00|1554.9|1551.9|1554.9|1551.9|1554.9|1551.9|1554.4|1551.4|33
1654131300000|2022-06-02 00:55:00|1554.4|1551.4|1555.4|1552.4|1555.9|1552.9|1554.4|1551.4|96
1654131600000|2022-06-02 01:00:00|1554.9|1551.9|1553.4|1550.4|1555.4|1552.4|1552.4|1549.4|299
1654131900000|2022-06-02 01:05:00|1553.9|1550.9|1550.4|1547.4|1553.9|1550.9|1550.4|1547.4|232
1654132200000|2022-06-02 01:10:00|1550.9|1547.9|1550.4|1547.4|1550.9|1547.9|1549.9|1546.9|179
1654132500000|2022-06-02 01:15:00|1550.9|1547.9|1550.9|1547.9|1550.9|1547.9|1550.4|1547.4|56
1654132800000|2022-06-02 01:20:00|1550.4|1547.4|1548.4|1545.4|1550.9|1547.9|1547.9|1544.9|305
1654133100000|2022-06-02 01:25:00|1548.9|1545.9|1548.9|1545.9|1548.9|1545.9|1547.4|1544.4|151
1654133400000|2022-06-02 01:30:00|1548.4|1545.4|1548.9|1545.9|1548.9|1545.9|1547.9|1544.9|78
1654133700000|2022-06-02 01:35:00|1549.4|1546.4|1549.4|1546.4|1549.9|1546.9|1548.9|1545.9|76
1654134000000|2022-06-02 01:40:00|1548.9|1545.9|1548.4|1545.4|1549.4|1546.4|1548.4|1545.4|90
1654134300000|2022-06-02 01:45:00|1548.9|1545.9|1549.4|1546.4|1549.4|1546.4|1548.9|1545.9|54
1654134600000|2022-06-02 01:50:00|1548.9|1545.9|1550.4|1547.4|1550.4|1547.4|1548.9|1545.9|64
1654134900000|2022-06-02 01:55:00|1549.9|1546.9|1549.4|1546.4|1550.4|1547.4|1549.4|1546.4|73
1654135200000|2022-06-02 02:00:00|||||||||11
1654135500000|2022-06-02 02:05:00|1548.9|1545.9|1549.4|1546.4|1549.4|1546.4|1548.9|1545.9|100
1654135800000|2022-06-02 02:10:00|1548.9|1545.9|1549.4|1546.4|1549.4|1546.4|1548.9|1545.9|19
1654136100000|2022-06-02 02:15:00|1549.9|1546.9|1549.9|1546.9|1549.9|1546.9|1549.4|1546.4|18
1654136400000|2022-06-02 02:20:00|1549.4|1546.4|1550.4|1547.4|1550.4|1547.4|1549.4|1546.4|68
1654136700000|2022-06-02 02:25:00|1550.9|1547.9|1550.4|1547.4|1550.9|1547.9|1550.4|1547.4|165
1654137000000|2022-06-02 02:30:00|1550.9|1547.9|1551.4|1548.4|1551.4|1548.4|1550.4|1547.4|74
1654137300000|2022-06-02 02:35:00|1551.9|1548.9|1552.9|1549.9|1552.9|1549.9|1551.4|1548.4|66
1654137600000|2022-06-02 02:40:00|1552.4|1549.4|1552.4|1549.4|1553.4|1550.4|1552.4|1549.4|68
1654137900000|2022-06-02 02:45:00|1551.9|1548.9|1551.9|1548.9|1552.4|1549.4|1551.9|1548.9|33
1654138200000|2022-06-02 02:50:00|1552.4|1549.4|1551.9|1548.9|1552.4|1549.4|1551.9|1548.9|28
1654138500000|2022-06-02 02:55:00|1551.4|1548.4|1551.9|1548.9|1551.9|1548.9|1551.4|1548.4|63
1654138800000|2022-06-02 03:00:00|1552.4|1549.4|1551.9|1548.9|1552.4|1549.4|1551.9|1548.9|17
1654139100000|2022-06-02 03:05:00|1552.4|1549.4|1551.4|1548.4|1552.4|1549.4|1551.4|1548.4|42
1654139400000|2022-06-02 03:10:00|1551.9|1548.9|1551.9|1548.9|1552.9|1549.9|1551.9|1548.9|100
1654139700000|2022-06-02 03:15:00|1552.4|1549.4|1552.9|1549.9|1552.9|1549.9|1551.9|1548.9|59
1654140000000|2022-06-02 03:20:00|1552.4|1549.4|1552.4|1549.4|1553.4|1550.4|1552.4|1549.4|33
1654140300000|2022-06-02 03:25:00|1552.9|1549.9|1552.4|1549.4|1552.9|1549.9|1551.9|1548.9|66
1654140600000|2022-06-02 03:30:00|1551.9|1548.9|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|17
1654140900000|2022-06-02 03:35:00|1551.9|1548.9|1550.9|1547.9|1551.9|1548.9|1550.9|1547.9|131
1654141200000|2022-06-02 03:40:00|1551.4|1548.4|1551.9|1548.9|1551.9|1548.9|1551.4|1548.4|80
1654141500000|2022-06-02 03:45:00|1552.4|1549.4|1551.9|1548.9|1552.4|1549.4|1551.9|1548.9|54
1654141800000|2022-06-02 03:50:00|1552.4|1549.4|1551.9|1548.9|1552.4|1549.4|1551.4|1548.4|53
1654142100000|2022-06-02 03:55:00|1552.4|1549.4|1552.4|1549.4|1552.4|1549.4|1552.4|1549.4|49
1654142400000|2022-06-02 04:00:00|1552.9|1549.9|1551.9|1548.9|1552.9|1549.9|1551.9|1548.9|13
1654142700000|2022-06-02 04:05:00|1552.4|1549.4|1551.9|1548.9|1552.4|1549.4|1551.9|1548.9|103
1654143000000|2022-06-02 04:10:00|1552.4|1549.4|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|23
1654143300000|2022-06-02 04:15:00|1551.9|1548.9|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|36
1654143600000|2022-06-02 04:20:00|1552.9|1549.9|1552.9|1549.9|1552.9|1549.9|1552.4|1549.4|17
1654143900000|2022-06-02 04:25:00|1553.4|1550.4|1552.4|1549.4|1553.4|1550.4|1552.4|1549.4|31
1654144200000|2022-06-02 04:30:00|1552.9|1549.9|1552.9|1549.9|1553.4|1550.4|1552.9|1549.9|67
1654144500000|2022-06-02 04:35:00|1553.4|1550.4|1553.4|1550.4|1553.4|1550.4|1552.9|1549.9|40
1654144800000|2022-06-02 04:40:00|1553.9|1550.9|1553.4|1550.4|1553.9|1550.9|1552.9|1549.9|64
1654151400000|2022-06-02 06:30:00|1552.9|1549.9|1550.9|1547.9|1553.4|1550.4|1550.9|1547.9|133
1654151700000|2022-06-02 06:35:00|1551.4|1548.4|1550.4|1547.4|1551.4|1548.4|1550.4|1547.4|98
1654152000000|2022-06-02 06:40:00|1550.9|1547.9|1550.9|1547.9|1550.9|1547.9|1550.4|1547.4|64
1654152300000|2022-06-02 06:45:00|1550.4|1547.4|1549.9|1546.9|1550.4|1547.4|1549.4|1546.4|142
1654152600000|2022-06-02 06:50:00|1550.4|1547.4|1550.4|1547.4|1550.4|1547.4|1549.9|1546.9|49
1654152900000|2022-06-02 06:55:00|1549.9|1546.9|1549.9|1546.9|1550.4|1547.4|1549.9|1546.9|53
1654153200000|2022-06-02 07:00:00|1549.4|1546.4|1548.9|1545.9|1549.9|1546.9|1548.4|1545.4|193
1654153500000|2022-06-02 07:05:00|1548.4|1545.4|1548.4|1545.4|1549.9|1546.9|1548.4|1545.4|65
1654153800000|2022-06-02 07:10:00|1548.9|1545.9|1548.9|1545.9|1549.9|1546.9|1548.4|1545.4|127
1654154100000|2022-06-02 07:15:00|1549.4|1546.4|1549.4|1546.4|1549.4|1546.4|1548.9|1545.9|56
1654154400000|2022-06-02 07:20:00|1548.9|1545.9|1548.9|1545.9|1549.4|1546.4|1548.4|1545.4|82
1654154700000|2022-06-02 07:25:00|1549.4|1546.4|1549.9|1546.9|1549.9|1546.9|1548.9|1545.9|82
1654155000000|2022-06-02 07:30:00|1550.4|1547.4|1550.9|1547.9|1550.9|1547.9|1549.9|1546.9|50
1654155300000|2022-06-02 07:35:00|1551.4|1548.4|1550.9|1547.9|1551.4|1548.4|1550.9|1547.9|62
1654155600000|2022-06-02 07:40:00|1550.4|1547.4|1550.4|1547.4|1550.9|1547.9|1550.4|1547.4|22
1654155900000|2022-06-02 07:45:00|1550.9|1547.9|1550.9|1547.9|1550.9|1547.9|1550.4|1547.4|21
1654156200000|2022-06-02 07:50:00|1550.4|1547.4|1550.9|1547.9|1550.9|1547.9|1550.4|1547.4|15
1654156500000|2022-06-02 07:55:00|1550.4|1547.4|1549.9|1546.9|1550.4|1547.4|1549.4|1546.4|110
1654156800000|2022-06-02 08:00:00|1550.4|1547.4|1549.4|1546.4|1550.4|1547.4|1549.4|1546.4|89
1654157100000|2022-06-02 08:05:00|1549.9|1546.9|1550.4|1547.4|1550.4|1547.4|1549.9|1546.9|61
1654217100000|2022-06-03 00:45:00|1555.1|1552.1|1555.1|1552.1|1556.1|1553.1|1553.1|1550.1|107
1654217400000|2022-06-03 00:50:00|1555.6|1552.6|1555.1|1552.1|1555.6|1552.6|1554.6|1551.6|62
1654217700000|2022-06-03 00:55:00|1554.6|1551.6|1554.1|1551.1|1555.1|1552.1|1554.1|1551.1|53
1654218000000|2022-06-03 01:00:00|1553.6|1550.6|1552.6|1549.6|1553.6|1550.6|1551.6|1548.6|168
1654218300000|2022-06-03 01:05:00|1552.1|1549.1|1549.1|1546.1|1552.6|1549.6|1548.1|1545.1|227
1654218600000|2022-06-03 01:10:00|1548.6|1545.6|1546.6|1543.6|1549.6|1546.6|1545.6|1542.6|257
1654218900000|2022-06-03 01:15:00|1546.1|1543.1|1545.1|1542.1|1547.6|1544.6|1543.6|1540.6|380
1654219200000|2022-06-03 01:20:00|1545.6|1542.6|1544.6|1541.6|1545.6|1542.6|1543.1|1540.1|277
1654219500000|2022-06-03 01:25:00|1544.1|1541.1|1545.1|1542.1|1545.1|1542.1|1543.1|1540.1|103
1654219800000|2022-06-03 01:30:00|1544.6|1541.6|1543.6|1540.6|1544.6|1541.6|1542.6|1539.6|149
1654220100000|2022-06-03 01:35:00|1543.1|1540.1|1543.6|1540.6|1543.6|1540.6|1542.1|1539.1|168
1654220400000|2022-06-03 01:40:00|1544.1|1541.1|1545.6|1542.6|1545.6|1542.6|1543.1|1540.1|87
1654220700000|2022-06-03 01:45:00|1545.1|1542.1|1545.1|1542.1|1545.6|1542.6|1544.6|1541.6|76
1654221000000|2022-06-03 01:50:00|1544.6|1541.6|1544.6|1541.6|1545.1|1542.1|1543.6|1540.6|124
1654221300000|2022-06-03 01:55:00|1545.1|1542.1|1544.1|1541.1|1545.1|1542.1|1543.6|1540.6|69
1654221600000|2022-06-03 02:00:00|1544.6|1541.6|1544.1|1541.1|1545.1|1542.1|1543.6|1540.6|93
1654221900000|2022-06-03 02:05:00|1544.6|1541.6|1543.6|1540.6|1544.6|1541.6|1543.1|1540.1|97
1654222200000|2022-06-03 02:10:00|1544.1|1541.1|1543.1|1540.1|1544.1|1541.1|1542.6|1539.6|117
1654222500000|2022-06-03 02:15:00|1542.6|1539.6|1543.6|1540.6|1544.6|1541.6|1542.6|1539.6|48
1654222800000|2022-06-03 02:20:00|1544.6|1541.6|1543.8|1540.8|1544.6|1541.6|1543.1|1540.1|41
1654223100000|2022-06-03 02:25:00|1543.3|1540.3|1542.3|1539.3|1543.8|1540.8|1542.3|1539.3|73
1654223400000|2022-06-03 02:30:00|1542.8|1539.8|1542.8|1539.8|1543.3|1540.3|1541.8|1538.8|63
1654223700000|2022-06-03 02:35:00|1543.3|1540.3|1543.3|1540.3|1543.3|1540.3|1542.8|1539.8|22
1654224000000|2022-06-03 02:40:00|1543.8|1540.8|1543.8|1540.8|1543.8|1540.8|1542.8|1539.8|34
1654224300000|2022-06-03 02:45:00|1543.3|1540.3|1544.3|1541.3|1544.3|1541.3|1543.3|1540.3|43
1654224600000|2022-06-03 02:50:00|1544.8|1541.8|1544.3|1541.3|1544.8|1541.8|1543.8|1540.8|24
1654224900000|2022-06-03 02:55:00|1543.8|1540.8|1544.8|1541.8|1544.8|1541.8|1543.8|1540.8|20
1654225200000|2022-06-03 03:00:00|1544.3|1541.3|1544.3|1541.3|1544.8|1541.8|1543.8|1540.8|23
1654225500000|2022-06-03 03:05:00|1544.8|1541.8|1543.8|1540.8|1544.8|1541.8|1543.8|1540.8|20
1654225800000|2022-06-03 03:10:00|1544.3|1541.3|1544.8|1541.8|1544.8|1541.8|1543.8|1540.8|18
1654226100000|2022-06-03 03:15:00|1544.3|1541.3|1544.8|1541.8|1545.3|1542.3|1544.3|1541.3|46
1654226400000|2022-06-03 03:20:00|1544.3|1541.3|1544.8|1541.8|1544.8|1541.8|1544.3|1541.3|44
1654226700000|2022-06-03 03:25:00|1544.3|1541.3|1543.3|1540.3|1544.8|1541.8|1543.3|1540.3|77
1654227000000|2022-06-03 03:30:00|1543.8|1540.8|1543.3|1540.3|1544.3|1541.3|1542.8|1539.8|54
1654227300000|2022-06-03 03:35:00|1542.8|1539.8|1543.8|1540.8|1543.8|1540.8|1542.8|1539.8|41
1654227600000|2022-06-03 03:40:00|1543.3|1540.3|1542.8|1539.8|1543.3|1540.3|1542.3|1539.3|60
1654227900000|2022-06-03 03:45:00|1543.3|1540.3|1542.8|1539.8|1543.3|1540.3|1542.8|1539.8|27
1654228200000|2022-06-03 03:50:00|1543.3|1540.3|1543.3|1540.3|1543.3|1540.3|1542.8|1539.8|14
1654228500000|2022-06-03 03:55:00|1543.8|1540.8|1543.3|1540.3|1543.8|1540.8|1542.8|1539.8|27
1654228800000|2022-06-03 04:00:00|1543.8|1540.8|1543.8|1540.8|1544.3|1541.3|1543.3|1540.3|63
1654229100000|2022-06-03 04:05:00|1544.3|1541.3|1544.3|1541.3|1544.3|1541.3|1544.3|1541.3|1
1654229400000|2022-06-03 04:10:00|1543.8|1540.8|1542.8|1539.8|1544.3|1541.3|1542.8|1539.8|59
1654229700000|2022-06-03 04:15:00|1543.3|1540.3|1543.3|1540.3|1543.8|1540.8|1542.8|1539.8|39
1654230000000|2022-06-03 04:20:00|1542.8|1539.8|1543.3|1540.3|1543.3|1540.3|1542.8|1539.8|62
1654230300000|2022-06-03 04:25:00|1542.8|1539.8|1543.3|1540.3|1543.8|1540.8|1542.8|1539.8|17
1654230600000|2022-06-03 04:30:00|1542.8|1539.8|1543.3|1540.3|1543.3|1540.3|1542.8|1539.8|7
1654230900000|2022-06-03 04:35:00|1542.8|1539.8|1543.3|1540.3|1543.3|1540.3|1542.3|1539.3|16
1654231200000|2022-06-03 04:40:00|1543.8|1540.8|1543.3|1540.3|1543.8|1540.8|1542.8|1539.8|28
1654237800000|2022-06-03 06:30:00|1543.8|1540.8|1544.8|1541.8|1544.8|1541.8|1543.8|1540.8|87
1654238100000|2022-06-03 06:35:00|1545.3|1542.3|1545.8|1542.8|1545.8|1542.8|1545.3|1542.3|82
1654238400000|2022-06-03 06:40:00|1545.3|1542.3|1544.3|1541.3|1545.3|1542.3|1543.8|1540.8|50
1654238700000|2022-06-03 06:45:00|1543.8|1540.8|1544.3|1541.3|1544.3|1541.3|1543.3|1540.3|19
1654239000000|2022-06-03 06:50:00|1543.8|1540.8|1544.3|1541.3|1544.3|1541.3|1543.3|1540.3|25
1654239300000|2022-06-03 06:55:00|1543.8|1540.8|1543.3|1540.3|1543.8|1540.8|1542.8|1539.8|63
1654239600000|2022-06-03 07:00:00|1542.8|1539.8|1543.3|1540.3|1543.3|1540.3|1542.8|1539.8|21
1654239900000|2022-06-03 07:05:00|1542.8|1539.8|1542.3|1539.3|1542.8|1539.8|1541.8|1538.8|62
1654240200000|2022-06-03 07:10:00|1541.8|1538.8|1541.8|1538.8|1542.3|1539.3|1540.8|1537.8|66
1654240500000|2022-06-03 07:15:00|1541.3|1538.3|1541.3|1538.3|1541.8|1538.8|1540.8|1537.8|32
1654240800000|2022-06-03 07:20:00|1540.8|1537.8|1538.8|1535.8|1540.8|1537.8|1537.8|1534.8|272
1654241100000|2022-06-03 07:25:00|1538.3|1535.3|1539.8|1536.8|1539.8|1536.8|1538.3|1535.3|44
1654241400000|2022-06-03 07:30:00|1539.3|1536.3|1539.8|1536.8|1539.8|1536.8|1539.3|1536.3|41
1654241700000|2022-06-03 07:35:00|1539.3|1536.3|1539.8|1536.8|1539.8|1536.8|1539.3|1536.3|42
1654242000000|2022-06-03 07:40:00|1539.3|1536.3|1539.8|1536.8|1539.8|1536.8|1538.8|1535.8|29
1654242300000|2022-06-03 07:45:00|1539.3|1536.3|1539.3|1536.3|1539.8|1536.8|1538.8|1535.8|33
1654242600000|2022-06-03 07:50:00|1538.8|1535.8|1537.8|1534.8|1538.8|1535.8|1537.8|1534.8|74
1654242900000|2022-06-03 07:55:00|1538.3|1535.3|1536.8|1533.8|1538.3|1535.3|1535.3|1532.3|225
1654243200000|2022-06-03 08:00:00|1537.3|1534.3|1537.3|1534.3|1537.3|1534.3|1536.3|1533.3|46
1654243500000|2022-06-03 08:05:00|1536.8|1533.8|1536.8|1533.8|1536.8|1533.8|1536.3|1533.3|40
1654476300000|2022-06-06 00:45:00|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|1538.4|1535.4|0
1654562700000|2022-06-07 00:45:00|1538.5|1535.5|1537|1534|1540.5|1537.5|1534.5|1531.5|87
1654563000000|2022-06-07 00:50:00|1537.5|1534.5|1537.5|1534.5|1537.5|1534.5|1537.5|1534.5|48
1654563300000|2022-06-07 00:55:00|1538|1535|1538|1535|1538|1535|1538|1535|24
1654563600000|2022-06-07 01:00:00|1537.5|1534.5|1542|1539|1542.5|1539.5|1537.5|1534.5|362
1654563900000|2022-06-07 01:05:00|1541.5|1538.5|1537.5|1534.5|1542.5|1539.5|1537.5|1534.5|345
1654564200000|2022-06-07 01:10:00|1538|1535|1540.5|1537.5|1541|1538|1538|1535|215
1654564500000|2022-06-07 01:15:00|1541|1538|1539|1536|1541|1538|1538.5|1535.5|239
1654564800000|2022-06-07 01:20:00|1538.5|1535.5|1537|1534|1539|1536|1537|1534|184
1654565100000|2022-06-07 01:25:00|1537.5|1534.5|1533.5|1530.5|1537.5|1534.5|1530.5|1527.5|700
1654565400000|2022-06-07 01:30:00|1533|1530|1533.5|1530.5|1534.5|1531.5|1531.5|1528.5|200
1654565700000|2022-06-07 01:35:00|1534|1531|1534|1531|1535|1532|1533.5|1530.5|114
1654566000000|2022-06-07 01:40:00|1534.5|1531.5|1533|1530|1534.5|1531.5|1533|1530|77
1654566300000|2022-06-07 01:45:00|1532.5|1529.5|1533|1530|1534|1531|1532.5|1529.5|67
1654566600000|2022-06-07 01:50:00|1533.5|1530.5|1533|1530|1534|1531|1532.5|1529.5|132
1654566900000|2022-06-07 01:55:00|1532.5|1529.5|1532|1529|1533|1530|1532|1529|66
1654567200000|2022-06-07 02:00:00|1532.5|1529.5|1532.5|1529.5|1533|1530|1531.5|1528.5|52
1654567500000|2022-06-07 02:05:00|1532|1529|1530.5|1527.5|1532|1529|1529.5|1526.5|155
1654567800000|2022-06-07 02:10:00|1530|1527|1529|1526|1530|1527|1528.5|1525.5|56
1654568100000|2022-06-07 02:15:00|1528.5|1525.5|1528|1525|1529|1526|1527.5|1524.5|134
1654568400000|2022-06-07 02:20:00|1528.5|1525.5|1528|1525|1529|1526|1527.5|1524.5|89
1654568700000|2022-06-07 02:25:00|1528.5|1525.5|1529|1526|1529.5|1526.5|1528.5|1525.5|59
1654569000000|2022-06-07 02:30:00|1529.5|1526.5|1528.5|1525.5|1529.5|1526.5|1528.5|1525.5|63
1654569300000|2022-06-07 02:35:00|1528|1525|1528|1525|1528.5|1525.5|1527.5|1524.5|83
1654569600000|2022-06-07 02:40:00|1527.5|1524.5|1528|1525|1528.5|1525.5|1527.5|1524.5|69
1654569900000|2022-06-07 02:45:00|1527.5|1524.5|1528.5|1525.5|1528.5|1525.5|1527|1524|127
1654570200000|2022-06-07 02:50:00|1529|1526|1530|1527|1530.5|1527.5|1529|1526|62
1654570500000|2022-06-07 02:55:00|1529.5|1526.5|1529|1526|1530|1527|1529|1526|31
1654570800000|2022-06-07 03:00:00|1529.5|1526.5|1528.5|1525.5|1529.5|1526.5|1528|1525|62
1654571100000|2022-06-07 03:05:00|1528|1525|1528.5|1525.5|1528.5|1525.5|1528|1525|57
1654571400000|2022-06-07 03:10:00|1528|1525|1528.5|1525.5|1528.5|1525.5|1528|1525|54
1654571700000|2022-06-07 03:15:00|1528|1525|1528.5|1525.5|1528.5|1525.5|1527.5|1524.5|104
1654572000000|2022-06-07 03:20:00|1529|1526|1530.5|1527.5|1530.5|1527.5|1528.5|1525.5|397
1654572300000|2022-06-07 03:25:00|1530|1527|1528.5|1525.5|1530.5|1527.5|1528|1525|102
1654572600000|2022-06-07 03:30:00|1528|1525|1528|1525|1528.5|1525.5|1527.5|1524.5|59
1654572900000|2022-06-07 03:35:00|1528.5|1525.5|1527|1524|1528.5|1525.5|1527|1524|137
1654573200000|2022-06-07 03:40:00|1527.5|1524.5|1527.5|1524.5|1528|1525|1527.5|1524.5|103
1654573500000|2022-06-07 03:45:00|1528|1525|1527.5|1524.5|1528|1525|1527|1524|87
1654573800000|2022-06-07 03:50:00|1527|1524|1526|1523|1527|1524|1525.5|1522.5|119
1654574100000|2022-06-07 03:55:00|1525.5|1522.5|1526.5|1523.5|1526.5|1523.5|1525|1522|101
1654574400000|2022-06-07 04:00:00|1527|1524|1527|1524|1527|1524|1526.5|1523.5|27
1654574700000|2022-06-07 04:05:00|1526.5|1523.5|1526.5|1523.5|1527|1524|1526|1523|52
1654575000000|2022-06-07 04:10:00|1526|1523|1526|1523|1527|1524|1526|1523|41
1654575300000|2022-06-07 04:15:00|1527|1524|1526.5|1523.5|1527|1524|1526.5|1523.5|20
1654575600000|2022-06-07 04:20:00|1526|1523|1527|1524|1527|1524|1526|1523|53
1654575900000|2022-06-07 04:25:00|1527.5|1524.5|1527|1524|1527.5|1524.5|1527|1524|30
1654576200000|2022-06-07 04:30:00|1526.5|1523.5|1526.5|1523.5|1526.5|1523.5|1526.5|1523.5|12
1654576500000|2022-06-07 04:35:00|||||||||19
1654576800000|2022-06-07 04:40:00|1526|1523|1526|1523|1526|1523|1525.5|1522.5|38
1654583400000|2022-06-07 06:30:00|1525.5|1522.5|1527|1524|1528.5|1525.5|1525.5|1522.5|87
1654583700000|2022-06-07 06:35:00|1527.5|1524.5|1527.5|1524.5|1528|1525|1526|1523|82
1654584000000|2022-06-07 06:40:00|1528|1525|1527.5|1524.5|1528.5|1525.5|1527.5|1524.5|73
1654584300000|2022-06-07 06:45:00|1527|1524|1527|1524|1528.5|1525.5|1527|1524|94
1654584600000|2022-06-07 06:50:00|1527.5|1524.5|1527.5|1524.5|1527.5|1524.5|1527|1524|16
1654584900000|2022-06-07 06:55:00|1527|1524|1527|1524|1527.5|1524.5|1526.5|1523.5|68
1654585200000|2022-06-07 07:00:00|1527.5|1524.5|1528.5|1525.5|1528.5|1525.5|1527.5|1524.5|36
1654585500000|2022-06-07 07:05:00|1528|1525|1528.5|1525.5|1528.5|1525.5|1528|1525|34
1654585800000|2022-06-07 07:10:00|1528|1525|1528|1525|1528.5|1525.5|1527.5|1524.5|42
1654586100000|2022-06-07 07:15:00|1528.5|1525.5|1528.5|1525.5|1528.5|1525.5|1528|1525|13
1654586400000|2022-06-07 07:20:00|1528|1525|1526.5|1523.5|1528.5|1525.5|1526.5|1523.5|144
1654586700000|2022-06-07 07:25:00|1526|1523|1526|1523|1526.5|1523.5|1525.5|1522.5|154
1654587000000|2022-06-07 07:30:00|1526.5|1523.5|1526|1523|1527|1524|1526|1523|62
1654587300000|2022-06-07 07:35:00|1525.5|1522.5|1525.5|1522.5|1526|1523|1524.5|1521.5|103
1654587600000|2022-06-07 07:40:00|1526|1523|1526|1523|1527|1524|1525.5|1522.5|160
1654587900000|2022-06-07 07:45:00|1526.5|1523.5|1529|1526|1529.5|1526.5|1526.5|1523.5|133
1654588200000|2022-06-07 07:50:00|1528.5|1525.5|1527.5|1524.5|1528.5|1525.5|1527|1524|174
1654588500000|2022-06-07 07:55:00|1528|1525|1528|1525|1528|1525|1527.5|1524.5|14
1654588800000|2022-06-07 08:00:00|1527.5|1524.5|1527|1524|1527.5|1524.5|1527|1524|103
1654589100000|2022-06-07 08:05:00|1527.5|1524.5|1527|1524|1528|1525|1527|1524|103
1654649100000|2022-06-08 00:45:00|1525.5|1522.5|1531|1528|1532|1529|1525.5|1522.5|149
1654649400000|2022-06-08 00:50:00|1530.5|1527.5|1528.5|1525.5|1531|1528|1528|1525|92
1654649700000|2022-06-08 00:55:00|1528|1525|1530.5|1527.5|1530.5|1527.5|1528|1525|49
1654650000000|2022-06-08 01:00:00|1530|1527|1533|1530|1534|1531|1529.5|1526.5|297
1654650300000|2022-06-08 01:05:00|1532.5|1529.5|1533.5|1530.5|1535|1532|1531|1528|199
1654650600000|2022-06-08 01:10:00|1534|1531|1534|1531|1535|1532|1533.5|1530.5|151
1654650900000|2022-06-08 01:15:00|1534.5|1531.5|1533.5|1530.5|1535.5|1532.5|1533.5|1530.5|191
1654651200000|2022-06-08 01:20:00|1534|1531|1535|1532|1535|1532|1533.5|1530.5|131
1654651500000|2022-06-08 01:25:00|1534.5|1531.5|1536|1533|1536|1533|1534.5|1531.5|129
1654651800000|2022-06-08 01:30:00|1536.5|1533.5|1532.5|1529.5|1536.5|1533.5|1532.5|1529.5|209
1654652100000|2022-06-08 01:35:00|1532|1529|1532.5|1529.5|1532.5|1529.5|1531.5|1528.5|116
1654652400000|2022-06-08 01:40:00|1532|1529|1531.5|1528.5|1532|1529|1530.5|1527.5|134
1654652700000|2022-06-08 01:45:00|1532|1529|1531.5|1528.5|1532|1529|1530|1527|101
1654653000000|2022-06-08 01:50:00|1532|1529|1533|1530|1533|1530|1531.5|1528.5|70
1654653300000|2022-06-08 01:55:00|1532.5|1529.5|1531.5|1528.5|1533|1530|1531.5|1528.5|93
1654653600000|2022-06-08 02:00:00|1532|1529|1532|1529|1532|1529|1531|1528|50
1654653900000|2022-06-08 02:05:00|1531.5|1528.5|1531.6|1528.6|1532.5|1529.5|1531|1528|87
1654654200000|2022-06-08 02:10:00|1531.1|1528.1|1531.6|1528.6|1532.1|1529.1|1531.1|1528.1|26
1654654500000|2022-06-08 02:15:00|1532.1|1529.1|1531.1|1528.1|1532.1|1529.1|1531.1|1528.1|48
1654654800000|2022-06-08 02:20:00|1531.6|1528.6|1532.1|1529.1|1532.1|1529.1|1531.6|1528.6|57
1654655100000|2022-06-08 02:25:00|1532.6|1529.6|1531.6|1528.6|1532.6|1529.6|1531.6|1528.6|64
1654655400000|2022-06-08 02:30:00|1532.1|1529.1|1532.1|1529.1|1532.1|1529.1|1531.6|1528.6|49
1654655700000|2022-06-08 02:35:00|1532.6|1529.6|1531.6|1528.6|1532.6|1529.6|1531.6|1528.6|38
1654656000000|2022-06-08 02:40:00|1531.1|1528.1|1530.6|1527.6|1531.6|1528.6|1530.6|1527.6|69
1654656300000|2022-06-08 02:45:00|1530.1|1527.1|1531.1|1528.1|1531.1|1528.1|1530.1|1527.1|81
1654656600000|2022-06-08 02:50:00|1530.6|1527.6|1529.6|1526.6|1530.6|1527.6|1529.6|1526.6|59
1654656900000|2022-06-08 02:55:00|1529.1|1526.1|1530.1|1527.1|1530.1|1527.1|1528.1|1525.1|131
1654657200000|2022-06-08 03:00:00|1529.6|1526.6|1530.1|1527.1|1530.6|1527.6|1529.6|1526.6|36
1654657500000|2022-06-08 03:05:00|1530.6|1527.6|1530.6|1527.6|1531.1|1528.1|1530.6|1527.6|59
1654657800000|2022-06-08 03:10:00|1530.1|1527.1|1529.6|1526.6|1530.1|1527.1|1529.6|1526.6|86
1654658100000|2022-06-08 03:15:00|1530.1|1527.1|1529.1|1526.1|1530.6|1527.6|1529.1|1526.1|111
1654658400000|2022-06-08 03:20:00|1528.6|1525.6|1527.6|1524.6|1529.1|1526.1|1527.1|1524.1|164
1654659000000|2022-06-08 03:30:00|1527.1|1524.1|1527.1|1524.1|1527.6|1524.6|1526.6|1523.6|246
1654659300000|2022-06-08 03:35:00|1526.6|1523.6|1528.1|1525.1|1528.1|1525.1|1526.1|1523.1|223
1654659600000|2022-06-08 03:40:00|1527.6|1524.6|1528.6|1525.6|1528.6|1525.6|1527.1|1524.1|56
1654659900000|2022-06-08 03:45:00|1529.1|1526.1|1529.1|1526.1|1529.1|1526.1|1528.6|1525.6|49
1654660200000|2022-06-08 03:50:00|1529.6|1526.6|1528.6|1525.6|1530.1|1527.1|1528.6|1525.6|119
1654660500000|2022-06-08 03:55:00|1528.1|1525.1|1528.6|1525.6|1529.1|1526.1|1527.6|1524.6|48
1654660800000|2022-06-08 04:00:00|1529.1|1526.1|1529.6|1526.6|1529.6|1526.6|1529.1|1526.1|36
1654661100000|2022-06-08 04:05:00|1530.1|1527.1|1529.1|1526.1|1530.1|1527.1|1529.1|1526.1|43
1654661400000|2022-06-08 04:10:00|1529.6|1526.6|1530.1|1527.1|1530.1|1527.1|1529.1|1526.1|24
1654661700000|2022-06-08 04:15:00|1529.6|1526.6|1530.6|1527.6|1530.6|1527.6|1529.6|1526.6|34
1654662000000|2022-06-08 04:20:00|1530.1|1527.1|1530.6|1527.6|1530.6|1527.6|1530.1|1527.1|18
1654662300000|2022-06-08 04:25:00|1531.1|1528.1|1530.6|1527.6|1531.1|1528.1|1530.6|1527.6|64
1654662600000|2022-06-08 04:30:00|1531.1|1528.1|1531.1|1528.1|1531.6|1528.6|1531.1|1528.1|14
1654662900000|2022-06-08 04:35:00|1531.6|1528.6|1532.1|1529.1|1532.1|1529.1|1531.1|1528.1|21
1654663200000|2022-06-08 04:40:00|1531.6|1528.6|1532.1|1529.1|1532.1|1529.1|1531.6|1528.6|34
1654669800000|2022-06-08 06:30:00|1532.6|1529.6|1529.1|1526.1|1532.6|1529.6|1528.6|1525.6|124
1654670100000|2022-06-08 06:35:00|1529.6|1526.6|1527.6|1524.6|1529.6|1526.6|1527.1|1524.1|93
1654670400000|2022-06-08 06:40:00|1528.1|1525.1|1528.1|1525.1|1528.6|1525.6|1527.6|1524.6|47
1654670700000|2022-06-08 06:45:00|1527.6|1524.6|1527.6|1524.6|1528.6|1525.6|1526.6|1523.6|108
1654671000000|2022-06-08 06:50:00|1527.1|1524.1|1527.6|1524.6|1528.1|1525.1|1527.1|1524.1|23
1654671300000|2022-06-08 06:55:00|1528.1|1525.1|1528.6|1525.6|1528.6|1525.6|1527.6|1524.6|43
1654671600000|2022-06-08 07:00:00|1528.1|1525.1|1527.1|1524.1|1528.1|1525.1|1526.6|1523.6|109
1654671900000|2022-06-08 07:05:00|1526.6|1523.6|1527.6|1524.6|1527.6|1524.6|1526.6|1523.6|26
1654672200000|2022-06-08 07:10:00|1527.1|1524.1|1526.6|1523.6|1527.6|1524.6|1526.6|1523.6|83
1654672500000|2022-06-08 07:15:00|1527.1|1524.1|1526.6|1523.6|1527.1|1524.1|1526.6|1523.6|22
1654672800000|2022-06-08 07:20:00|1527.1|1524.1|1525.6|1522.6|1527.1|1524.1|1525.6|1522.6|106
1654673100000|2022-06-08 07:25:00|1526.1|1523.1|1526.1|1523.1|1526.6|1523.6|1526.1|1523.1|126
1654673400000|2022-06-08 07:30:00|1525.6|1522.6|1524.1|1521.1|1525.6|1522.6|1524.1|1521.1|93
1654673700000|2022-06-08 07:35:00|1524.6|1521.6|1524.1|1521.1|1524.6|1521.6|1523.1|1520.1|149
1654674000000|2022-06-08 07:40:00|1524.6|1521.6|1524.1|1521.1|1524.6|1521.6|1523.6|1520.6|116
1654674300000|2022-06-08 07:45:00|1524.6|1521.6|1524.6|1521.6|1524.6|1521.6|1524.1|1521.1|86
1654674600000|2022-06-08 07:50:00|1525.1|1522.1|1524.1|1521.1|1525.1|1522.1|1524.1|1521.1|65
1654674900000|2022-06-08 07:55:00|1524.6|1521.6|1524.1|1521.1|1524.6|1521.6|1524.1|1521.1|26
1654675200000|2022-06-08 08:00:00|1524.6|1521.6|1524.6|1521.6|1524.6|1521.6|1524.1|1521.1|42
1654675500000|2022-06-08 08:05:00|1524.1|1521.1|1523.6|1520.6|1524.6|1521.6|1523.6|1520.6|61
1654735500000|2022-06-09 00:45:00|1521.6|1518.6|1520.6|1517.6|1521.6|1518.6|1520.6|1517.6|28
1654735800000|2022-06-09 00:50:00|1521.1|1518.1|1521.1|1518.1|1521.6|1518.6|1520.6|1517.6|34
1654736100000|2022-06-09 00:55:00|1520.6|1517.6|1521.1|1518.1|1521.1|1518.1|1520.6|1517.6|15
1654736400000|2022-06-09 01:00:00|1520.6|1517.6|1523.6|1520.6|1523.6|1520.6|1518.6|1515.6|421
1654736700000|2022-06-09 01:05:00|1523.1|1520.1|1523.6|1520.6|1524.1|1521.1|1522.6|1519.6|212
1654737000000|2022-06-09 01:10:00|1524.1|1521.1|1524.1|1521.1|1524.6|1521.6|1522.6|1519.6|195
1654737300000|2022-06-09 01:15:00|1523.6|1520.6|1523.6|1520.6|1524.1|1521.1|1522.6|1519.6|268
1654737600000|2022-06-09 01:20:00|1524.1|1521.1|1523.1|1520.1|1524.1|1521.1|1523.1|1520.1|203
1654737900000|2022-06-09 01:25:00|1522.6|1519.6|1522.6|1519.6|1523.6|1520.6|1521.6|1518.6|159
1654738200000|2022-06-09 01:30:00|1522.1|1519.1|1520.6|1517.6|1522.1|1519.1|1520.6|1517.6|131
1654738500000|2022-06-09 01:35:00|1521.1|1518.1|1519.6|1516.6|1521.1|1518.1|1519.1|1516.1|160
1654738800000|2022-06-09 01:40:00|1519.1|1516.1|1517.1|1514.1|1519.6|1516.6|1516.6|1513.6|261
1654739100000|2022-06-09 01:45:00|1517.6|1514.6|1517.1|1514.1|1517.6|1514.6|1515.6|1512.6|223
1654739400000|2022-06-09 01:50:00|1516.6|1513.6|1516.1|1513.1|1517.6|1514.6|1515.6|1512.6|161
1654739700000|2022-06-09 01:55:00|1516.6|1513.6|1513.6|1510.6|1516.6|1513.6|1513.1|1510.1|183
1654740000000|2022-06-09 02:00:00|1514.1|1511.1|1514.6|1511.6|1514.6|1511.6|1513.1|1510.1|128
1654740300000|2022-06-09 02:05:00|1515.1|1512.1|1513.6|1510.6|1515.1|1512.1|1513.6|1510.6|137
1654740600000|2022-06-09 02:10:00|1513.1|1510.1|1511.6|1508.6|1513.1|1510.1|1511.6|1508.6|199
1654740900000|2022-06-09 02:15:00|1512.1|1509.1|1512.6|1509.6|1512.6|1509.6|1511.6|1508.6|108
1654741200000|2022-06-09 02:20:00|1512.1|1509.1|1512.1|1509.1|1512.1|1509.1|1511.6|1508.6|93
1654741500000|2022-06-09 02:25:00|1511.6|1508.6|1511.1|1508.1|1512.1|1509.1|1511.1|1508.1|123
1654741800000|2022-06-09 02:30:00|1511.6|1508.6|1512.6|1509.6|1513.1|1510.1|1511.6|1508.6|102
1654742100000|2022-06-09 02:35:00|1513.1|1510.1|1513.1|1510.1|1513.1|1510.1|1512.6|1509.6|40
1654742400000|2022-06-09 02:40:00|1513.6|1510.6|1511.6|1508.6|1513.6|1510.6|1511.6|1508.6|56
1654742700000|2022-06-09 02:45:00|1512.1|1509.1|1511.1|1508.1|1512.1|1509.1|1510.6|1507.6|99
1654743000000|2022-06-09 02:50:00|1511.6|1508.6|1511.6|1508.6|1512.1|1509.1|1511.6|1508.6|115
1654743300000|2022-06-09 02:55:00|1512.1|1509.1|1511.1|1508.1|1512.1|1509.1|1511.1|1508.1|64
1654743600000|2022-06-09 03:00:00|1511.6|1508.6|1510.1|1507.1|1511.6|1508.6|1510.1|1507.1|119
1654743900000|2022-06-09 03:05:00|1509.6|1506.6|1510.6|1507.6|1512.1|1509.1|1509.6|1506.6|113
1654744200000|2022-06-09 03:10:00|1511.1|1508.1|1511.1|1508.1|1511.1|1508.1|1510.1|1507.1|69
1654744500000|2022-06-09 03:15:00|1510.6|1507.6|1511.6|1508.6|1511.6|1508.6|1510.1|1507.1|229
1654744800000|2022-06-09 03:20:00|1512.1|1509.1|1513.1|1510.1|1513.6|1510.6|1512.1|1509.1|227
1654745100000|2022-06-09 03:25:00|1512.6|1509.6|1512.6|1509.6|1513.1|1510.1|1512.6|1509.6|98
1654745400000|2022-06-09 03:30:00|1512.1|1509.1|1512.1|1509.1|1513.1|1510.1|1512.1|1509.1|86
1654745700000|2022-06-09 03:35:00|1511.6|1508.6|1512.1|1509.1|1512.1|1509.1|1510.6|1507.6|210
1654746000000|2022-06-09 03:40:00|1511.6|1508.6|1511.1|1508.1|1511.6|1508.6|1510.6|1507.6|59
1654746300000|2022-06-09 03:45:00|1510.6|1507.6|1511.6|1508.6|1512.1|1509.1|1510.6|1507.6|63
1654746600000|2022-06-09 03:50:00|||||||||28
1654746900000|2022-06-09 03:55:00|1511.1|1508.1|1510.6|1507.6|1511.1|1508.1|1509.6|1506.6|123
1654747200000|2022-06-09 04:00:00|1511.1|1508.1|1511.1|1508.1|1511.1|1508.1|1510.1|1507.1|79
1654747500000|2022-06-09 04:05:00|1510.6|1507.6|1511.1|1508.1|1511.6|1508.6|1510.6|1507.6|20
1654747800000|2022-06-09 04:10:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.6|1507.6|27
1654748100000|2022-06-09 04:15:00|1510.6|1507.6|1510.6|1507.6|1510.6|1507.6|1509.6|1506.6|68
1654748400000|2022-06-09 04:20:00|1511.1|1508.1|1510.6|1507.6|1511.1|1508.1|1510.1|1507.1|113
1654748700000|2022-06-09 04:25:00|1511.1|1508.1|1511.1|1508.1|1511.1|1508.1|1510.6|1507.6|49
1654749000000|2022-06-09 04:30:00|1510.6|1507.6|1510.1|1507.1|1511.1|1508.1|1510.1|1507.1|15
1654749300000|2022-06-09 04:35:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.6|1507.6|18
1654749600000|2022-06-09 04:40:00|||||||||25
1654756200000|2022-06-09 06:30:00|1510.1|1507.1|1508.1|1505.1|1510.1|1507.1|1507.1|1504.1|213
1654756500000|2022-06-09 06:35:00|1507.6|1504.6|1511.6|1508.6|1511.6|1508.6|1507.6|1504.6|82
1654756800000|2022-06-09 06:40:00|1511.1|1508.1|1510.1|1507.1|1511.1|1508.1|1509.1|1506.1|52
1654757100000|2022-06-09 06:45:00|1510.6|1507.6|1509.6|1506.6|1510.6|1507.6|1509.1|1506.1|58
1654757400000|2022-06-09 06:50:00|1510.1|1507.1|1510.1|1507.1|1510.1|1507.1|1508.6|1505.6|70
1654757700000|2022-06-09 06:55:00|1509.6|1506.6|1509.1|1506.1|1509.6|1506.6|1508.6|1505.6|53
1654758000000|2022-06-09 07:00:00|1509.6|1506.6|1509.6|1506.6|1509.6|1506.6|1508.6|1505.6|102
1654758300000|2022-06-09 07:05:00|1510.1|1507.1|1509.6|1506.6|1511.1|1508.1|1509.6|1506.6|98
1654758600000|2022-06-09 07:10:00|1510.6|1507.6|1510.6|1507.6|1510.6|1507.6|1509.1|1506.1|71
1654758900000|2022-06-09 07:15:00|1510.1|1507.1|1510.1|1507.1|1510.6|1507.6|1510.1|1507.1|26
1654759200000|2022-06-09 07:20:00|1510.6|1507.6|1510.1|1507.1|1511.6|1508.6|1509.6|1506.6|96
1654759500000|2022-06-09 07:25:00|1509.6|1506.6|1509.6|1506.6|1510.6|1507.6|1509.6|1506.6|37
1654759800000|2022-06-09 07:30:00|1510.1|1507.1|1509.6|1506.6|1510.1|1507.1|1509.1|1506.1|102
1654760100000|2022-06-09 07:35:00|1509.1|1506.1|1509.6|1506.6|1509.6|1506.6|1509.1|1506.1|26
1654760400000|2022-06-09 07:40:00|1509.1|1506.1|1509.6|1506.6|1509.6|1506.6|1509.1|1506.1|65
1654760700000|2022-06-09 07:45:00|1509.1|1506.1|1509.1|1506.1|1509.1|1506.1|1509.1|1506.1|108
1654761000000|2022-06-09 07:50:00|1509.6|1506.6|1509.1|1506.1|1509.6|1506.6|1508.6|1505.6|96
1654761300000|2022-06-09 07:55:00|1508.6|1505.6|1507.6|1504.6|1509.1|1506.1|1507.6|1504.6|85
1654761600000|2022-06-09 08:00:00|1508.1|1505.1|1508.1|1505.1|1508.6|1505.6|1507.6|1504.6|92
1654761900000|2022-06-09 08:05:00|1507.6|1504.6|1508.6|1505.6|1508.6|1505.6|1507.6|1504.6|48
1654821900000|2022-06-10 00:45:00|1502.2|1499.2|1497.7|1494.7|1502.2|1499.2|1497.2|1494.2|203
1654822200000|2022-06-10 00:50:00|1498.2|1495.2|1497.7|1494.7|1498.7|1495.7|1496.2|1493.2|131
1654822500000|2022-06-10 00:55:00|1497.2|1494.2|1494.7|1491.7|1497.2|1494.2|1494.2|1491.2|209
1654822800000|2022-06-10 01:00:00|1494.2|1491.2|1495.7|1492.7|1497.2|1494.2|1493.7|1490.7|299
1654823100000|2022-06-10 01:05:00|1495.2|1492.2|1494.2|1491.2|1496.2|1493.2|1493.7|1490.7|173
1654823400000|2022-06-10 01:10:00|1494.7|1491.7|1491.2|1488.2|1494.7|1491.7|1490.2|1487.2|348
1654823700000|2022-06-10 01:15:00|1490.7|1487.7|1491.7|1488.7|1492.2|1489.2|1490.7|1487.7|281
1654824000000|2022-06-10 01:20:00|1491.2|1488.2|1493.7|1490.7|1495.2|1492.2|1491.2|1488.2|217
1654824300000|2022-06-10 01:25:00|1494.2|1491.2|1491.7|1488.7|1495.2|1492.2|1491.7|1488.7|171
1654824600000|2022-06-10 01:30:00|1492.2|1489.2|1492.9|1489.9|1493.4|1490.4|1491.9|1488.9|204
1654824900000|2022-06-10 01:35:00|1493.4|1490.4|1493.4|1490.4|1494.4|1491.4|1492.9|1489.9|250
1654825200000|2022-06-10 01:40:00|1492.9|1489.9|1492.9|1489.9|1493.9|1490.9|1492.4|1489.4|131
1654825500000|2022-06-10 01:45:00|1493.4|1490.4|1493.4|1490.4|1493.9|1490.9|1492.9|1489.9|75
1654825800000|2022-06-10 01:50:00|1493.9|1490.9|1493.4|1490.4|1493.9|1490.9|1492.9|1489.9|65
1654826100000|2022-06-10 01:55:00|1492.9|1489.9|1491.4|1488.4|1492.9|1489.9|1491.4|1488.4|127
1654826400000|2022-06-10 02:00:00|1491.9|1488.9|1492.9|1489.9|1493.4|1490.4|1491.9|1488.9|70
1654826700000|2022-06-10 02:05:00|1492.4|1489.4|1492.4|1489.4|1492.9|1489.9|1492.4|1489.4|56
1654827000000|2022-06-10 02:10:00|1491.9|1488.9|1491.9|1488.9|1492.4|1489.4|1491.4|1488.4|52
1654827300000|2022-06-10 02:15:00|1492.4|1489.4|1491.4|1488.4|1492.4|1489.4|1491.4|1488.4|18
1654827600000|2022-06-10 02:20:00|1491.9|1488.9|1491.4|1488.4|1492.4|1489.4|1491.4|1488.4|41
1654827900000|2022-06-10 02:25:00|1491.9|1488.9|1492.4|1489.4|1492.4|1489.4|1491.9|1488.9|50
1654828200000|2022-06-10 02:30:00|1491.9|1488.9|1492.4|1489.4|1492.4|1489.4|1491.4|1488.4|52
1654828500000|2022-06-10 02:35:00|1491.9|1488.9|1491.9|1488.9|1492.4|1489.4|1491.4|1488.4|81
1654828800000|2022-06-10 02:40:00|1491.4|1488.4|1489.4|1486.4|1491.4|1488.4|1488.9|1485.9|218
1654829100000|2022-06-10 02:45:00|1489.9|1486.9|1488.9|1485.9|1489.9|1486.9|1488.4|1485.4|125
1654829400000|2022-06-10 02:50:00|1489.4|1486.4|1489.4|1486.4|1489.9|1486.9|1488.9|1485.9|90
1654829700000|2022-06-10 02:55:00|1488.9|1485.9|1490.9|1487.9|1490.9|1487.9|1488.9|1485.9|64
1654830000000|2022-06-10 03:00:00|1491.4|1488.4|1491.9|1488.9|1493.4|1490.4|1491.4|1488.4|129
1654830300000|2022-06-10 03:05:00|1492.4|1489.4|1493.9|1490.9|1493.9|1490.9|1492.4|1489.4|79
1654830600000|2022-06-10 03:10:00|1493.4|1490.4|1491.9|1488.9|1493.4|1490.4|1491.4|1488.4|155
1654830900000|2022-06-10 03:15:00|1491.4|1488.4|1491.9|1488.9|1491.9|1488.9|1490.9|1487.9|62
1654831200000|2022-06-10 03:20:00|1491.4|1488.4|1491.9|1488.9|1492.4|1489.4|1491.4|1488.4|81
1654831500000|2022-06-10 03:25:00|1492.4|1489.4|1493.4|1490.4|1493.4|1490.4|1492.4|1489.4|56
1654831800000|2022-06-10 03:30:00|1493.9|1490.9|1495.4|1492.4|1495.4|1492.4|1493.4|1490.4|76
1654832100000|2022-06-10 03:35:00|1494.9|1491.9|1496.4|1493.4|1496.9|1493.9|1494.4|1491.4|216
1654832400000|2022-06-10 03:40:00|1495.9|1492.9|1495.9|1492.9|1496.9|1493.9|1494.9|1491.9|96
1654832700000|2022-06-10 03:45:00|1496.4|1493.4|1496.9|1493.9|1496.9|1493.9|1495.9|1492.9|38
1654833000000|2022-06-10 03:50:00|1497.4|1494.4|1495.9|1492.9|1497.4|1494.4|1495.9|1492.9|50
1654833300000|2022-06-10 03:55:00|1496.4|1493.4|1497.4|1494.4|1497.4|1494.4|1496.4|1493.4|37
1654833600000|2022-06-10 04:00:00|1496.9|1493.9|1496.9|1493.9|1497.9|1494.9|1496.9|1493.9|85
1654833900000|2022-06-10 04:05:00|1497.9|1494.9|1497.9|1494.9|1497.9|1494.9|1496.4|1493.4|45
1654834200000|2022-06-10 04:10:00|1497.4|1494.4|1496.9|1493.9|1497.4|1494.4|1496.9|1493.9|30
1654834500000|2022-06-10 04:15:00|1496.4|1493.4|1496.4|1493.4|1496.4|1493.4|1496.4|1493.4|44
1654834800000|2022-06-10 04:20:00|1495.9|1492.9|1495.4|1492.4|1496.4|1493.4|1495.4|1492.4|30
1654835100000|2022-06-10 04:25:00|1495.9|1492.9|1495.9|1492.9|1496.4|1493.4|1495.4|1492.4|35
1654835400000|2022-06-10 04:30:00|1496.4|1493.4|1494.9|1491.9|1496.4|1493.4|1494.9|1491.9|40
1654835700000|2022-06-10 04:35:00|1494.4|1491.4|1493.9|1490.9|1494.4|1491.4|1493.4|1490.4|46
1654836000000|2022-06-10 04:40:00|1493.4|1490.4|1493.9|1490.9|1494.4|1491.4|1493.4|1490.4|44
1654842600000|2022-06-10 06:30:00|1494.4|1491.4|1495.4|1492.4|1496.4|1493.4|1494.4|1491.4|111
1654842900000|2022-06-10 06:35:00|1494.9|1491.9|1494.4|1491.4|1494.9|1491.9|1493.9|1490.9|32
1654843200000|2022-06-10 06:40:00|1493.9|1490.9|1493.9|1490.9|1494.4|1491.4|1493.4|1490.4|86
1654843500000|2022-06-10 06:45:00|1493.4|1490.4|1494.4|1491.4|1494.4|1491.4|1493.4|1490.4|56
1654843800000|2022-06-10 06:50:00|1493.9|1490.9|1493.9|1490.9|1494.4|1491.4|1493.9|1490.9|27
1654844100000|2022-06-10 06:55:00|1494.4|1491.4|1493.4|1490.4|1494.4|1491.4|1493.4|1490.4|21
1654844400000|2022-06-10 07:00:00|1493.9|1490.9|1493.4|1490.4|1493.9|1490.9|1492.4|1489.4|103
1654844700000|2022-06-10 07:05:00|1492.9|1489.9|1489.9|1486.9|1492.9|1489.9|1489.9|1486.9|198
1654845000000|2022-06-10 07:10:00|1490.4|1487.4|1490.9|1487.9|1491.4|1488.4|1489.9|1486.9|103
1654845300000|2022-06-10 07:15:00|1490.4|1487.4|1491.9|1488.9|1491.9|1488.9|1490.4|1487.4|131
1654845600000|2022-06-10 07:20:00|1491.4|1488.4|1489.9|1486.9|1491.9|1488.9|1489.9|1486.9|87
1654845900000|2022-06-10 07:25:00|1490.4|1487.4|1489.9|1486.9|1490.4|1487.4|1489.9|1486.9|67
1654846200000|2022-06-10 07:30:00|1490.9|1487.9|1490.9|1487.9|1490.9|1487.9|1490.4|1487.4|17
1654846500000|2022-06-10 07:35:00|1491.4|1488.4|1490.9|1487.9|1491.9|1488.9|1490.4|1487.4|51
1654846800000|2022-06-10 07:40:00|1491.4|1488.4|1490.4|1487.4|1491.4|1488.4|1489.4|1486.4|137
1654847100000|2022-06-10 07:45:00|1490.9|1487.9|1489.9|1486.9|1491.9|1488.9|1489.9|1486.9|75
1654847400000|2022-06-10 07:50:00|1490.9|1487.9|1489.9|1486.9|1490.9|1487.9|1489.4|1486.4|132
1654847700000|2022-06-10 07:55:00|1490.4|1487.4|1490.4|1487.4|1491.4|1488.4|1489.9|1486.9|66
1654848000000|2022-06-10 08:00:00|1490.9|1487.9|1492.4|1489.4|1492.9|1489.9|1489.9|1486.9|106
1654848300000|2022-06-10 08:05:00|1491.9|1488.9|1491.9|1488.9|1492.9|1489.9|1491.9|1488.9|70
1655081100000|2022-06-13 00:45:00|1491|1488|1478|1475|1491|1488|1475|1472|186
1655081400000|2022-06-13 00:50:00|1477.5|1474.5|1479|1476|1479|1476|1477.5|1474.5|59
1655081700000|2022-06-13 00:55:00|1478.5|1475.5|1476|1473|1478.5|1475.5|1475.5|1472.5|100
1655082000000|2022-06-13 01:00:00|1476.5|1473.5|1477.5|1474.5|1478.5|1475.5|1475.5|1472.5|278
1655082300000|2022-06-13 01:05:00|1477|1474|1475.5|1472.5|1477|1474|1474|1471|184
1655082600000|2022-06-13 01:10:00|1475|1472|1469|1466|1475.5|1472.5|1468|1465|365
1655082900000|2022-06-13 01:15:00|1468.5|1465.5|1467|1464|1468.5|1465.5|1466|1463|181
1655083200000|2022-06-13 01:20:00|1466.5|1463.5|1465.5|1462.5|1466.5|1463.5|1463|1460|262
1655083500000|2022-06-13 01:25:00|1465|1462|1465.5|1462.5|1465.5|1462.5|1465|1462|99
1655083800000|2022-06-13 01:30:00|1466|1463|1466.5|1463.5|1467.5|1464.5|1466|1463|146
1655084100000|2022-06-13 01:35:00|1466|1463|1469.5|1466.5|1471.5|1468.5|1465.5|1462.5|306
1655084400000|2022-06-13 01:40:00|1470|1467|1471.5|1468.5|1472|1469|1470|1467|89
1655084700000|2022-06-13 01:45:00|1472|1469|1475.5|1472.5|1476|1473|1471.5|1468.5|221
1655085000000|2022-06-13 01:50:00|1476|1473|1474.5|1471.5|1477|1474|1474.5|1471.5|216
1655085300000|2022-06-13 01:55:00|1475|1472|1473|1470|1475|1472|1472|1469|143
1655085600000|2022-06-13 02:00:00|1473.5|1470.5|1473.5|1470.5|1474.5|1471.5|1473|1470|99
1655085900000|2022-06-13 02:05:00|1474|1471|1472|1469|1474|1471|1472|1469|103
1655086200000|2022-06-13 02:10:00|1472.5|1469.5|1471|1468|1472.5|1469.5|1471|1468|111
1655086500000|2022-06-13 02:15:00|1471.5|1468.5|1472.5|1469.5|1472.5|1469.5|1471.5|1468.5|116
1655086800000|2022-06-13 02:20:00|1472|1469|1472|1469|1473.5|1470.5|1472|1469|157
1655087100000|2022-06-13 02:25:00|1472.5|1469.5|1471.5|1468.5|1472.5|1469.5|1471.5|1468.5|127
1655087400000|2022-06-13 02:30:00|1472|1469|1471.5|1468.5|1473|1470|1471|1468|155
1655087700000|2022-06-13 02:35:00|1471|1468|1468.5|1465.5|1471|1468|1468.5|1465.5|207
1655088000000|2022-06-13 02:40:00|1468|1465|1469.5|1466.5|1470|1467|1468|1465|77
1655088300000|2022-06-13 02:45:00|1469|1466|1469|1466|1469.5|1466.5|1469|1466|51
1655088600000|2022-06-13 02:50:00|1468.5|1465.5|1467.5|1464.5|1469.5|1466.5|1467|1464|215
1655088900000|2022-06-13 02:55:00|1467|1464|1468|1465|1468|1465|1466.5|1463.5|82
1655089200000|2022-06-13 03:00:00|1467.5|1464.5|1468|1465|1468|1465|1467|1464|65
1655089500000|2022-06-13 03:05:00|1468.5|1465.5|1468|1465|1468.5|1465.5|1467.5|1464.5|84
1655089800000|2022-06-13 03:10:00|1468.5|1465.5|1467.5|1464.5|1468.5|1465.5|1467|1464|67
1655090100000|2022-06-13 03:15:00|1467|1464|1466.5|1463.5|1467|1464|1466|1463|137
1655090400000|2022-06-13 03:20:00|1467|1464|1467.5|1464.5|1467.5|1464.5|1467|1464|59
1655090700000|2022-06-13 03:25:00|1467|1464|1467.5|1464.5|1467.5|1464.5|1467|1464|15
1655091000000|2022-06-13 03:30:00|1467|1464|1468.5|1465.5|1468.5|1465.5|1467|1464|245
1655091300000|2022-06-13 03:35:00|1468|1465|1468.5|1465.5|1468.5|1465.5|1467.5|1464.5|110
1655091600000|2022-06-13 03:40:00|1468|1465|1467.5|1464.5|1468|1465|1467|1464|59
1655091900000|2022-06-13 03:45:00|1468|1465|1467|1464|1468.5|1465.5|1467|1464|186
1655092200000|2022-06-13 03:50:00|1467.5|1464.5|1467.5|1464.5|1468|1465|1467|1464|99
1655092500000|2022-06-13 03:55:00|1467|1464|1467|1464|1467|1464|1466|1463|97
1655092800000|2022-06-13 04:00:00|1467.5|1464.5|1468|1465|1468|1465|1467.5|1464.5|52
1655093100000|2022-06-13 04:05:00|1467.5|1464.5|1468.5|1465.5|1469|1466|1467.5|1464.5|103
1655093400000|2022-06-13 04:10:00|1469|1466|1469.5|1466.5|1469.5|1466.5|1469|1466|71
1655093700000|2022-06-13 04:15:00|1469|1466|1469.5|1466.5|1470|1467|1469|1466|73
1655094000000|2022-06-13 04:20:00|1469|1466|1468|1465|1469.5|1466.5|1467.5|1464.5|94
1655094300000|2022-06-13 04:25:00|1467.5|1464.5|1470|1467|1470|1467|1467.5|1464.5|53
1655094600000|2022-06-13 04:30:00|1469.5|1466.5|1470|1467|1470|1467|1469.5|1466.5|34
1655094900000|2022-06-13 04:35:00|1469.5|1466.5|1470|1467|1470|1467|1469|1466|36
1655095200000|2022-06-13 04:40:00|1469.5|1466.5|1468.5|1465.5|1469.5|1466.5|1468.5|1465.5|28
1655101800000|2022-06-13 06:30:00|1467|1464|1465.5|1462.5|1467|1464|1462.5|1459.5|544
1655102100000|2022-06-13 06:35:00|1465|1462|1463|1460|1465.5|1462.5|1462|1459|129
1655102400000|2022-06-13 06:40:00|1462.5|1459.5|1464|1461|1465|1462|1462.5|1459.5|131
1655102700000|2022-06-13 06:45:00|1464.5|1461.5|1465|1462|1465.5|1462.5|1464|1461|58
1655103000000|2022-06-13 06:50:00|1464.5|1461.5|1465|1462|1465.5|1462.5|1464|1461|86
1655103300000|2022-06-13 06:55:00|1464.5|1461.5|1461.5|1458.5|1464.5|1461.5|1461|1458|128
1655103600000|2022-06-13 07:00:00|1461|1458|1460.5|1457.5|1462|1459|1460.5|1457.5|215
1655103900000|2022-06-13 07:05:00|1461|1458|1462|1459|1462|1459|1459.5|1456.5|254
1655104200000|2022-06-13 07:10:00|1461.5|1458.5|1460.5|1457.5|1462|1459|1460|1457|230
1655104500000|2022-06-13 07:15:00|1459.5|1456.5|1459.5|1456.5|1461|1458|1459.5|1456.5|207
1655104800000|2022-06-13 07:20:00|1460|1457|1460.5|1457.5|1460.5|1457.5|1459|1456|142
1655105100000|2022-06-13 07:25:00|1460|1457|1456|1453|1460.5|1457.5|1454.5|1451.5|757
1655105400000|2022-06-13 07:30:00|1455.5|1452.5|1456|1453|1457.5|1454.5|1455|1452|525
1655105700000|2022-06-13 07:35:00|1456.5|1453.5|1456|1453|1456.5|1453.5|1454.5|1451.5|318
1655106000000|2022-06-13 07:40:00|1455|1452|1456.5|1453.5|1457|1454|1454.5|1451.5|121
1655106300000|2022-06-13 07:45:00|1457|1454|1459|1456|1459.5|1456.5|1457|1454|90
1655106600000|2022-06-13 07:50:00|1458.5|1455.5|1460.5|1457.5|1460.5|1457.5|1458|1455|166
1655106900000|2022-06-13 07:55:00|1460|1457|1458.5|1455.5|1460|1457|1458|1455|104
1655107200000|2022-06-13 08:00:00|1459|1456|1458.5|1455.5|1459|1456|1458.5|1455.5|59
1655107500000|2022-06-13 08:05:00|1459|1456|1458|1455|1459|1456|1458|1455|62
1655167500000|2022-06-14 00:45:00|1450.5|1447.5|1451.5|1448.5|1456|1453|1450|1447|222
1655167800000|2022-06-14 00:50:00|1452|1449|1453.5|1450.5|1455.5|1452.5|1451.5|1448.5|107
1655168100000|2022-06-14 00:55:00|1454|1451|1453|1450|1454.5|1451.5|1452.5|1449.5|88
1655168400000|2022-06-14 01:00:00|1453.5|1450.5|1454|1451|1455.5|1452.5|1453.5|1450.5|354
1655168700000|2022-06-14 01:05:00|1453.5|1450.5|1455.5|1452.5|1456|1453|1450.5|1447.5|253
1655169000000|2022-06-14 01:10:00|1455|1452|1456|1453|1457|1454|1453.5|1450.5|393
1655169300000|2022-06-14 01:15:00|1455.5|1452.5|1456|1453|1457.5|1454.5|1455.5|1452.5|272
1655169600000|2022-06-14 01:20:00|1456.5|1453.5|1456.5|1453.5|1457|1454|1455|1452|156
1655169900000|2022-06-14 01:25:00|1456|1453|1459.5|1456.5|1460.5|1457.5|1456|1453|226
1655170200000|2022-06-14 01:30:00|1460|1457|1460.5|1457.5|1463|1460|1459.5|1456.5|413
1655170500000|2022-06-14 01:35:00|1461|1458|1461.5|1458.5|1463|1460|1461|1458|138
1655170800000|2022-06-14 01:40:00|1462|1459|1464|1461|1464|1461|1461.5|1458.5|163
1655171100000|2022-06-14 01:45:00|1464.5|1461.5|1463|1460|1464.5|1461.5|1462.5|1459.5|151
1655171400000|2022-06-14 01:50:00|1463.5|1460.5|1461.5|1458.5|1463.5|1460.5|1461|1458|105
1655171700000|2022-06-14 01:55:00|1462|1459|1461.5|1458.5|1462|1459|1460.5|1457.5|102
1655172000000|2022-06-14 02:00:00|1461|1458|1460.5|1457.5|1461|1458|1458.5|1455.5|197
1655172300000|2022-06-14 02:05:00|1460|1457|1462.5|1459.5|1462.5|1459.5|1460|1457|172
1655172600000|2022-06-14 02:10:00|1463|1460|1463|1460|1464|1461|1462.5|1459.5|131
1655172900000|2022-06-14 02:15:00|1462.5|1459.5|1463.5|1460.5|1463.5|1460.5|1462.5|1459.5|64
1655173200000|2022-06-14 02:20:00|1464|1461|1464.5|1461.5|1465|1462|1463|1460|163
1655173500000|2022-06-14 02:25:00|1465|1462|1465|1462|1465.5|1462.5|1464.5|1461.5|58
1655173800000|2022-06-14 02:30:00|1465.5|1462.5|1467.5|1464.5|1468|1465|1465.5|1462.5|152
1655174100000|2022-06-14 02:35:00|1468|1465|1466|1463|1468.5|1465.5|1465.5|1462.5|198
1655174400000|2022-06-14 02:40:00|1465.5|1462.5|1470|1467|1470|1467|1465.5|1462.5|111
1655174700000|2022-06-14 02:45:00|1469.5|1466.5|1469.5|1466.5|1470|1467|1469|1466|126
1655175000000|2022-06-14 02:50:00|1469|1466|1469|1466|1470|1467|1468.5|1465.5|91
1655175300000|2022-06-14 02:55:00|1468.5|1465.5|1469|1466|1469.5|1466.5|1468.5|1465.5|58
1655175600000|2022-06-14 03:00:00|1468.5|1465.5|1468.5|1465.5|1469.5|1466.5|1468.5|1465.5|55
1655175900000|2022-06-14 03:05:00|1469|1466|1469|1466|1469|1466|1468.5|1465.5|71
1655176200000|2022-06-14 03:10:00|1469.5|1466.5|1467.5|1464.5|1469.5|1466.5|1467|1464|135
1655176500000|2022-06-14 03:15:00|1468|1465|1468.5|1465.5|1469|1466|1468|1465|268
1655176800000|2022-06-14 03:20:00|1469|1466|1468|1465|1469|1466|1467.5|1464.5|75
1655177100000|2022-06-14 03:25:00|1467.5|1464.5|1466.5|1463.5|1467.5|1464.5|1466.5|1463.5|68
1655177400000|2022-06-14 03:30:00|1467|1464|1466|1463|1467|1464|1466|1463|125
1655177700000|2022-06-14 03:35:00|1465.5|1462.5|1466|1463|1467.5|1464.5|1465.5|1462.5|176
1655178000000|2022-06-14 03:40:00|1465.5|1462.5|1465|1462|1465.5|1462.5|1464|1461|59
1655178300000|2022-06-14 03:45:00|1464.5|1461.5|1464.5|1461.5|1465.5|1462.5|1464|1461|124
1655178600000|2022-06-14 03:50:00|1464|1461|1465|1462|1465|1462|1464|1461|79
1655178900000|2022-06-14 03:55:00|1465.5|1462.5|1466|1463|1466|1463|1464.5|1461.5|82
1655179200000|2022-06-14 04:00:00|1466.5|1463.5|1468|1465|1468.5|1465.5|1465|1462|112
1655179500000|2022-06-14 04:05:00|1468.5|1465.5|1467.5|1464.5|1468.5|1465.5|1467.5|1464.5|28
1655179800000|2022-06-14 04:10:00|1468|1465|1467.5|1464.5|1468.5|1465.5|1467.5|1464.5|45
1655180100000|2022-06-14 04:15:00|1468|1465|1467|1464|1468|1465|1467|1464|73
1655180400000|2022-06-14 04:20:00|1467.5|1464.5|1467.5|1464.5|1467.5|1464.5|1466.5|1463.5|62
1655180700000|2022-06-14 04:25:00|1467|1464|1467|1464|1467.5|1464.5|1466.5|1463.5|38
1655181000000|2022-06-14 04:30:00|1466.5|1463.5|1465.5|1462.5|1467|1464|1465.5|1462.5|26
1655181300000|2022-06-14 04:35:00|1465|1462|1465.5|1462.5|1465.5|1462.5|1464.5|1461.5|46
1655181600000|2022-06-14 04:40:00|1465|1462|1465|1462|1465.5|1462.5|1465|1462|30
1655188200000|2022-06-14 06:30:00|1465.5|1462.5|1468.5|1465.5|1469|1466|1465.5|1462.5|189
1655188500000|2022-06-14 06:35:00|1469|1466|1469|1466|1469.5|1466.5|1468.5|1465.5|59
1655188800000|2022-06-14 06:40:00|1468.5|1465.5|1469|1466|1469.5|1466.5|1468|1465|82
1655189100000|2022-06-14 06:45:00|1469.5|1466.5|1472.5|1469.5|1472.5|1469.5|1468.5|1465.5|176
1655189400000|2022-06-14 06:50:00|1472|1469|1473.5|1470.5|1473.5|1470.5|1471.5|1468.5|157
1655189700000|2022-06-14 06:55:00|1473|1470|1473.5|1470.5|1473.5|1470.5|1472|1469|39
1655190000000|2022-06-14 07:00:00|1474|1471|1475|1472|1475|1472|1473.5|1470.5|89
1655190300000|2022-06-14 07:05:00|1475.5|1472.5|1475|1472|1475.5|1472.5|1475|1472|67
1655190600000|2022-06-14 07:10:00|1475.5|1472.5|1475|1472|1476.5|1473.5|1474|1471|168
1655190900000|2022-06-14 07:15:00|1475.5|1472.5|1475|1472|1476.5|1473.5|1475|1472|91
1655191200000|2022-06-14 07:20:00|1475.5|1472.5|1474|1471|1475.5|1472.5|1473.5|1470.5|101
1655191500000|2022-06-14 07:25:00|1473.5|1470.5|1473|1470|1473.5|1470.5|1473|1470|71
1655191800000|2022-06-14 07:30:00|1473.5|1470.5|1473.5|1470.5|1474|1471|1473|1470|150
1655192100000|2022-06-14 07:35:00|1474|1471|1474|1471|1474|1471|1473.5|1470.5|49
1655192400000|2022-06-14 07:40:00|1473.5|1470.5|1474|1471|1474.5|1471.5|1473|1470|88
1655192700000|2022-06-14 07:45:00|1474.5|1471.5|1473|1470|1474.5|1471.5|1472.5|1469.5|107
1655193000000|2022-06-14 07:50:00|1473.5|1470.5|1475.5|1472.5|1475.5|1472.5|1473.5|1470.5|178
1655193300000|2022-06-14 07:55:00|1476|1473|1476.5|1473.5|1476.5|1473.5|1475|1472|68
1655193600000|2022-06-14 08:00:00|1476|1473|1478|1475|1478|1475|1475.5|1472.5|311
1655193900000|2022-06-14 08:05:00|1478.5|1475.5|1478|1475|1478.5|1475.5|1477.5|1474.5|109
1655253900000|2022-06-15 00:45:00|1469.8|1466.8|1472.3|1469.3|1473.3|1470.3|1468.3|1465.3|164
1655254200000|2022-06-15 00:50:00|1472.8|1469.8|1470.8|1467.8|1473.8|1470.8|1470.8|1467.8|189
1655254500000|2022-06-15 00:55:00|1471.3|1468.3|1470.3|1467.3|1471.3|1468.3|1469.3|1466.3|81
1655254800000|2022-06-15 01:00:00|1469.8|1466.8|1466.8|1463.8|1469.8|1466.8|1464.8|1461.8|392
1655255100000|2022-06-15 01:05:00|1467.8|1464.8|1466.8|1463.8|1467.8|1464.8|1465.3|1462.3|181
1655255400000|2022-06-15 01:10:00|1466.3|1463.3|1456.3|1453.3|1467.3|1464.3|1456.3|1453.3|515
1655255700000|2022-06-15 01:15:00|1455.3|1452.3|1459.3|1456.3|1461.3|1458.3|1455.3|1452.3|348
1655256000000|2022-06-15 01:20:00|1459.8|1456.8|1459.9|1456.9|1460.8|1457.8|1459.3|1456.3|240
1655256300000|2022-06-15 01:25:00|1460.4|1457.4|1459.9|1456.9|1461.4|1458.4|1458.9|1455.9|205
1655256600000|2022-06-15 01:30:00|1459.4|1456.4|1459.4|1456.4|1459.4|1456.4|1457.9|1454.9|123
1655256900000|2022-06-15 01:35:00|1458.9|1455.9|1461.4|1458.4|1462.9|1459.9|1458.9|1455.9|210
1655257200000|2022-06-15 01:40:00|1461.9|1458.9|1461.9|1458.9|1461.9|1458.9|1460.9|1457.9|43
1655257500000|2022-06-15 01:45:00|1462.4|1459.4|1461.9|1458.9|1462.4|1459.4|1460.9|1457.9|67
1655257800000|2022-06-15 01:50:00|1461.4|1458.4|1458.9|1455.9|1461.9|1458.9|1458.9|1455.9|113
1655258100000|2022-06-15 01:55:00|1459.4|1456.4|1458.4|1455.4|1459.9|1456.9|1457.4|1454.4|106
1655258400000|2022-06-15 02:00:00|1458.9|1455.9|1457.4|1454.4|1458.9|1455.9|1456.9|1453.9|124
1655258700000|2022-06-15 02:05:00|1456.9|1453.9|1456.4|1453.4|1457.9|1454.9|1455.9|1452.9|149
1655259000000|2022-06-15 02:10:00|1455.9|1452.9|1453.9|1450.9|1455.9|1452.9|1452.9|1449.9|477
1655259300000|2022-06-15 02:15:00|1453.4|1450.4|1454.4|1451.4|1454.9|1451.9|1453.4|1450.4|129
1655259600000|2022-06-15 02:20:00|1453.9|1450.9|1451.9|1448.9|1454.4|1451.4|1451.9|1448.9|149
1655259900000|2022-06-15 02:25:00|1452.4|1449.4|1453.4|1450.4|1455.4|1452.4|1452.4|1449.4|164
1655260200000|2022-06-15 02:30:00|1453.9|1450.9|1454.9|1451.9|1455.4|1452.4|1453.9|1450.9|80
1655260500000|2022-06-15 02:35:00|1455.4|1452.4|1454.9|1451.9|1455.9|1452.9|1454.9|1451.9|65
1655260800000|2022-06-15 02:40:00|1455.4|1452.4|1455.4|1452.4|1455.9|1452.9|1454.9|1451.9|42
1655261100000|2022-06-15 02:45:00|1455.9|1452.9|1455.4|1452.4|1455.9|1452.9|1454.9|1451.9|50
1655261400000|2022-06-15 02:50:00|1454.9|1451.9|1457.9|1454.9|1457.9|1454.9|1454.9|1451.9|69
1655261700000|2022-06-15 02:55:00|1457.4|1454.4|1456.4|1453.4|1457.4|1454.4|1455.9|1452.9|79
1655262000000|2022-06-15 03:00:00|1455.9|1452.9|1455.4|1452.4|1455.9|1452.9|1454.9|1451.9|36
1655262300000|2022-06-15 03:05:00|1455.9|1452.9|1455.4|1452.4|1455.9|1452.9|1455.4|1452.4|36
1655262600000|2022-06-15 03:10:00|1455.9|1452.9|1456.9|1453.9|1456.9|1453.9|1455.9|1452.9|59
1655262900000|2022-06-15 03:15:00|1456.4|1453.4|1455.4|1452.4|1456.4|1453.4|1454.9|1451.9|127
1655263200000|2022-06-15 03:20:00|1454.9|1451.9|1453.4|1450.4|1454.9|1451.9|1453.4|1450.4|198
1655263500000|2022-06-15 03:25:00|1453.9|1450.9|1453.4|1450.4|1453.9|1450.9|1453.4|1450.4|27
1655263800000|2022-06-15 03:30:00|1453.9|1450.9|1453.4|1450.4|1453.9|1450.9|1453.4|1450.4|39
1655264100000|2022-06-15 03:35:00|1453.9|1450.9|1454.4|1451.4|1454.9|1451.9|1453.9|1450.9|96
1655264400000|2022-06-15 03:40:00|1453.9|1450.9|1453.9|1450.9|1454.4|1451.4|1453.4|1450.4|108
1655264700000|2022-06-15 03:45:00|1453.4|1450.4|1453.4|1450.4|1453.9|1450.9|1453.4|1450.4|25
1655265000000|2022-06-15 03:50:00|1454.4|1451.4|1454.4|1451.4|1454.4|1451.4|1454.4|1451.4|23
1655265300000|2022-06-15 03:55:00|1453.9|1450.9|1453.9|1450.9|1454.4|1451.4|1453.9|1450.9|59
1655265600000|2022-06-15 04:00:00|1454.4|1451.4|1453.9|1450.9|1454.9|1451.9|1453.9|1450.9|78
1655265900000|2022-06-15 04:05:00|1454.4|1451.4|1454.4|1451.4|1454.4|1451.4|1454.4|1451.4|14
1655266200000|2022-06-15 04:10:00|1454.9|1451.9|1454.4|1451.4|1454.9|1451.9|1453.9|1450.9|52
1655266500000|2022-06-15 04:15:00|1453.9|1450.9|1453.9|1450.9|1454.4|1451.4|1453.9|1450.9|61
1655266800000|2022-06-15 04:20:00|1454.4|1451.4|1455.9|1452.9|1455.9|1452.9|1454.4|1451.4|55
1655267100000|2022-06-15 04:25:00|1455.4|1452.4|1455.9|1452.9|1455.9|1452.9|1455.4|1452.4|68
1655267400000|2022-06-15 04:30:00|1455.4|1452.4|1454.4|1451.4|1455.4|1452.4|1454.4|1451.4|19
1655267700000|2022-06-15 04:35:00|1453.9|1450.9|1454.4|1451.4|1454.4|1451.4|1453.9|1450.9|26
1655268000000|2022-06-15 04:40:00|1453.9|1450.9|1453.9|1450.9|1453.9|1450.9|1453.9|1450.9|10
1655274600000|2022-06-15 06:30:00|1453.4|1450.4|1457.4|1454.4|1458.4|1455.4|1453.4|1450.4|187
1655274900000|2022-06-15 06:35:00|1457.9|1454.9|1457.9|1454.9|1458.4|1455.4|1456.9|1453.9|75
1655275200000|2022-06-15 06:40:00|1458.4|1455.4|1452.9|1449.9|1458.4|1455.4|1452.9|1449.9|270
1655275500000|2022-06-15 06:45:00|1453.4|1450.4|1453.4|1450.4|1454.9|1451.9|1453.4|1450.4|81
1655275800000|2022-06-15 06:50:00|1453.9|1450.9|1454.9|1451.9|1455.4|1452.4|1453.4|1450.4|67
1655276100000|2022-06-15 06:55:00|1454.4|1451.4|1452.9|1449.9|1454.4|1451.4|1452.4|1449.4|226
1655276400000|2022-06-15 07:00:00|1453.4|1450.4|1452.9|1449.9|1453.9|1450.9|1452.9|1449.9|99
1655276700000|2022-06-15 07:05:00|1452.4|1449.4|1450.9|1447.9|1452.9|1449.9|1450.9|1447.9|226
1655277000000|2022-06-15 07:10:00|1450.4|1447.4|1449.9|1446.9|1451.4|1448.4|1449.4|1446.4|325
1655277300000|2022-06-15 07:15:00|1450.4|1447.4|1450.9|1447.9|1450.9|1447.9|1449.9|1446.9|79
1655277600000|2022-06-15 07:20:00|1451.4|1448.4|1450.9|1447.9|1451.4|1448.4|1450.4|1447.4|132
1655277900000|2022-06-15 07:25:00|1450.4|1447.4|1453.4|1450.4|1453.4|1450.4|1450.4|1447.4|144
1655278200000|2022-06-15 07:30:00|1452.9|1449.9|1453.4|1450.4|1453.9|1450.9|1451.4|1448.4|123
1655278500000|2022-06-15 07:35:00|1452.9|1449.9|1453.4|1450.4|1454.4|1451.4|1452.4|1449.4|73
1655278800000|2022-06-15 07:40:00|1453.9|1450.9|1454.4|1451.4|1454.9|1451.9|1453.9|1450.9|41
1655279100000|2022-06-15 07:45:00|1453.9|1450.9|1452.9|1449.9|1453.9|1450.9|1452.9|1449.9|43
1655279400000|2022-06-15 07:50:00|1453.9|1450.9|1456.9|1453.9|1456.9|1453.9|1453.9|1450.9|131
1655279700000|2022-06-15 07:55:00|1456.4|1453.4|1456.4|1453.4|1457.9|1454.9|1455.9|1452.9|95
1655280000000|2022-06-15 08:00:00|1455.9|1452.9|1455.9|1452.9|1456.9|1453.9|1455.9|1452.9|47
1655280300000|2022-06-15 08:05:00|1456.4|1453.4|1455.4|1452.4|1457.4|1454.4|1455.4|1452.4|64
1655340300000|2022-06-16 00:45:00|1456.4|1453.4|1468.9|1465.9|1469.9|1466.9|1456.4|1453.4|240
1655340600000|2022-06-16 00:50:00|1468.4|1465.4|1468.4|1465.4|1468.9|1465.9|1467.4|1464.4|86
1655340900000|2022-06-16 00:55:00|1468.9|1465.9|1470.4|1467.4|1470.4|1467.4|1468.4|1465.4|88
1655341200000|2022-06-16 01:00:00|1470.9|1467.9|1469.9|1466.9|1471.9|1468.9|1469.4|1466.4|242
1655341500000|2022-06-16 01:05:00|1470.4|1467.4|1470.4|1467.4|1470.9|1467.9|1469.9|1466.9|118
1655341800000|2022-06-16 01:10:00|1470.9|1467.9|1471.9|1468.9|1472.4|1469.4|1470.9|1467.9|131
1655342100000|2022-06-16 01:15:00|1472.4|1469.4|1473.9|1470.9|1473.9|1470.9|1471.9|1468.9|200
1655342400000|2022-06-16 01:20:00|1473.4|1470.4|1476.4|1473.4|1476.4|1473.4|1473.4|1470.4|208
1655342700000|2022-06-16 01:25:00|1475.4|1472.4|1473.4|1470.4|1475.4|1472.4|1473.4|1470.4|125
1655343000000|2022-06-16 01:30:00|1472.9|1469.9|1473.4|1470.4|1473.9|1470.9|1472.9|1469.9|117
1655343300000|2022-06-16 01:35:00|1472.9|1469.9|1472.9|1469.9|1474.4|1471.4|1472.9|1469.9|129
1655343600000|2022-06-16 01:40:00|1473.4|1470.4|1471.4|1468.4|1473.4|1470.4|1470.4|1467.4|216
1655343900000|2022-06-16 01:45:00|1471.9|1468.9|1471.9|1468.9|1471.9|1468.9|1469.9|1466.9|105
1655344200000|2022-06-16 01:50:00|1472.4|1469.4|1471.4|1468.4|1472.4|1469.4|1470.9|1467.9|45
1655344500000|2022-06-16 01:55:00|1471.9|1468.9|1470.4|1467.4|1471.9|1468.9|1469.9|1466.9|62
1655344800000|2022-06-16 02:00:00|1470.9|1467.9|1471.4|1468.4|1471.9|1468.9|1470.9|1467.9|54
1655345100000|2022-06-16 02:05:00|1470.9|1467.9|1469.4|1466.4|1470.9|1467.9|1469.4|1466.4|57
1655345400000|2022-06-16 02:10:00|1468.9|1465.9|1469.4|1466.4|1469.9|1466.9|1468.9|1465.9|122
1655345700000|2022-06-16 02:15:00|1469.9|1466.9|1468.4|1465.4|1469.9|1466.9|1467.9|1464.9|125
1655346000000|2022-06-16 02:20:00|1468.9|1465.9|1469.9|1466.9|1469.9|1466.9|1468.9|1465.9|63
1655346300000|2022-06-16 02:25:00|1469.4|1466.4|1468.9|1465.9|1469.4|1466.4|1468.4|1465.4|59
1655346600000|2022-06-16 02:30:00|1468.4|1465.4|1468.9|1465.9|1469.4|1466.4|1468.4|1465.4|62
1655346900000|2022-06-16 02:35:00|1468.4|1465.4|1468.9|1465.9|1468.9|1465.9|1468.4|1465.4|42
1655347200000|2022-06-16 02:40:00|1468.4|1465.4|1468.4|1465.4|1468.9|1465.9|1468.4|1465.4|51
1655347500000|2022-06-16 02:45:00|1468.9|1465.9|1468.4|1465.4|1468.9|1465.9|1468.4|1465.4|36
1655347800000|2022-06-16 02:50:00|1468.9|1465.9|1470.4|1467.4|1470.4|1467.4|1468.4|1465.4|183
1655348100000|2022-06-16 02:55:00|1470.9|1467.9|1469.4|1466.4|1470.9|1467.9|1468.4|1465.4|106
1655348400000|2022-06-16 03:00:00|1468.9|1465.9|1467.9|1464.9|1468.9|1465.9|1467.4|1464.4|76
1655348700000|2022-06-16 03:05:00|1467.4|1464.4|1468.9|1465.9|1468.9|1465.9|1467.4|1464.4|49
1655349000000|2022-06-16 03:10:00|1468.4|1465.4|1466.9|1463.9|1468.4|1465.4|1466.4|1463.4|140
1655349300000|2022-06-16 03:15:00|1466.4|1463.4|1464.4|1461.4|1466.4|1463.4|1463.9|1460.9|216
1655349600000|2022-06-16 03:20:00|1463.9|1460.9|1463.4|1460.4|1464.4|1461.4|1462.9|1459.9|229
1655349900000|2022-06-16 03:25:00|1462.9|1459.9|1462.4|1459.4|1463.4|1460.4|1462.4|1459.4|191
1655350200000|2022-06-16 03:30:00|1461.9|1458.9|1461.4|1458.4|1462.9|1459.9|1460.9|1457.9|160
1655350500000|2022-06-16 03:35:00|1461.9|1458.9|1463.4|1460.4|1463.4|1460.4|1461.4|1458.4|117
1655350800000|2022-06-16 03:40:00|1463.9|1460.9|1464.4|1461.4|1464.9|1461.9|1463.9|1460.9|109
1655351100000|2022-06-16 03:45:00|1463.9|1460.9|1464.4|1461.4|1464.4|1461.4|1463.9|1460.9|84
1655351400000|2022-06-16 03:50:00|1463.9|1460.9|1464.4|1461.4|1464.9|1461.9|1463.9|1460.9|39
1655351700000|2022-06-16 03:55:00|1464.9|1461.9|1463.4|1460.4|1465.4|1462.4|1462.9|1459.9|68
1655352000000|2022-06-16 04:00:00|1463.9|1460.9|1463.4|1460.4|1464.4|1461.4|1463.4|1460.4|86
1655352300000|2022-06-16 04:05:00|1462.9|1459.9|1461.9|1458.9|1463.4|1460.4|1461.4|1458.4|117
1655352600000|2022-06-16 04:10:00|1462.4|1459.4|1463.4|1460.4|1463.4|1460.4|1461.9|1458.9|92
1655352900000|2022-06-16 04:15:00|1462.9|1459.9|1463.4|1460.4|1463.9|1460.9|1462.4|1459.4|74
1655353200000|2022-06-16 04:20:00|1463.9|1460.9|1464.4|1461.4|1465.4|1462.4|1463.9|1460.9|63
1655353500000|2022-06-16 04:25:00|1463.9|1460.9|1463.9|1460.9|1464.4|1461.4|1463.4|1460.4|49
1655353800000|2022-06-16 04:30:00|1464.4|1461.4|1463.9|1460.9|1464.4|1461.4|1463.4|1460.4|31
1655354100000|2022-06-16 04:35:00|1464.4|1461.4|1464.4|1461.4|1464.9|1461.9|1463.9|1460.9|27
1655354400000|2022-06-16 04:40:00|1463.9|1460.9|1463.9|1460.9|1464.4|1461.4|1463.4|1460.4|40
1655361000000|2022-06-16 06:30:00|1463.4|1460.4|1460.9|1457.9|1463.4|1460.4|1459.4|1456.4|312
1655361300000|2022-06-16 06:35:00|1460.4|1457.4|1459.4|1456.4|1460.9|1457.9|1458.9|1455.9|153
1655361600000|2022-06-16 06:40:00|1459.9|1456.9|1458.9|1455.9|1459.9|1456.9|1458.4|1455.4|135
1655361900000|2022-06-16 06:45:00|1459.4|1456.4|1460.9|1457.9|1461.9|1458.9|1459.4|1456.4|114
1655362200000|2022-06-16 06:50:00|1460.4|1457.4|1459.4|1456.4|1460.4|1457.4|1458.4|1455.4|207
1655362500000|2022-06-16 06:55:00|1459.9|1456.9|1459.9|1456.9|1460.4|1457.4|1458.9|1455.9|94
1655362800000|2022-06-16 07:00:00|1459.4|1456.4|1460.9|1457.9|1460.9|1457.9|1458.4|1455.4|172
1655363100000|2022-06-16 07:05:00|1460.4|1457.4|1460.4|1457.4|1461.4|1458.4|1458.9|1455.9|136
1655363400000|2022-06-16 07:10:00|1459.9|1456.9|1459.9|1456.9|1459.9|1456.9|1459.4|1456.4|99
1655363700000|2022-06-16 07:15:00|1460.4|1457.4|1457.9|1454.9|1460.4|1457.4|1457.9|1454.9|157
1655364000000|2022-06-16 07:20:00|1458.4|1455.4|1458.4|1455.4|1458.4|1455.4|1457.4|1454.4|128
1655364300000|2022-06-16 07:25:00|1457.9|1454.9|1458.4|1455.4|1458.9|1455.9|1457.9|1454.9|84
1655364600000|2022-06-16 07:30:00|1457.9|1454.9|1457.4|1454.4|1458.4|1455.4|1456.9|1453.9|145
1655364900000|2022-06-16 07:35:00|1457.9|1454.9|1456.9|1453.9|1457.9|1454.9|1456.4|1453.4|207
1655365200000|2022-06-16 07:40:00|1457.4|1454.4|1457.9|1454.9|1457.9|1454.9|1455.4|1452.4|185
1655365500000|2022-06-16 07:45:00|1458.4|1455.4|1457.4|1454.4|1458.4|1455.4|1456.4|1453.4|149
1655365800000|2022-06-16 07:50:00|1456.9|1453.9|1456.9|1453.9|1457.4|1454.4|1456.4|1453.4|59
1655366100000|2022-06-16 07:55:00|1457.4|1454.4|1458.4|1455.4|1458.4|1455.4|1455.9|1452.9|147
1655366400000|2022-06-16 08:00:00|1457.9|1454.9|1460.4|1457.4|1461.4|1458.4|1457.9|1454.9|197
1655366700000|2022-06-16 08:05:00|1459.9|1456.9|1458.4|1455.4|1459.9|1456.9|1458.4|1455.4|54
1655426700000|2022-06-17 00:45:00|1459.4|1456.4|1454.9|1451.9|1459.4|1456.4|1451.4|1448.4|202
1655427000000|2022-06-17 00:50:00|1455.4|1452.4|1455.9|1452.9|1456.4|1453.4|1454.9|1451.9|94
1655427300000|2022-06-17 00:55:00|1455.4|1452.4|1453.4|1450.4|1455.4|1452.4|1453.4|1450.4|72
1655427600000|2022-06-17 01:00:00|1453.9|1450.9|1451.4|1448.4|1455.4|1452.4|1451.4|1448.4|207
1655427900000|2022-06-17 01:05:00|1450.4|1447.4|1447.4|1444.4|1450.4|1447.4|1446.4|1443.4|354
1655428200000|2022-06-17 01:10:00|1447.9|1444.9|1441.4|1438.4|1448.4|1445.4|1441.4|1438.4|458
1655428500000|2022-06-17 01:15:00|1442.4|1439.4|1444.4|1441.4|1444.9|1441.9|1441.4|1438.4|248
1655428800000|2022-06-17 01:20:00|1443.9|1440.9|1442.4|1439.4|1444.4|1441.4|1442.4|1439.4|112
1655429100000|2022-06-17 01:25:00|1441.9|1438.9|1442.4|1439.4|1442.4|1439.4|1440.9|1437.9|122
1655429400000|2022-06-17 01:30:00|1442.9|1439.9|1443.4|1440.4|1443.4|1440.4|1442.4|1439.4|167
1655429700000|2022-06-17 01:35:00|1443.9|1440.9|1445.9|1442.9|1446.4|1443.4|1443.4|1440.4|161
1655430000000|2022-06-17 01:40:00|1446.4|1443.4|1446.4|1443.4|1447.9|1444.9|1445.9|1442.9|134
1655430300000|2022-06-17 01:45:00|1446.9|1443.9|1447.9|1444.9|1447.9|1444.9|1445.9|1442.9|69
1655430600000|2022-06-17 01:50:00|1448.4|1445.4|1449.4|1446.4|1449.4|1446.4|1447.9|1444.9|92
1655430900000|2022-06-17 01:55:00|1449.9|1446.9|1447.9|1444.9|1449.9|1446.9|1446.9|1443.9|97
1655431200000|2022-06-17 02:00:00|1448.4|1445.4|1450.9|1447.9|1450.9|1447.9|1448.4|1445.4|54
1655431500000|2022-06-17 02:05:00|1450.4|1447.4|1448.4|1445.4|1450.4|1447.4|1448.4|1445.4|106
1655431800000|2022-06-17 02:10:00|1447.9|1444.9|1446.9|1443.9|1447.9|1444.9|1446.9|1443.9|87
1655432100000|2022-06-17 02:15:00|1446.4|1443.4|1446.9|1443.9|1446.9|1443.9|1445.9|1442.9|77
1655432400000|2022-06-17 02:20:00|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|1446.9|1443.9|44
1655432700000|2022-06-17 02:25:00|1447.9|1444.9|1447.4|1444.4|1448.9|1445.9|1447.4|1444.4|61
1655433000000|2022-06-17 02:30:00|1447.9|1444.9|1447.9|1444.9|1448.4|1445.4|1447.4|1444.4|21
1655433300000|2022-06-17 02:35:00|1448.4|1445.4|1449.4|1446.4|1449.9|1446.9|1448.4|1445.4|98
1655433600000|2022-06-17 02:40:00|1449.9|1446.9|1451.9|1448.9|1452.4|1449.4|1449.9|1446.9|185
1655433900000|2022-06-17 02:45:00|1452.4|1449.4|1450.4|1447.4|1452.4|1449.4|1450.4|1447.4|82
1655434200000|2022-06-17 02:50:00|1450.9|1447.9|1449.4|1446.4|1450.9|1447.9|1449.4|1446.4|22
1655434500000|2022-06-17 02:55:00|1449.9|1446.9|1448.4|1445.4|1449.9|1446.9|1448.4|1445.4|58
1655434800000|2022-06-17 03:00:00|1448.9|1445.9|1448.9|1445.9|1449.9|1446.9|1448.4|1445.4|39
1655435100000|2022-06-17 03:05:00|1448.4|1445.4|1448.1|1445.1|1448.9|1445.9|1447.9|1444.9|50
1655435400000|2022-06-17 03:10:00|1447.6|1444.6|1448.1|1445.1|1448.1|1445.1|1447.6|1444.6|28
1655435700000|2022-06-17 03:15:00|1448.6|1445.6|1449.1|1446.1|1449.6|1446.6|1448.6|1445.6|67
1655436000000|2022-06-17 03:20:00|1448.6|1445.6|1449.1|1446.1|1449.1|1446.1|1448.6|1445.6|50
1655436300000|2022-06-17 03:25:00|1449.6|1446.6|1447.6|1444.6|1450.1|1447.1|1447.6|1444.6|70
1655436600000|2022-06-17 03:30:00|1448.1|1445.1|1446.6|1443.6|1448.1|1445.1|1446.1|1443.1|95
1655436900000|2022-06-17 03:35:00|1447.1|1444.1|1447.6|1444.6|1448.1|1445.1|1446.6|1443.6|93
1655437200000|2022-06-17 03:40:00|1447.1|1444.1|1447.1|1444.1|1447.6|1444.6|1446.6|1443.6|33
1655437500000|2022-06-17 03:45:00|1446.6|1443.6|1445.6|1442.6|1447.6|1444.6|1445.6|1442.6|48
1655437800000|2022-06-17 03:50:00|1445.1|1442.1|1445.6|1442.6|1445.6|1442.6|1444.6|1441.6|103
1655438100000|2022-06-17 03:55:00|1446.1|1443.1|1444.6|1441.6|1446.1|1443.1|1444.6|1441.6|44
1655438400000|2022-06-17 04:00:00|1445.1|1442.1|1446.1|1443.1|1446.1|1443.1|1445.1|1442.1|53
1655438700000|2022-06-17 04:05:00|1445.6|1442.6|1447.1|1444.1|1447.1|1444.1|1445.6|1442.6|35
1655439000000|2022-06-17 04:10:00|1446.6|1443.6|1445.6|1442.6|1446.6|1443.6|1445.6|1442.6|53
1655439300000|2022-06-17 04:15:00|1446.6|1443.6|1446.6|1443.6|1446.6|1443.6|1445.6|1442.6|49
1655439600000|2022-06-17 04:20:00|1446.1|1443.1|1446.1|1443.1|1446.6|1443.6|1445.6|1442.6|38
1655439900000|2022-06-17 04:25:00|1445.6|1442.6|1447.1|1444.1|1447.1|1444.1|1445.6|1442.6|73
1655440200000|2022-06-17 04:30:00|1447.6|1444.6|1448.1|1445.1|1448.6|1445.6|1447.6|1444.6|38
1655440500000|2022-06-17 04:35:00|1448.6|1445.6|1450.1|1447.1|1450.1|1447.1|1448.6|1445.6|55
1655440800000|2022-06-17 04:40:00|1449.6|1446.6|1449.1|1446.1|1450.1|1447.1|1449.1|1446.1|24
1655447400000|2022-06-17 06:30:00|1447.1|1444.1|1447.1|1444.1|1449.1|1446.1|1446.6|1443.6|121
1655447700000|2022-06-17 06:35:00|1447.6|1444.6|1446.6|1443.6|1448.1|1445.1|1446.6|1443.6|75
1655448000000|2022-06-17 06:40:00|1447.1|1444.1|1448.1|1445.1|1448.1|1445.1|1446.6|1443.6|71
1655448300000|2022-06-17 06:45:00|1448.6|1445.6|1447.1|1444.1|1448.6|1445.6|1447.1|1444.1|43
1655448600000|2022-06-17 06:50:00|1446.6|1443.6|1445.6|1442.6|1447.1|1444.1|1445.1|1442.1|98
1655448900000|2022-06-17 06:55:00|1446.1|1443.1|1446.1|1443.1|1446.1|1443.1|1445.6|1442.6|52
1655449200000|2022-06-17 07:00:00|1445.6|1442.6|1445.1|1442.1|1446.1|1443.1|1445.1|1442.1|77
1655449500000|2022-06-17 07:05:00|1445.6|1442.6|1445.1|1442.1|1446.1|1443.1|1445.1|1442.1|57
1655449800000|2022-06-17 07:10:00|1445.6|1442.6|1445.1|1442.1|1445.6|1442.6|1444.6|1441.6|49
1655450100000|2022-06-17 07:15:00|1446.1|1443.1|1446.1|1443.1|1446.1|1443.1|1446.1|1443.1|25
1655450400000|2022-06-17 07:20:00|1445.6|1442.6|1444.6|1441.6|1445.6|1442.6|1444.6|1441.6|82
1655450700000|2022-06-17 07:25:00|1445.1|1442.1|1444.6|1441.6|1445.1|1442.1|1444.6|1441.6|42
1655451000000|2022-06-17 07:30:00|1444.1|1441.1|1446.1|1443.1|1446.1|1443.1|1444.1|1441.1|56
1655451300000|2022-06-17 07:35:00|1446.6|1443.6|1447.6|1444.6|1448.1|1445.1|1446.6|1443.6|56
1655451600000|2022-06-17 07:40:00|1447.1|1444.1|1447.1|1444.1|1448.1|1445.1|1447.1|1444.1|53
1655451900000|2022-06-17 07:45:00|1447.6|1444.6|1448.1|1445.1|1448.6|1445.6|1447.1|1444.1|84
1655452200000|2022-06-17 07:50:00|1448.6|1445.6|1448.1|1445.1|1448.6|1445.6|1448.1|1445.1|38
1655452500000|2022-06-17 07:55:00|1447.6|1444.6|1449.1|1446.1|1449.6|1446.6|1447.6|1444.6|75
1655452800000|2022-06-17 08:00:00|1448.6|1445.6|1449.1|1446.1|1449.1|1446.1|1448.6|1445.6|68
1655453100000|2022-06-17 08:05:00|1448.6|1445.6|1448.6|1445.6|1449.1|1446.1|1448.6|1445.6|23
1655685900000|2022-06-20 00:45:00|1450.3|1447.3|1454.3|1451.3|1458.3|1455.3|1450.3|1447.3|121
1655686200000|2022-06-20 00:50:00|1454.8|1451.8|1450.8|1447.8|1456.3|1453.3|1449.8|1446.8|102
1655686500000|2022-06-20 00:55:00|1451.3|1448.3|1449.3|1446.3|1452.3|1449.3|1448.8|1445.8|46
1655686800000|2022-06-20 01:00:00|1448.8|1445.8|1447.3|1444.3|1449.3|1446.3|1445.8|1442.8|156
1655687100000|2022-06-20 01:05:00|1446.3|1443.3|1448.8|1445.8|1449.8|1446.8|1444.8|1441.8|148
1655687400000|2022-06-20 01:10:00|1449.3|1446.3|1451.8|1448.8|1453.3|1450.3|1449.3|1446.3|153
1655687700000|2022-06-20 01:15:00|1451.3|1448.3|1448.3|1445.3|1451.8|1448.8|1448.3|1445.3|89
1655688000000|2022-06-20 01:20:00|1448.8|1445.8|1446.3|1443.3|1448.8|1445.8|1445.3|1442.3|148
1655688300000|2022-06-20 01:25:00|1445.8|1442.8|1447.8|1444.8|1448.8|1445.8|1445.3|1442.3|102
1655688600000|2022-06-20 01:30:00|1447.3|1444.3|1447.8|1444.8|1447.8|1444.8|1446.3|1443.3|80
1655688900000|2022-06-20 01:35:00|1447.3|1444.3|1447.8|1444.8|1448.8|1445.8|1447.3|1444.3|53
1655689200000|2022-06-20 01:40:00|1448.3|1445.3|1448.3|1445.3|1448.8|1445.8|1447.8|1444.8|50
1655689500000|2022-06-20 01:45:00|1447.8|1444.8|1446.8|1443.8|1448.3|1445.3|1446.8|1443.8|60
1655689800000|2022-06-20 01:50:00|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|1446.3|1443.3|22
1655690100000|2022-06-20 01:55:00|1446.8|1443.8|1445.3|1442.3|1446.8|1443.8|1443.8|1440.8|84
1655690400000|2022-06-20 02:00:00|1444.8|1441.8|1445.3|1442.3|1446.3|1443.3|1444.8|1441.8|55
1655690700000|2022-06-20 02:05:00|1444.8|1441.8|1445.3|1442.3|1445.3|1442.3|1444.3|1441.3|63
1655691000000|2022-06-20 02:10:00|1445.8|1442.8|1445.3|1442.3|1445.8|1442.8|1444.8|1441.8|17
1655691300000|2022-06-20 02:15:00|1444.8|1441.8|1444.3|1441.3|1445.3|1442.3|1443.8|1440.8|55
1655691600000|2022-06-20 02:20:00|1443.8|1440.8|1442.3|1439.3|1444.3|1441.3|1441.8|1438.8|77
1655691900000|2022-06-20 02:25:00|1441.8|1438.8|1442.8|1439.8|1442.8|1439.8|1441.8|1438.8|76
1655692200000|2022-06-20 02:30:00|1442.3|1439.3|1442.8|1439.8|1443.3|1440.3|1441.8|1438.8|35
1655692500000|2022-06-20 02:35:00|1442.3|1439.3|1440.3|1437.3|1442.3|1439.3|1440.3|1437.3|70
1655692800000|2022-06-20 02:40:00|1440.8|1437.8|1440.3|1437.3|1441.3|1438.3|1440.3|1437.3|61
1655693100000|2022-06-20 02:45:00|1439.8|1436.8|1437.8|1434.8|1440.3|1437.3|1437.8|1434.8|99
1655693400000|2022-06-20 02:50:00|1438.3|1435.3|1437.8|1434.8|1438.3|1435.3|1437.3|1434.3|53
1655693700000|2022-06-20 02:55:00|1438.3|1435.3|1437.8|1434.8|1438.8|1435.8|1437.3|1434.3|103
1655694000000|2022-06-20 03:00:00|1438.3|1435.3|1438.3|1435.3|1439.3|1436.3|1438.3|1435.3|64
1655694300000|2022-06-20 03:05:00|1438.8|1435.8|1436.8|1433.8|1439.3|1436.3|1436.8|1433.8|77
1655694600000|2022-06-20 03:10:00|1436.3|1433.3|1435.3|1432.3|1436.8|1433.8|1434.8|1431.8|65
1655694900000|2022-06-20 03:15:00|1434.8|1431.8|1434.8|1431.8|1434.8|1431.8|1433.8|1430.8|65
1655695200000|2022-06-20 03:20:00|1434.3|1431.3|1434.8|1431.8|1434.8|1431.8|1433.8|1430.8|34
1655695500000|2022-06-20 03:25:00|1435.3|1432.3|1436.8|1433.8|1436.8|1433.8|1435.3|1432.3|75
1655695800000|2022-06-20 03:30:00|1437.3|1434.3|1437.3|1434.3|1437.8|1434.8|1436.3|1433.3|46
1655696100000|2022-06-20 03:35:00|1436.8|1433.8|1436.3|1433.3|1436.8|1433.8|1436.3|1433.3|16
1655696400000|2022-06-20 03:40:00|1436.8|1433.8|1435.8|1432.8|1436.8|1433.8|1435.3|1432.3|36
1655696700000|2022-06-20 03:45:00|1435.3|1432.3|1436.8|1433.8|1436.8|1433.8|1435.3|1432.3|33
1655697000000|2022-06-20 03:50:00|1436.3|1433.3|1436.8|1433.8|1436.8|1433.8|1435.8|1432.8|17
1655697300000|2022-06-20 03:55:00|1436.3|1433.3|1437.8|1434.8|1437.8|1434.8|1436.3|1433.3|37
1655697600000|2022-06-20 04:00:00|1436.8|1433.8|1436.3|1433.3|1437.3|1434.3|1436.3|1433.3|19
1655697900000|2022-06-20 04:05:00|1436.8|1433.8|1436.3|1433.3|1437.3|1434.3|1435.8|1432.8|36
1655698200000|2022-06-20 04:10:00|1435.8|1432.8|1436.3|1433.3|1436.3|1433.3|1435.8|1432.8|26
1655698500000|2022-06-20 04:15:00|1435.3|1432.3|1435.3|1432.3|1435.8|1432.8|1435.3|1432.3|42
1655698800000|2022-06-20 04:20:00|1434.8|1431.8|1434.8|1431.8|1434.8|1431.8|1433.8|1430.8|51
1655699100000|2022-06-20 04:25:00|1434.3|1431.3|1434.8|1431.8|1434.8|1431.8|1434.3|1431.3|17
1655699400000|2022-06-20 04:30:00|1435.3|1432.3|1434.3|1431.3|1435.3|1432.3|1434.3|1431.3|14
1655699700000|2022-06-20 04:35:00|1434.8|1431.8|1433.8|1430.8|1434.8|1431.8|1433.8|1430.8|21
1655700000000|2022-06-20 04:40:00|1434.3|1431.3|1434.3|1431.3|1434.3|1431.3|1433.8|1430.8|26
1655706600000|2022-06-20 06:30:00|1434.8|1431.8|1436.3|1433.3|1439.8|1436.8|1434.8|1431.8|138
1655706900000|2022-06-20 06:35:00|1436.8|1433.8|1438.3|1435.3|1438.3|1435.3|1436.3|1433.3|92
1655707200000|2022-06-20 06:40:00|1438.8|1435.8|1437.3|1434.3|1438.8|1435.8|1437.3|1434.3|65
1655707500000|2022-06-20 06:45:00|1437.8|1434.8|1437.8|1434.8|1438.3|1435.3|1437.8|1434.8|21
1655707800000|2022-06-20 06:50:00|1437.3|1434.3|1437.8|1434.8|1437.8|1434.8|1437.3|1434.3|23
1655708100000|2022-06-20 06:55:00|1438.3|1435.3|1438.3|1435.3|1438.3|1435.3|1438.3|1435.3|16
1655708400000|2022-06-20 07:00:00|1437.8|1434.8|1438.3|1435.3|1439.8|1436.8|1437.8|1434.8|74
1655708700000|2022-06-20 07:05:00|1437.8|1434.8|1440.3|1437.3|1440.8|1437.8|1437.8|1434.8|132
1655709000000|2022-06-20 07:10:00|1440.8|1437.8|1440.3|1437.3|1440.8|1437.8|1439.3|1436.3|60
1655709300000|2022-06-20 07:15:00|1439.8|1436.8|1439.8|1436.8|1439.8|1436.8|1438.8|1435.8|49
1655709600000|2022-06-20 07:20:00|1439.3|1436.3|1439.3|1436.3|1439.8|1436.8|1439.3|1436.3|35
1655709900000|2022-06-20 07:25:00|1438.8|1435.8|1438.8|1435.8|1439.3|1436.3|1438.3|1435.3|40
1655710200000|2022-06-20 07:30:00|1439.3|1436.3|1438.8|1435.8|1439.3|1436.3|1438.8|1435.8|21
1655710500000|2022-06-20 07:35:00|1439.3|1436.3|1438.8|1435.8|1439.8|1436.8|1438.8|1435.8|24
1655710800000|2022-06-20 07:40:00|1439.3|1436.3|1438.3|1435.3|1439.3|1436.3|1437.3|1434.3|94
1655711100000|2022-06-20 07:45:00|1437.8|1434.8|1436.8|1433.8|1437.8|1434.8|1436.3|1433.3|59
1655711400000|2022-06-20 07:50:00|1437.3|1434.3|1437.3|1434.3|1437.8|1434.8|1437.3|1434.3|34
1655711700000|2022-06-20 07:55:00|1437.8|1434.8|1439.3|1436.3|1439.3|1436.3|1437.8|1434.8|68
1655712000000|2022-06-20 08:00:00|1439.8|1436.8|1438.3|1435.3|1439.8|1436.8|1438.3|1435.3|28
1655712300000|2022-06-20 08:05:00|1438.8|1435.8|1438.8|1435.8|1438.8|1435.8|1438.8|1435.8|21
1655772300000|2022-06-21 00:45:00|1441.8|1438.8|1445.8|1442.8|1447.3|1444.3|1441.8|1438.8|208
1655772600000|2022-06-21 00:50:00|1445.3|1442.3|1445.3|1442.3|1446.3|1443.3|1444.8|1441.8|28
1655772900000|2022-06-21 00:55:00|1444.8|1441.8|1445.8|1442.8|1445.8|1442.8|1444.8|1441.8|19
1655773200000|2022-06-21 01:00:00|1446.3|1443.3|1448.8|1445.8|1449.8|1446.8|1445.3|1442.3|247
1655773500000|2022-06-21 01:05:00|1448.3|1445.3|1446.3|1443.3|1448.3|1445.3|1445.3|1442.3|179
1655773800000|2022-06-21 01:10:00|1445.8|1442.8|1444.3|1441.3|1445.8|1442.8|1443.8|1440.8|149
1655774100000|2022-06-21 01:15:00|1443.8|1440.8|1442.8|1439.8|1443.8|1440.8|1442.3|1439.3|134
1655774400000|2022-06-21 01:20:00|1442.3|1439.3|1441.3|1438.3|1442.8|1439.8|1439.8|1436.8|121
1655774700000|2022-06-21 01:25:00|1440.8|1437.8|1443.3|1440.3|1443.3|1440.3|1440.8|1437.8|151
1655775000000|2022-06-21 01:30:00|1442.8|1439.8|1444.8|1441.8|1444.8|1441.8|1442.3|1439.3|179
1655775300000|2022-06-21 01:35:00|1444.3|1441.3|1443.8|1440.8|1444.8|1441.8|1443.8|1440.8|113
1655775600000|2022-06-21 01:40:00|1443.3|1440.3|1444.3|1441.3|1444.3|1441.3|1443.3|1440.3|52
1655775900000|2022-06-21 01:45:00|1443.8|1440.8|1443.3|1440.3|1444.3|1441.3|1443.3|1440.3|17
1655776200000|2022-06-21 01:50:00|1443.8|1440.8|1444.3|1441.3|1444.8|1441.8|1443.8|1440.8|59
1655776500000|2022-06-21 01:55:00|1443.8|1440.8|1444.3|1441.3|1444.8|1441.8|1443.8|1440.8|60
1655776800000|2022-06-21 02:00:00|1444.8|1441.8|1445.3|1442.3|1445.8|1442.8|1444.3|1441.3|63
1655777100000|2022-06-21 02:05:00|1445.8|1442.8|1447.3|1444.3|1447.3|1444.3|1445.8|1442.8|118
1655777400000|2022-06-21 02:10:00|1446.8|1443.8|1446.8|1443.8|1447.3|1444.3|1446.3|1443.3|109
1655777700000|2022-06-21 02:15:00|1446.3|1443.3|1445.8|1442.8|1446.3|1443.3|1445.8|1442.8|67
1655778000000|2022-06-21 02:20:00|1445.3|1442.3|1445.3|1442.3|1446.3|1443.3|1444.8|1441.8|72
1655778300000|2022-06-21 02:25:00|1444.8|1441.8|1446.4|1443.4|1446.4|1443.4|1444.8|1441.8|50
1655778600000|2022-06-21 02:30:00|1445.9|1442.9|1445.4|1442.4|1445.9|1442.9|1444.9|1441.9|42
1655778900000|2022-06-21 02:35:00|1444.9|1441.9|1444.9|1441.9|1445.4|1442.4|1444.9|1441.9|27
1655779200000|2022-06-21 02:40:00|1444.4|1441.4|1444.4|1441.4|1444.9|1441.9|1443.9|1440.9|56
1655779500000|2022-06-21 02:45:00|1443.9|1440.9|1443.9|1440.9|1444.4|1441.4|1443.9|1440.9|38
1655779800000|2022-06-21 02:50:00|1444.4|1441.4|1443.9|1440.9|1444.4|1441.4|1443.4|1440.4|41
1655780100000|2022-06-21 02:55:00|1444.4|1441.4|1444.4|1441.4|1444.4|1441.4|1443.9|1440.9|37
1655780400000|2022-06-21 03:00:00|1444.9|1441.9|1444.9|1441.9|1444.9|1441.9|1443.9|1440.9|25
1655780700000|2022-06-21 03:05:00|1444.4|1441.4|1444.4|1441.4|1444.4|1441.4|1444.4|1441.4|41
1655781000000|2022-06-21 03:10:00|1443.9|1440.9|1445.4|1442.4|1445.4|1442.4|1443.9|1440.9|75
1655781300000|2022-06-21 03:15:00|1445.9|1442.9|1447.4|1444.4|1447.9|1444.9|1445.4|1442.4|162
1655781600000|2022-06-21 03:20:00|1446.9|1443.9|1446.9|1443.9|1447.4|1444.4|1446.9|1443.9|66
1655781900000|2022-06-21 03:25:00|1447.4|1444.4|1447.4|1444.4|1447.9|1444.9|1446.9|1443.9|67
1655782200000|2022-06-21 03:30:00|1447.9|1444.9|1447.4|1444.4|1447.9|1444.9|1446.9|1443.9|68
1655782500000|2022-06-21 03:35:00|1446.9|1443.9|1445.9|1442.9|1446.9|1443.9|1445.9|1442.9|141
1655782800000|2022-06-21 03:40:00|1446.4|1443.4|1446.9|1443.9|1446.9|1443.9|1445.9|1442.9|45
1655783100000|2022-06-21 03:45:00|1446.4|1443.4|1446.4|1443.4|1446.4|1443.4|1445.9|1442.9|42
1655783400000|2022-06-21 03:50:00|1445.9|1442.9|1446.4|1443.4|1446.4|1443.4|1445.4|1442.4|47
1655783700000|2022-06-21 03:55:00|1445.9|1442.9|1446.9|1443.9|1446.9|1443.9|1445.9|1442.9|69
1655784000000|2022-06-21 04:00:00|1447.4|1444.4|1446.9|1443.9|1447.4|1444.4|1446.9|1443.9|88
1655784300000|2022-06-21 04:05:00|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|41
1655784600000|2022-06-21 04:10:00|1447.9|1444.9|1446.9|1443.9|1447.9|1444.9|1446.9|1443.9|44
1655784900000|2022-06-21 04:15:00|1447.4|1444.4|1446.9|1443.9|1447.4|1444.4|1445.9|1442.9|56
1655785200000|2022-06-21 04:20:00|1446.4|1443.4|1445.9|1442.9|1446.4|1443.4|1445.9|1442.9|22
1655785500000|2022-06-21 04:25:00|1446.4|1443.4|1445.9|1442.9|1446.4|1443.4|1445.9|1442.9|19
1655785800000|2022-06-21 04:30:00|1446.4|1443.4|1445.4|1442.4|1446.4|1443.4|1444.9|1441.9|12
1655786100000|2022-06-21 04:35:00|1444.9|1441.9|1444.9|1441.9|1445.4|1442.4|1444.4|1441.4|39
1655786400000|2022-06-21 04:40:00|1445.4|1442.4|1446.4|1443.4|1446.4|1443.4|1445.4|1442.4|34
1655793000000|2022-06-21 06:30:00|1446.9|1443.9|1445.9|1442.9|1447.4|1444.4|1445.4|1442.4|129
1655793300000|2022-06-21 06:35:00|1445.4|1442.4|1446.9|1443.9|1446.9|1443.9|1445.4|1442.4|43
1655793600000|2022-06-21 06:40:00|1447.4|1444.4|1447.9|1444.9|1448.4|1445.4|1446.4|1443.4|84
1655793900000|2022-06-21 06:45:00|1448.4|1445.4|1449.4|1446.4|1449.9|1446.9|1447.9|1444.9|71
1655794200000|2022-06-21 06:50:00|1449.9|1446.9|1451.4|1448.4|1451.4|1448.4|1449.9|1446.9|144
1655794500000|2022-06-21 06:55:00|1450.9|1447.9|1450.9|1447.9|1451.4|1448.4|1450.9|1447.9|99
1655794800000|2022-06-21 07:00:00|1451.4|1448.4|1452.4|1449.4|1452.9|1449.9|1450.9|1447.9|133
1655795100000|2022-06-21 07:05:00|1452.9|1449.9|1453.4|1450.4|1453.9|1450.9|1452.4|1449.4|116
1655795400000|2022-06-21 07:10:00|1452.9|1449.9|1453.9|1450.9|1454.4|1451.4|1452.9|1449.9|166
1655795700000|2022-06-21 07:15:00|1453.4|1450.4|1453.4|1450.4|1454.9|1451.9|1453.4|1450.4|151
1655796000000|2022-06-21 07:20:00|1452.9|1449.9|1452.4|1449.4|1452.9|1449.9|1452.4|1449.4|59
1655796300000|2022-06-21 07:25:00|1451.9|1448.9|1451.4|1448.4|1452.9|1449.9|1450.9|1447.9|90
1655796600000|2022-06-21 07:30:00|1450.9|1447.9|1452.9|1449.9|1452.9|1449.9|1450.9|1447.9|50
1655796900000|2022-06-21 07:35:00|1452.4|1449.4|1452.9|1449.9|1453.4|1450.4|1451.9|1448.9|69
1655797200000|2022-06-21 07:40:00|1453.4|1450.4|1453.9|1450.9|1454.4|1451.4|1452.9|1449.9|61
1655797500000|2022-06-21 07:45:00|1453.4|1450.4|1454.4|1451.4|1454.4|1451.4|1453.4|1450.4|68
1655797800000|2022-06-21 07:50:00|1453.9|1450.9|1453.4|1450.4|1453.9|1450.9|1453.4|1450.4|63
1655798100000|2022-06-21 07:55:00|1453.9|1450.9|1453.9|1450.9|1454.4|1451.4|1453.9|1450.9|66
1655798400000|2022-06-21 08:00:00|1454.4|1451.4|1456.4|1453.4|1456.9|1453.9|1454.4|1451.4|239
1655798700000|2022-06-21 08:05:00|1456.9|1453.9|1457.4|1454.4|1458.4|1455.4|1456.9|1453.9|231
1655858700000|2022-06-22 00:45:00|1462.4|1459.4|1453.4|1450.4|1462.4|1459.4|1452.4|1449.4|250
1655859000000|2022-06-22 00:50:00|1452.9|1449.9|1451.4|1448.4|1453.4|1450.4|1451.4|1448.4|148
1655859300000|2022-06-22 00:55:00|1450.9|1447.9|1452.4|1449.4|1452.4|1449.4|1450.9|1447.9|122
1655859600000|2022-06-22 01:00:00|1451.9|1448.9|1451.4|1448.4|1454.4|1451.4|1450.9|1447.9|265
1655859900000|2022-06-22 01:05:00|1451.9|1448.9|1446.9|1443.9|1451.9|1448.9|1446.4|1443.4|325
1655860200000|2022-06-22 01:10:00|1447.4|1444.4|1447.4|1444.4|1448.4|1445.4|1446.9|1443.9|153
1655860500000|2022-06-22 01:15:00|1447.9|1444.9|1447.4|1444.4|1447.9|1444.9|1445.9|1442.9|152
1655860800000|2022-06-22 01:20:00|1447.9|1444.9|1447.9|1444.9|1448.4|1445.4|1447.4|1444.4|91
1655861100000|2022-06-22 01:25:00|1447.4|1444.4|1449.4|1446.4|1449.9|1446.9|1447.4|1444.4|230
1655861400000|2022-06-22 01:30:00|1449.9|1446.9|1449|1446|1449.9|1446.9|1447.9|1444.9|179
1655861700000|2022-06-22 01:35:00|1448.5|1445.5|1450|1447|1450|1447|1448|1445|140
1655862000000|2022-06-22 01:40:00|1449.5|1446.5|1450|1447|1450.5|1447.5|1449.5|1446.5|60
1655862300000|2022-06-22 01:45:00|1449.5|1446.5|1449|1446|1450|1447|1448.5|1445.5|76
1655862600000|2022-06-22 01:50:00|1448.5|1445.5|1448|1445|1449|1446|1448|1445|51
1655862900000|2022-06-22 01:55:00|1447.5|1444.5|1446|1443|1448|1445|1445.5|1442.5|158
1655863200000|2022-06-22 02:00:00|1446.5|1443.5|1447|1444|1448|1445|1446|1443|137
1655863500000|2022-06-22 02:05:00|1446.5|1443.5|1446.5|1443.5|1447|1444|1446.5|1443.5|40
1655863800000|2022-06-22 02:10:00|1447|1444|1447|1444|1448|1445|1447|1444|78
1655864100000|2022-06-22 02:15:00|1447.5|1444.5|1446.5|1443.5|1447.5|1444.5|1446|1443|54
1655864400000|2022-06-22 02:20:00|1446|1443|1446|1443|1446.5|1443.5|1445|1442|80
1655864700000|2022-06-22 02:25:00|1445.5|1442.5|1444.5|1441.5|1446|1443|1444|1441|147
1655865000000|2022-06-22 02:30:00|1445|1442|1443.5|1440.5|1445|1442|1443|1440|155
1655865300000|2022-06-22 02:35:00|1444|1441|1443.5|1440.5|1444.5|1441.5|1443|1440|148
1655865600000|2022-06-22 02:40:00|1443|1440|1443|1440|1443.5|1440.5|1442.5|1439.5|61
1655865900000|2022-06-22 02:45:00|1442.5|1439.5|1442.5|1439.5|1443|1440|1442|1439|77
1655866200000|2022-06-22 02:50:00|1442|1439|1443|1440|1443|1440|1442|1439|82
1655866500000|2022-06-22 02:55:00|1442.5|1439.5|1442|1439|1442.5|1439.5|1441.5|1438.5|79
1655866800000|2022-06-22 03:00:00|1442.5|1439.5|1442.5|1439.5|1443|1440|1442|1439|57
1655867100000|2022-06-22 03:05:00|1443|1440|1442.5|1439.5|1443|1440|1442|1439|56
1655867400000|2022-06-22 03:10:00|1442|1439|1442.5|1439.5|1443|1440|1441.5|1438.5|80
1655867700000|2022-06-22 03:15:00|1443|1440|1445|1442|1445|1442|1442.5|1439.5|153
1655868000000|2022-06-22 03:20:00|1444.5|1441.5|1444.5|1441.5|1445.5|1442.5|1444|1441|69
1655868300000|2022-06-22 03:25:00|1445|1442|1444|1441|1445|1442|1443.5|1440.5|42
1655868600000|2022-06-22 03:30:00|1443|1440|1443.5|1440.5|1444|1441|1443|1440|62
1655868900000|2022-06-22 03:35:00|1444|1441|1444|1441|1444|1441|1442.5|1439.5|81
1655869200000|2022-06-22 03:40:00|1443.5|1440.5|1444|1441|1444|1441|1443.5|1440.5|35
1655869500000|2022-06-22 03:45:00|1443.5|1440.5|1443.5|1440.5|1444|1441|1442.5|1439.5|36
1655869800000|2022-06-22 03:50:00|1443|1440|1443.5|1440.5|1444|1441|1443|1440|44
1655870100000|2022-06-22 03:55:00|1444|1441|1443.5|1440.5|1444|1441|1443|1440|41
1655870400000|2022-06-22 04:00:00|1443|1440|1443.5|1440.5|1443.5|1440.5|1442.5|1439.5|57
1655870700000|2022-06-22 04:05:00|1443|1440|1443|1440|1444|1441|1443|1440|85
1655871000000|2022-06-22 04:10:00|1443.5|1440.5|1442.5|1439.5|1444|1441|1442.5|1439.5|58
1655871300000|2022-06-22 04:15:00|1442|1439|1442.5|1439.5|1443|1440|1442|1439|47
1655871600000|2022-06-22 04:20:00|1443|1440|1443|1440|1443.5|1440.5|1442.5|1439.5|43
1655871900000|2022-06-22 04:25:00|1442.5|1439.5|1442|1439|1443|1440|1442|1439|35
1655872200000|2022-06-22 04:30:00|1441.5|1438.5|1440|1437|1441.5|1438.5|1440|1437|93
1655872500000|2022-06-22 04:35:00|1439.5|1436.5|1437.5|1434.5|1439.5|1436.5|1434|1431|218
1655872800000|2022-06-22 04:40:00|1438|1435|1436|1433|1438.5|1435.5|1436|1433|43
1655879400000|2022-06-22 06:30:00|1437|1434|1439|1436|1442.5|1439.5|1434|1431|285
1655879700000|2022-06-22 06:35:00|1439.5|1436.5|1439|1436|1439.5|1436.5|1437|1434|129
1655880000000|2022-06-22 06:40:00|1439.5|1436.5|1438.5|1435.5|1439.5|1436.5|1438|1435|43
1655880300000|2022-06-22 06:45:00|1439|1436|1439.5|1436.5|1440|1437|1439|1436|23
1655880600000|2022-06-22 06:50:00|1440|1437|1439|1436|1441|1438|1439|1436|39
1655880900000|2022-06-22 06:55:00|1438.5|1435.5|1439.5|1436.5|1439.5|1436.5|1438.5|1435.5|36
1655881200000|2022-06-22 07:00:00|1440|1437|1439|1436|1440|1437|1439|1436|49
1655881500000|2022-06-22 07:05:00|1438.5|1435.5|1438|1435|1438.5|1435.5|1437.5|1434.5|72
1655881800000|2022-06-22 07:10:00|1437.5|1434.5|1439.5|1436.5|1440|1437|1437|1434|114
1655882100000|2022-06-22 07:15:00|1439|1436|1438.5|1435.5|1439.5|1436.5|1438|1435|38
1655882400000|2022-06-22 07:20:00|1438|1435|1438|1435|1438.5|1435.5|1437|1434|68
1655882700000|2022-06-22 07:25:00|1438.5|1435.5|1439|1436|1439|1436|1438.5|1435.5|32
1655883000000|2022-06-22 07:30:00|1438.5|1435.5|1438.5|1435.5|1439|1436|1438|1435|108
1655883300000|2022-06-22 07:35:00|1438|1435|1438.5|1435.5|1438.5|1435.5|1438|1435|66
1655883600000|2022-06-22 07:40:00|1439|1436|1437|1434|1439|1436|1436.5|1433.5|104
1655883900000|2022-06-22 07:45:00|1436.5|1433.5|1436.5|1433.5|1437|1434|1436|1433|89
1655884200000|2022-06-22 07:50:00|1437|1434|1434.5|1431.5|1437|1434|1434.5|1431.5|140
1655884500000|2022-06-22 07:55:00|1435|1432|1435|1432|1435.5|1432.5|1434|1431|115
1655884800000|2022-06-22 08:00:00|1434.5|1431.5|1432.5|1429.5|1434.5|1431.5|1432|1429|132
1655885100000|2022-06-22 08:05:00|1432|1429|1432|1429|1432|1429|1431|1428|159
1655945100000|2022-06-23 00:45:00|1438|1435|1438.5|1435.5|1442|1439|1437|1434|111
1655945400000|2022-06-23 00:50:00|1439|1436|1442|1439|1442.5|1439.5|1439|1436|112
1655945700000|2022-06-23 00:55:00|1442.5|1439.5|1440.5|1437.5|1442.5|1439.5|1440|1437|54
1655946000000|2022-06-23 01:00:00|1441|1438|1444|1441|1444|1441|1439.5|1436.5|333
1655946300000|2022-06-23 01:05:00|1443|1440|1440.5|1437.5|1443.5|1440.5|1439|1436|188
1655946600000|2022-06-23 01:10:00|1441|1438|1435.5|1432.5|1441|1438|1435|1432|230
1655946900000|2022-06-23 01:15:00|1435|1432|1432.5|1429.5|1435|1432|1431.5|1428.5|248
1655947200000|2022-06-23 01:20:00|1432|1429|1430|1427|1432.5|1429.5|1429.5|1426.5|225
1655947500000|2022-06-23 01:25:00|1430.5|1427.5|1428|1425|1430.5|1427.5|1428|1425|136
1655947800000|2022-06-23 01:30:00|1427.5|1424.5|1429|1426|1429.5|1426.5|1427|1424|213
1655948100000|2022-06-23 01:35:00|1429.5|1426.5|1429.5|1426.5|1430.5|1427.5|1429|1426|169
1655948400000|2022-06-23 01:40:00|1429|1426|1428.5|1425.5|1429.5|1426.5|1428|1425|110
1655948700000|2022-06-23 01:45:00|1429|1426|1428|1425|1430|1427|1428|1425|88
1655949000000|2022-06-23 01:50:00|1427.5|1424.5|1428|1425|1428.5|1425.5|1427.5|1424.5|88
1655949300000|2022-06-23 01:55:00|1428.5|1425.5|1429.3|1426.3|1430.5|1427.5|1428.5|1425.5|90
1655949600000|2022-06-23 02:00:00|1429.8|1426.8|1431.8|1428.8|1431.8|1428.8|1428.8|1425.8|117
1655949900000|2022-06-23 02:05:00|1432.3|1429.3|1430.8|1427.8|1432.8|1429.8|1430.8|1427.8|103
1655950200000|2022-06-23 02:10:00|1431.3|1428.3|1430.8|1427.8|1431.8|1428.8|1430.8|1427.8|80
1655950500000|2022-06-23 02:15:00|1431.3|1428.3|1432.8|1429.8|1432.8|1429.8|1430.8|1427.8|71
1655950800000|2022-06-23 02:20:00|1433.3|1430.3|1433.8|1430.8|1433.8|1430.8|1432.8|1429.8|98
1655951100000|2022-06-23 02:25:00|1433.3|1430.3|1433.3|1430.3|1433.3|1430.3|1432.8|1429.8|63
1655951400000|2022-06-23 02:30:00|1433.8|1430.8|1434.8|1431.8|1435.3|1432.3|1433.3|1430.3|133
1655951700000|2022-06-23 02:35:00|1435.3|1432.3|1435.8|1432.8|1435.8|1432.8|1434.8|1431.8|99
1655952000000|2022-06-23 02:40:00|1435.3|1432.3|1436.8|1433.8|1436.8|1433.8|1434.8|1431.8|68
1655952300000|2022-06-23 02:45:00|1436.3|1433.3|1435.8|1432.8|1436.8|1433.8|1435.3|1432.3|93
1655952600000|2022-06-23 02:50:00|1436.3|1433.3|1435.8|1432.8|1436.3|1433.3|1435.8|1432.8|68
1655952900000|2022-06-23 02:55:00|1435.3|1432.3|1433.3|1430.3|1435.3|1432.3|1432.8|1429.8|104
1655953200000|2022-06-23 03:00:00|1432.8|1429.8|1432.8|1429.8|1433.3|1430.3|1432.3|1429.3|68
1655953500000|2022-06-23 03:05:00|1433.3|1430.3|1434.3|1431.3|1434.8|1431.8|1433.3|1430.3|60
1655953800000|2022-06-23 03:10:00|1433.8|1430.8|1432.3|1429.3|1434.3|1431.3|1432.3|1429.3|65
1655954100000|2022-06-23 03:15:00|1431.8|1428.8|1428.8|1425.8|1432.3|1429.3|1428.3|1425.3|289
1655954400000|2022-06-23 03:20:00|1428.3|1425.3|1429.3|1426.3|1429.3|1426.3|1428.3|1425.3|42
1655954700000|2022-06-23 03:25:00|1429.8|1426.8|1430.3|1427.3|1430.3|1427.3|1429.8|1426.8|55
1655955000000|2022-06-23 03:30:00|1429.8|1426.8|1428.8|1425.8|1429.8|1426.8|1428.8|1425.8|32
1655955300000|2022-06-23 03:35:00|1429.3|1426.3|1428.3|1425.3|1429.3|1426.3|1427.3|1424.3|81
1655955600000|2022-06-23 03:40:00|1428.8|1425.8|1429.8|1426.8|1429.8|1426.8|1428.8|1425.8|69
1655955900000|2022-06-23 03:45:00|1429.3|1426.3|1428.8|1425.8|1429.3|1426.3|1428.8|1425.8|52
1655956200000|2022-06-23 03:50:00|1429.3|1426.3|1429.3|1426.3|1429.3|1426.3|1429.3|1426.3|10
1655956500000|2022-06-23 03:55:00|1429.8|1426.8|1429.3|1426.3|1430.3|1427.3|1429.3|1426.3|53
1655956800000|2022-06-23 04:00:00|1429.8|1426.8|1429.8|1426.8|1429.8|1426.8|1429.8|1426.8|12
1655957100000|2022-06-23 04:05:00|1429.3|1426.3|1429.3|1426.3|1429.3|1426.3|1428.8|1425.8|26
1655957400000|2022-06-23 04:10:00|1429.8|1426.8|1429.8|1426.8|1429.8|1426.8|1429.8|1426.8|1
1655957700000|2022-06-23 04:15:00|1430.3|1427.3|1429.3|1426.3|1430.3|1427.3|1429.3|1426.3|61
1655958000000|2022-06-23 04:20:00|1428.8|1425.8|1429.3|1426.3|1429.3|1426.3|1428.8|1425.8|23
1655958300000|2022-06-23 04:25:00|1428.8|1425.8|1428.8|1425.8|1428.8|1425.8|1428.8|1425.8|2
1655958600000|2022-06-23 04:30:00|1429.3|1426.3|1428.8|1425.8|1429.3|1426.3|1428.8|1425.8|30
1655958900000|2022-06-23 04:35:00|1429.3|1426.3|1428.3|1425.3|1429.3|1426.3|1427.3|1424.3|61
1655959200000|2022-06-23 04:40:00|1427.8|1424.8|1429.3|1426.3|1430.3|1427.3|1427.8|1424.8|36
1655965800000|2022-06-23 06:30:00|1428.8|1425.8|1428.3|1425.3|1430.8|1427.8|1428.3|1425.3|109
1655966100000|2022-06-23 06:35:00|1427.8|1424.8|1429.8|1426.8|1429.8|1426.8|1427.8|1424.8|123
1655966400000|2022-06-23 06:40:00|1430.3|1427.3|1430.8|1427.8|1431.3|1428.3|1430.3|1427.3|71
1655966700000|2022-06-23 06:45:00|1430.3|1427.3|1430.3|1427.3|1430.8|1427.8|1430.3|1427.3|65
1655967000000|2022-06-23 06:50:00|1429.8|1426.8|1429.3|1426.3|1430.3|1427.3|1428.8|1425.8|76
1655967300000|2022-06-23 06:55:00|1429.8|1426.8|1430.8|1427.8|1431.3|1428.3|1429.3|1426.3|100
1655967600000|2022-06-23 07:00:00|1430.3|1427.3|1430.3|1427.3|1431.8|1428.8|1430.3|1427.3|75
1655967900000|2022-06-23 07:05:00|1430.8|1427.8|1429.3|1426.3|1431.3|1428.3|1429.3|1426.3|41
1655968200000|2022-06-23 07:10:00|1429.8|1426.8|1430.3|1427.3|1430.3|1427.3|1429.8|1426.8|32
1655968500000|2022-06-23 07:15:00|1429.8|1426.8|1429.3|1426.3|1429.8|1426.8|1428.8|1425.8|77
1655968800000|2022-06-23 07:20:00|1429.8|1426.8|1429.3|1426.3|1429.8|1426.8|1428.8|1425.8|48
1655969100000|2022-06-23 07:25:00|1428.8|1425.8|1428.8|1425.8|1428.8|1425.8|1428.8|1425.8|41
1655969400000|2022-06-23 07:30:00|1428.3|1425.3|1427.8|1424.8|1428.3|1425.3|1427.8|1424.8|80
1655969700000|2022-06-23 07:35:00|1428.3|1425.3|1428.3|1425.3|1428.3|1425.3|1427.8|1424.8|39
1655970000000|2022-06-23 07:40:00|1427.8|1424.8|1427.8|1424.8|1428.3|1425.3|1427.8|1424.8|16
1655970300000|2022-06-23 07:45:00|1428.3|1425.3|1428.3|1425.3|1428.3|1425.3|1427.8|1424.8|37
1655970600000|2022-06-23 07:50:00|1427.8|1424.8|1427.3|1424.3|1427.8|1424.8|1426.8|1423.8|77
1655970900000|2022-06-23 07:55:00|1427.8|1424.8|1428.3|1425.3|1428.3|1425.3|1427.8|1424.8|19
1655971200000|2022-06-23 08:00:00|1428.8|1425.8|1429.3|1426.3|1429.3|1426.3|1428.3|1425.3|57
1655971500000|2022-06-23 08:05:00|1429.8|1426.8|1429.3|1426.3|1429.8|1426.8|1429.3|1426.3|50
1656031500000|2022-06-24 00:45:00|1431.4|1428.4|1432.9|1429.9|1436.9|1433.9|1430.9|1427.9|114
1656031800000|2022-06-24 00:50:00|1433.4|1430.4|1434.4|1431.4|1434.4|1431.4|1433.4|1430.4|36
1656032100000|2022-06-24 00:55:00|1434.9|1431.9|1434.4|1431.4|1435.4|1432.4|1434.4|1431.4|56
1656032400000|2022-06-24 01:00:00|1433.4|1430.4|1436.9|1433.9|1436.9|1433.9|1432.9|1429.9|107
1656032700000|2022-06-24 01:05:00|1436.4|1433.4|1437.4|1434.4|1438.4|1435.4|1436.4|1433.4|191
1656033000000|2022-06-24 01:10:00|1436.9|1433.9|1435.4|1432.4|1436.9|1433.9|1434.9|1431.9|186
1656033300000|2022-06-24 01:15:00|1434.9|1431.9|1433.4|1430.4|1435.4|1432.4|1431.4|1428.4|197
1656033600000|2022-06-24 01:20:00|1433.9|1430.9|1433.4|1430.4|1433.9|1430.9|1432.4|1429.4|139
1656033900000|2022-06-24 01:25:00|1432.9|1429.9|1434.4|1431.4|1434.4|1431.4|1432.9|1429.9|72
1656034200000|2022-06-24 01:30:00|1433.9|1430.9|1433.9|1430.9|1434.4|1431.4|1433.9|1430.9|72
1656034500000|2022-06-24 01:35:00|1434.4|1431.4|1433.9|1430.9|1434.4|1431.4|1433.4|1430.4|101
1656034800000|2022-06-24 01:40:00|1433.4|1430.4|1433.4|1430.4|1433.9|1430.9|1433.4|1430.4|24
1656035100000|2022-06-24 01:45:00|1433.9|1430.9|1433.9|1430.9|1433.9|1430.9|1433.4|1430.4|67
1656035400000|2022-06-24 01:50:00|1434.4|1431.4|1434.4|1431.4|1434.4|1431.4|1433.9|1430.9|107
1656035700000|2022-06-24 01:55:00|1433.9|1430.9|1434.9|1431.9|1434.9|1431.9|1433.9|1430.9|96
1656036000000|2022-06-24 02:00:00|1435.4|1432.4|1436.4|1433.4|1436.9|1433.9|1435.4|1432.4|120
1656036300000|2022-06-24 02:05:00|1436.9|1433.9|1437.9|1434.9|1438.9|1435.9|1436.4|1433.4|197
1656036600000|2022-06-24 02:10:00|1437.4|1434.4|1438.4|1435.4|1438.4|1435.4|1437.4|1434.4|44
1656036900000|2022-06-24 02:15:00|1438.9|1435.9|1438.9|1435.9|1439.4|1436.4|1437.9|1434.9|115
1656037200000|2022-06-24 02:20:00|1439.4|1436.4|1438.9|1435.9|1439.4|1436.4|1438.9|1435.9|28
1656037500000|2022-06-24 02:25:00|1438.4|1435.4|1439.9|1436.9|1441.4|1438.4|1437.9|1434.9|149
1656037800000|2022-06-24 02:30:00|1440.4|1437.4|1440.4|1437.4|1440.9|1437.9|1439.9|1436.9|67
1656038100000|2022-06-24 02:35:00|1439.9|1436.9|1440.4|1437.4|1440.4|1437.4|1439.4|1436.4|38
1656038400000|2022-06-24 02:40:00|1439.9|1436.9|1440.4|1437.4|1440.9|1437.9|1439.9|1436.9|32
1656038700000|2022-06-24 02:45:00|1440.9|1437.9|1439.9|1436.9|1440.9|1437.9|1439.9|1436.9|41
1656039000000|2022-06-24 02:50:00|1440.4|1437.4|1439.9|1436.9|1440.4|1437.4|1439.9|1436.9|12
1656039300000|2022-06-24 02:55:00|1439.4|1436.4|1439.9|1436.9|1439.9|1436.9|1439.4|1436.4|46
1656039600000|2022-06-24 03:00:00|1440.4|1437.4|1440.4|1437.4|1440.9|1437.9|1439.9|1436.9|57
1656039900000|2022-06-24 03:05:00|1440.9|1437.9|1441.4|1438.4|1442.4|1439.4|1440.9|1437.9|122
1656040200000|2022-06-24 03:10:00|1440.9|1437.9|1440.4|1437.4|1441.4|1438.4|1439.9|1436.9|92
1656040500000|2022-06-24 03:15:00|1439.9|1436.9|1438.9|1435.9|1439.9|1436.9|1437.9|1434.9|99
1656040800000|2022-06-24 03:20:00|1438.4|1435.4|1436.9|1433.9|1438.4|1435.4|1436.9|1433.9|159
1656041100000|2022-06-24 03:25:00|1437.4|1434.4|1435.4|1432.4|1437.4|1434.4|1435.4|1432.4|125
1656041400000|2022-06-24 03:30:00|1435.9|1432.9|1435.9|1432.9|1435.9|1432.9|1434.4|1431.4|114
1656041700000|2022-06-24 03:35:00|1435.4|1432.4|1436.9|1433.9|1436.9|1433.9|1435.4|1432.4|50
1656042000000|2022-06-24 03:40:00|1437.4|1434.4|1436.9|1433.9|1437.9|1434.9|1436.9|1433.9|37
1656042300000|2022-06-24 03:45:00|1436.4|1433.4|1435.4|1432.4|1436.4|1433.4|1435.4|1432.4|28
1656042600000|2022-06-24 03:50:00|1434.9|1431.9|1434.4|1431.4|1434.9|1431.9|1433.9|1430.9|83
1656042900000|2022-06-24 03:55:00|1433.9|1430.9|1434.4|1431.4|1435.4|1432.4|1433.9|1430.9|33
1656043200000|2022-06-24 04:00:00|1433.9|1430.9|1434.4|1431.4|1434.4|1431.4|1433.4|1430.4|63
1656043500000|2022-06-24 04:05:00|1433.9|1430.9|1434.9|1431.9|1435.4|1432.4|1433.9|1430.9|57
1656043800000|2022-06-24 04:10:00|1434.4|1431.4|1433.9|1430.9|1434.9|1431.9|1433.9|1430.9|27
1656044100000|2022-06-24 04:15:00|1434.4|1431.4|1434.4|1431.4|1434.9|1431.9|1433.9|1430.9|28
1656044400000|2022-06-24 04:20:00|1434.9|1431.9|1433.4|1430.4|1434.9|1431.9|1433.4|1430.4|54
1656044700000|2022-06-24 04:25:00|1433.9|1430.9|1434.4|1431.4|1434.4|1431.4|1433.4|1430.4|70
1656045000000|2022-06-24 04:30:00|1434.9|1431.9|1433.9|1430.9|1434.9|1431.9|1433.9|1430.9|49
1656045300000|2022-06-24 04:35:00|1434.4|1431.4|1434.4|1431.4|1434.4|1431.4|1433.4|1430.4|32
1656045600000|2022-06-24 04:40:00|1433.9|1430.9|1434.4|1431.4|1434.4|1431.4|1433.9|1430.9|17
1656052200000|2022-06-24 06:30:00|1435.4|1432.4|1434.4|1431.4|1436.4|1433.4|1433.4|1430.4|116
1656052500000|2022-06-24 06:35:00|1434.9|1431.9|1437.4|1434.4|1437.4|1434.4|1434.9|1431.9|76
1656052800000|2022-06-24 06:40:00|1437.9|1434.9|1438.9|1435.9|1439.9|1436.9|1437.9|1434.9|82
1656053100000|2022-06-24 06:45:00|1439.4|1436.4|1439.9|1436.9|1440.4|1437.4|1439.4|1436.4|59
1656053400000|2022-06-24 06:50:00|1440.4|1437.4|1440.4|1437.4|1440.4|1437.4|1440.4|1437.4|31
1656053700000|2022-06-24 06:55:00|1439.9|1436.9|1439.9|1436.9|1440.4|1437.4|1439.4|1436.4|70
1656054000000|2022-06-24 07:00:00|1439.4|1436.4|1438.9|1435.9|1439.4|1436.4|1438.9|1435.9|47
1656054300000|2022-06-24 07:05:00|1438.4|1435.4|1439.4|1436.4|1439.4|1436.4|1437.4|1434.4|96
1656054600000|2022-06-24 07:10:00|1439.9|1436.9|1440.9|1437.9|1441.4|1438.4|1439.9|1436.9|73
1656054900000|2022-06-24 07:15:00|1441.4|1438.4|1439.9|1436.9|1441.4|1438.4|1439.4|1436.4|64
1656055200000|2022-06-24 07:20:00|1440.4|1437.4|1439.9|1436.9|1440.4|1437.4|1439.9|1436.9|22
1656055500000|2022-06-24 07:25:00|1439.4|1436.4|1439.9|1436.9|1439.9|1436.9|1439.4|1436.4|32
1656055800000|2022-06-24 07:30:00|1440.4|1437.4|1441.4|1438.4|1442.4|1439.4|1440.4|1437.4|119
1656056100000|2022-06-24 07:35:00|1441.9|1438.9|1441.4|1438.4|1441.9|1438.9|1441.4|1438.4|49
1656056400000|2022-06-24 07:40:00|1441.9|1438.9|1442.9|1439.9|1442.9|1439.9|1441.9|1438.9|70
1656056700000|2022-06-24 07:45:00|1442.4|1439.4|1441.9|1438.9|1442.4|1439.4|1441.9|1438.9|65
1656057000000|2022-06-24 07:50:00|||||||||37
1656057300000|2022-06-24 07:55:00|1441.4|1438.4|1441.4|1438.4|1441.9|1438.9|1441.4|1438.4|37
1656057600000|2022-06-24 08:00:00|1440.9|1437.9|1440.9|1437.9|1441.4|1438.4|1440.9|1437.9|52
1656057900000|2022-06-24 08:05:00|1440.4|1437.4|1440.4|1437.4|1440.4|1437.4|1440.4|1437.4|21
1656290700000|2022-06-27 00:45:00|1447.4|1444.4|1438.9|1435.9|1447.4|1444.4|1438.4|1435.4|198
1656291000000|2022-06-27 00:50:00|1439.9|1436.9|1439.4|1436.4|1442.9|1439.9|1438.9|1435.9|187
1656291300000|2022-06-27 00:55:00|1439.9|1436.9|1441.4|1438.4|1441.4|1438.4|1439.4|1436.4|64
1656291600000|2022-06-27 01:00:00|1442.4|1439.4|1437.9|1434.9|1442.9|1439.9|1434.4|1431.4|861
1656291900000|2022-06-27 01:05:00|1437.4|1434.4|1433.9|1430.9|1437.4|1434.4|1432.4|1429.4|403
1656292200000|2022-06-27 01:10:00|1434.4|1431.4|1431.9|1428.9|1434.9|1431.9|1430.9|1427.9|209
1656292500000|2022-06-27 01:15:00|1432.4|1429.4|1431.9|1428.9|1432.9|1429.9|1431.4|1428.4|612
1656292800000|2022-06-27 01:20:00|1432.4|1429.4|1434.4|1431.4|1434.4|1431.4|1432.4|1429.4|619
1656293100000|2022-06-27 01:25:00|1434.9|1431.9|1434.9|1431.9|1436.4|1433.4|1434.9|1431.9|184
1656293400000|2022-06-27 01:30:00|1434.4|1431.4|1436.2|1433.2|1436.2|1433.2|1434.4|1431.4|144
1656293700000|2022-06-27 01:35:00|1435.7|1432.7|1436.7|1433.7|1436.7|1433.7|1435.2|1432.2|113
1656294000000|2022-06-27 01:40:00|1437.2|1434.2|1439.2|1436.2|1439.7|1436.7|1437.2|1434.2|140
1656294300000|2022-06-27 01:45:00|1438.7|1435.7|1440.7|1437.7|1441.2|1438.2|1438.7|1435.7|124
1656294600000|2022-06-27 01:50:00|1440.2|1437.2|1441.2|1438.2|1442.2|1439.2|1440.2|1437.2|143
1656294900000|2022-06-27 01:55:00|1439.7|1436.7|1437.2|1434.2|1439.7|1436.7|1436.7|1433.7|145
1656295200000|2022-06-27 02:00:00|1436.7|1433.7|1438.2|1435.2|1438.2|1435.2|1436.7|1433.7|74
1656295500000|2022-06-27 02:05:00|1437.7|1434.7|1438.2|1435.2|1438.2|1435.2|1437.7|1434.7|108
1656295800000|2022-06-27 02:10:00|1437.7|1434.7|1435.2|1432.2|1437.7|1434.7|1435.2|1432.2|486
1656296100000|2022-06-27 02:15:00|1434.7|1431.7|1435.2|1432.2|1435.7|1432.7|1434.2|1431.2|134
1656296400000|2022-06-27 02:20:00|1435.7|1432.7|1436.7|1433.7|1436.7|1433.7|1435.7|1432.7|151
1656296700000|2022-06-27 02:25:00|1437.2|1434.2|1435.2|1432.2|1437.7|1434.7|1435.2|1432.2|209
1656297000000|2022-06-27 02:30:00|1435.7|1432.7|1437.7|1434.7|1437.7|1434.7|1435.7|1432.7|175
1656297300000|2022-06-27 02:35:00|1437.2|1434.2|1437.7|1434.7|1438.2|1435.2|1437.2|1434.2|123
1656297600000|2022-06-27 02:40:00|1437.2|1434.2|1437.2|1434.2|1437.7|1434.7|1436.2|1433.2|59
1656297900000|2022-06-27 02:45:00|1437.7|1434.7|1438.7|1435.7|1438.7|1435.7|1437.7|1434.7|969
1656298200000|2022-06-27 02:50:00|1438.2|1435.2|1438.7|1435.7|1438.7|1435.7|1438.2|1435.2|95
1656298500000|2022-06-27 02:55:00|1438.2|1435.2|1438.2|1435.2|1438.2|1435.2|1437.7|1434.7|63
1656298800000|2022-06-27 03:00:00|1438.7|1435.7|1437.7|1434.7|1439.2|1436.2|1437.7|1434.7|93
1656299100000|2022-06-27 03:05:00|1437.2|1434.2|1437.7|1434.7|1437.7|1434.7|1437.2|1434.2|141
1656299400000|2022-06-27 03:10:00|1437.2|1434.2|1438.2|1435.2|1438.2|1435.2|1437.2|1434.2|103
1656299700000|2022-06-27 03:15:00|1438.7|1435.7|1439.2|1436.2|1439.7|1436.7|1438.7|1435.7|165
1656300000000|2022-06-27 03:20:00|1439.7|1436.7|1440.2|1437.2|1440.7|1437.7|1439.7|1436.7|131
1656300300000|2022-06-27 03:25:00|1440.7|1437.7|1442.2|1439.2|1442.2|1439.2|1440.2|1437.2|179
1656300600000|2022-06-27 03:30:00|1441.7|1438.7|1442.2|1439.2|1442.2|1439.2|1441.7|1438.7|595
1656300900000|2022-06-27 03:35:00|1442.7|1439.7|1443.7|1440.7|1443.7|1440.7|1442.7|1439.7|107
1656301200000|2022-06-27 03:40:00|1443.2|1440.2|1442.2|1439.2|1443.2|1440.2|1442.2|1439.2|65
1656301500000|2022-06-27 03:45:00|1441.7|1438.7|1441.7|1438.7|1441.7|1438.7|1440.7|1437.7|64
1656301800000|2022-06-27 03:50:00|1441.2|1438.2|1440.2|1437.2|1441.2|1438.2|1440.2|1437.2|53
1656302100000|2022-06-27 03:55:00|1439.7|1436.7|1441.7|1438.7|1442.2|1439.2|1439.7|1436.7|1141
1656302400000|2022-06-27 04:00:00|1441.2|1438.2|1441.2|1438.2|1441.2|1438.2|1441.2|1438.2|37
1656302700000|2022-06-27 04:05:00|1440.7|1437.7|1440.2|1437.2|1440.7|1437.7|1440.2|1437.2|41
1656303000000|2022-06-27 04:10:00|1439.7|1436.7|1439.2|1436.2|1439.7|1436.7|1439.2|1436.2|50
1656303300000|2022-06-27 04:15:00|1439.7|1436.7|1438.7|1435.7|1439.7|1436.7|1438.7|1435.7|76
1656303600000|2022-06-27 04:20:00|1439.2|1436.2|1439.2|1436.2|1440.2|1437.2|1439.2|1436.2|76
1656303900000|2022-06-27 04:25:00|1438.7|1435.7|1439.2|1436.2|1439.2|1436.2|1438.7|1435.7|91
1656304200000|2022-06-27 04:30:00|1438.7|1435.7|1437.7|1434.7|1438.7|1435.7|1437.7|1434.7|152
1656304500000|2022-06-27 04:35:00|1438.2|1435.2|1438.7|1435.7|1438.7|1435.7|1438.2|1435.2|51
1656304800000|2022-06-27 04:40:00|1439.2|1436.2|1439.2|1436.2|1439.2|1436.2|1438.7|1435.7|23
1656311400000|2022-06-27 06:30:00|1440.2|1437.2|1436.7|1433.7|1440.2|1437.2|1435.7|1432.7|324
1656311700000|2022-06-27 06:35:00|1437.2|1434.2|1437.2|1434.2|1437.2|1434.2|1436.7|1433.7|98
1656312000000|2022-06-27 06:40:00|1437.7|1434.7|1438.2|1435.2|1438.2|1435.2|1437.7|1434.7|62
1656312300000|2022-06-27 06:45:00|1437.7|1434.7|1438.2|1435.2|1439.2|1436.2|1437.7|1434.7|908
1656312600000|2022-06-27 06:50:00|1437.7|1434.7|1438.2|1435.2|1438.2|1435.2|1437.2|1434.2|174
1656312900000|2022-06-27 06:55:00|1437.7|1434.7|1437.2|1434.2|1437.7|1434.7|1437.2|1434.2|138
1656313200000|2022-06-27 07:00:00|1437.7|1434.7|1439.2|1436.2|1439.7|1436.7|1437.7|1434.7|269
1656313500000|2022-06-27 07:05:00|1439.7|1436.7|1439.7|1436.7|1440.2|1437.2|1439.7|1436.7|165
1656313800000|2022-06-27 07:10:00|1439.2|1436.2|1440.2|1437.2|1440.2|1437.2|1438.2|1435.2|277
1656314100000|2022-06-27 07:15:00|1440.7|1437.7|1439.7|1436.7|1441.2|1438.2|1439.7|1436.7|303
1656314400000|2022-06-27 07:20:00|1440.2|1437.2|1439.7|1436.7|1440.2|1437.2|1439.7|1436.7|703
1656314700000|2022-06-27 07:25:00|1439.2|1436.2|1439.7|1436.7|1439.7|1436.7|1439.2|1436.2|92
1656315000000|2022-06-27 07:30:00|1440.2|1437.2|1439.7|1436.7|1440.2|1437.2|1439.7|1436.7|903
1656315300000|2022-06-27 07:35:00|1439.2|1436.2|1439.2|1436.2|1439.2|1436.2|1438.2|1435.2|692
1656315600000|2022-06-27 07:40:00|1439.7|1436.7|1439.2|1436.2|1439.7|1436.7|1439.2|1436.2|186
1656315900000|2022-06-27 07:45:00|1438.7|1435.7|1439.7|1436.7|1439.7|1436.7|1438.7|1435.7|249
1656316200000|2022-06-27 07:50:00|1440.2|1437.2|1440.2|1437.2|1440.2|1437.2|1439.7|1436.7|338
1656316500000|2022-06-27 07:55:00|1439.7|1436.7|1440.2|1437.2|1440.2|1437.2|1439.7|1436.7|190
1656316800000|2022-06-27 08:00:00|1439.7|1436.7|1440.2|1437.2|1440.2|1437.2|1439.7|1436.7|313
1656317100000|2022-06-27 08:05:00|1439.7|1436.7|1440.2|1437.2|1440.2|1437.2|1439.7|1436.7|194
1656377100000|2022-06-28 00:45:00|1440.2|1437.2|1442.7|1439.7|1443.7|1440.7|1438.7|1435.7|653
1656377400000|2022-06-28 00:50:00|1443.2|1440.2|1442.2|1439.2|1443.2|1440.2|1440.7|1437.7|1525
1656377700000|2022-06-28 00:55:00|1441.7|1438.7|1441.7|1438.7|1442.7|1439.7|1440.7|1437.7|380
1656378000000|2022-06-28 01:00:00|1442.7|1439.7|1439.2|1436.2|1442.7|1439.7|1438.7|1435.7|269
1656378300000|2022-06-28 01:05:00|1438.7|1435.7|1439.7|1436.7|1439.7|1436.7|1436.7|1433.7|209
1656378600000|2022-06-28 01:10:00|1439.2|1436.2|1440.2|1437.2|1440.2|1437.2|1438.7|1435.7|544
1656378900000|2022-06-28 01:15:00|1439.7|1436.7|1438.7|1435.7|1439.7|1436.7|1438.7|1435.7|345
1656379200000|2022-06-28 01:20:00|1438.2|1435.2|1438.7|1435.7|1438.7|1435.7|1437.7|1434.7|158
1656379500000|2022-06-28 01:25:00|1439.2|1436.2|1438.2|1435.2|1439.2|1436.2|1438.2|1435.2|180
1656379800000|2022-06-28 01:30:00|1438.7|1435.7|1439.2|1436.2|1439.2|1436.2|1438.7|1435.7|220
1656380100000|2022-06-28 01:35:00|1438.7|1435.7|1434.2|1431.2|1438.7|1435.7|1434.2|1431.2|479
1656380400000|2022-06-28 01:40:00|1434.7|1431.7|1434.7|1431.7|1435.2|1432.2|1434.2|1431.2|561
1656380700000|2022-06-28 01:45:00|1435.2|1432.2|1436.2|1433.2|1436.2|1433.2|1435.2|1432.2|224
1656381000000|2022-06-28 01:50:00|1436.7|1433.7|1436.7|1433.7|1438.7|1435.7|1436.7|1433.7|160
1656381300000|2022-06-28 01:55:00|1436.2|1433.2|1436.7|1433.7|1436.7|1433.7|1435.2|1432.2|182
1656381600000|2022-06-28 02:00:00|1437.2|1434.2|1437.2|1434.2|1437.7|1434.7|1437.2|1434.2|197
1656381900000|2022-06-28 02:05:00|1436.7|1433.7|1437.2|1434.2|1437.2|1434.2|1436.2|1433.2|790
1656382200000|2022-06-28 02:10:00|1436.7|1433.7|1435.7|1432.7|1436.7|1433.7|1435.7|1432.7|533
1656382500000|2022-06-28 02:15:00|1436.2|1433.2|1437.2|1434.2|1437.7|1434.7|1436.2|1433.2|533
1656382800000|2022-06-28 02:20:00|1436.7|1433.7|1436.2|1433.2|1436.7|1433.7|1435.2|1432.2|179
1656383100000|2022-06-28 02:25:00|1436.7|1433.7|1436.7|1433.7|1436.7|1433.7|1436.2|1433.2|765
1656383400000|2022-06-28 02:30:00|1437.2|1434.2|1438.2|1435.2|1438.2|1435.2|1437.2|1434.2|181
1656383700000|2022-06-28 02:35:00|1438.7|1435.7|1439.2|1436.2|1439.2|1436.2|1438.7|1435.7|139
1656384000000|2022-06-28 02:40:00|1438.7|1435.7|1438.7|1435.7|1439.2|1436.2|1438.7|1435.7|148
1656384300000|2022-06-28 02:45:00|1438.2|1435.2|1439.2|1436.2|1439.2|1436.2|1437.7|1434.7|114
1656384600000|2022-06-28 02:50:00|1439.7|1436.7|1439.7|1436.7|1439.7|1436.7|1439.7|1436.7|43
1656384900000|2022-06-28 02:55:00|1440.2|1437.2|1439.2|1436.2|1440.7|1437.7|1439.2|1436.2|320
1656385200000|2022-06-28 03:00:00|1438.7|1435.7|1438.2|1435.2|1438.7|1435.7|1437.7|1434.7|246
1656385500000|2022-06-28 03:05:00|1438.7|1435.7|1438.7|1435.7|1439.2|1436.2|1438.7|1435.7|118
1656385800000|2022-06-28 03:10:00|1439.2|1436.2|1438.7|1435.7|1439.2|1436.2|1438.7|1435.7|107
1656386100000|2022-06-28 03:15:00|1438.2|1435.2|1437.7|1434.7|1438.2|1435.2|1437.2|1434.2|168
1656386400000|2022-06-28 03:20:00|||||||||161
1656386700000|2022-06-28 03:25:00|1437.2|1434.2|1436.7|1433.7|1437.2|1434.2|1436.7|1433.7|415
1656387000000|2022-06-28 03:30:00|1437.2|1434.2|1436.2|1433.2|1437.2|1434.2|1436.2|1433.2|298
1656387300000|2022-06-28 03:35:00|1436.7|1433.7|1437.7|1434.7|1437.7|1434.7|1436.2|1433.2|190
1656387600000|2022-06-28 03:40:00|||||||||61
1656387900000|2022-06-28 03:45:00|1438.2|1435.2|1438.2|1435.2|1438.2|1435.2|1438.2|1435.2|74
1656388200000|2022-06-28 03:50:00|||||||||109
1656388500000|2022-06-28 03:55:00|||||||||86
1656388800000|2022-06-28 04:00:00|1437.7|1434.7|1437.7|1434.7|1437.7|1434.7|1437.7|1434.7|604
1656389100000|2022-06-28 04:05:00|1438.2|1435.2|1438.2|1435.2|1438.2|1435.2|1438.2|1435.2|178
1656389400000|2022-06-28 04:10:00|1437.7|1434.7|1437.7|1434.7|1437.7|1434.7|1437.7|1434.7|171
1656389700000|2022-06-28 04:15:00|1438.2|1435.2|1438.2|1435.2|1438.2|1435.2|1438.2|1435.2|191
1656390000000|2022-06-28 04:20:00|||||||||102
1656390300000|2022-06-28 04:25:00|||||||||222
1656390600000|2022-06-28 04:30:00|1438.7|1435.7|1439.2|1436.2|1439.2|1436.2|1438.7|1435.7|238
1656390900000|2022-06-28 04:35:00|1438.7|1435.7|1438.7|1435.7|1438.7|1435.7|1438.7|1435.7|160
1656391200000|2022-06-28 04:40:00|1439.2|1436.2|1439.7|1436.7|1439.7|1436.7|1439.2|1436.2|182
1656397800000|2022-06-28 06:30:00|1438.2|1435.2|1441.7|1438.7|1441.7|1438.7|1438.2|1435.2|579
1656398100000|2022-06-28 06:35:00|1441.2|1438.2|1444.7|1441.7|1445.2|1442.2|1441.2|1438.2|366
1656398400000|2022-06-28 06:40:00|1444.2|1441.2|1446.2|1443.2|1446.2|1443.2|1443.7|1440.7|186
1656398700000|2022-06-28 06:45:00|1445.7|1442.7|1444.7|1441.7|1445.7|1442.7|1444.7|1441.7|146
1656399000000|2022-06-28 06:50:00|1445.2|1442.2|1444.7|1441.7|1445.2|1442.2|1444.7|1441.7|156
1656399300000|2022-06-28 06:55:00|1445.2|1442.2|1445.2|1442.2|1445.2|1442.2|1444.7|1441.7|144
1656399600000|2022-06-28 07:00:00|1445.7|1442.7|1448.2|1445.2|1448.7|1445.7|1445.7|1442.7|714
1656399900000|2022-06-28 07:05:00|1448.7|1445.7|1448.7|1445.7|1450.2|1447.2|1448.7|1445.7|298
1656400200000|2022-06-28 07:10:00|1449.2|1446.2|1450.7|1447.7|1451.2|1448.2|1448.7|1445.7|226
1656400500000|2022-06-28 07:15:00|1451.2|1448.2|1451.2|1448.2|1452.7|1449.7|1450.2|1447.2|318
1656400800000|2022-06-28 07:20:00|1450.7|1447.7|1452.2|1449.2|1453.7|1450.7|1450.7|1447.7|350
1656401100000|2022-06-28 07:25:00|1451.7|1448.7|1450.7|1447.7|1452.2|1449.2|1450.2|1447.2|240
1656401400000|2022-06-28 07:30:00|1450.2|1447.2|1450.7|1447.7|1451.2|1448.2|1450.2|1447.2|282
1656401700000|2022-06-28 07:35:00|1451.2|1448.2|1450.2|1447.2|1451.2|1448.2|1450.2|1447.2|228
1656402000000|2022-06-28 07:40:00|1450.7|1447.7|1450.2|1447.2|1451.7|1448.7|1450.2|1447.2|230
1656402300000|2022-06-28 07:45:00|1450.7|1447.7|1451.2|1448.2|1451.7|1448.7|1450.7|1447.7|191
1656402600000|2022-06-28 07:50:00|1451.7|1448.7|1451.2|1448.2|1451.7|1448.7|1449.7|1446.7|313
1656402900000|2022-06-28 07:55:00|1450.7|1447.7|1453.7|1450.7|1453.7|1450.7|1450.2|1447.2|933
1656403200000|2022-06-28 08:00:00|1452.7|1449.7|1454.2|1451.2|1455.2|1452.2|1452.7|1449.7|301
1656403500000|2022-06-28 08:05:00|1453.7|1450.7|1453.2|1450.2|1454.2|1451.2|1453.2|1450.2|324
1656463500000|2022-06-29 00:45:00|1451.7|1448.7|1449.2|1446.2|1451.7|1448.7|1446.7|1443.7|275
1656463800000|2022-06-29 00:50:00|1448.7|1445.7|1448.2|1445.2|1448.7|1445.7|1448.2|1445.2|15
1656464100000|2022-06-29 00:55:00|1448.7|1445.7|1449.2|1446.2|1450.7|1447.7|1448.7|1445.7|42
1656464400000|2022-06-29 01:00:00|1448.7|1445.7|1446.7|1443.7|1448.7|1445.7|1446.7|1443.7|62
1656464700000|2022-06-29 01:05:00|1447.2|1444.2|1450.2|1447.2|1450.7|1447.7|1447.2|1444.2|83
1656465000000|2022-06-29 01:10:00|1450.7|1447.7|1451.2|1448.2|1451.2|1448.2|1449.7|1446.7|128
1656465300000|2022-06-29 01:15:00|1451.7|1448.7|1453.2|1450.2|1454.2|1451.2|1450.2|1447.2|289
1656465600000|2022-06-29 01:20:00|1454.2|1451.2|1454.7|1451.7|1456.2|1453.2|1453.2|1450.2|111
1656465900000|2022-06-29 01:25:00|1454.2|1451.2|1452.7|1449.7|1454.2|1451.2|1452.7|1449.7|65
1656466200000|2022-06-29 01:30:00|1453.2|1450.2|1456.2|1453.2|1456.2|1453.2|1452.7|1449.7|96
1656466500000|2022-06-29 01:35:00|1455.7|1452.7|1455.2|1452.2|1455.7|1452.7|1454.2|1451.2|233
1656466800000|2022-06-29 01:40:00|1455.7|1452.7|1456.2|1453.2|1457.2|1454.2|1455.7|1452.7|73
1656467100000|2022-06-29 01:45:00|1456.7|1453.7|1455.7|1452.7|1456.7|1453.7|1455.7|1452.7|40
1656467400000|2022-06-29 01:50:00|1456.2|1453.2|1456.7|1453.7|1456.7|1453.7|1455.7|1452.7|26
1656467700000|2022-06-29 01:55:00|1456.2|1453.2|1456.7|1453.7|1456.7|1453.7|1455.7|1452.7|134
1656468000000|2022-06-29 02:00:00|1456.2|1453.2|1458.2|1455.2|1460.2|1457.2|1455.2|1452.2|127
1656468300000|2022-06-29 02:05:00|1457.7|1454.7|1459.2|1456.2|1459.2|1456.2|1457.2|1454.2|56
1656468600000|2022-06-29 02:10:00|1459.7|1456.7|1459.2|1456.2|1460.2|1457.2|1458.7|1455.7|49
1656468900000|2022-06-29 02:15:00|1459.7|1456.7|1461.2|1458.2|1462.2|1459.2|1459.7|1456.7|62
1656469200000|2022-06-29 02:20:00|1460.7|1457.7|1459.2|1456.2|1460.7|1457.7|1458.2|1455.2|56
1656469500000|2022-06-29 02:25:00|1458.7|1455.7|1458.2|1455.2|1458.7|1455.7|1457.2|1454.2|67
1656469800000|2022-06-29 02:30:00|1458.7|1455.7|1457.7|1454.7|1458.7|1455.7|1456.2|1453.2|75
1656470100000|2022-06-29 02:35:00|1458.2|1455.2|1458.2|1455.2|1458.2|1455.2|1457.7|1454.7|37
1656470400000|2022-06-29 02:40:00|1457.7|1454.7|1458.2|1455.2|1459.2|1456.2|1457.7|1454.7|106
1656470700000|2022-06-29 02:45:00|1457.7|1454.7|1457.7|1454.7|1458.7|1455.7|1457.7|1454.7|43
1656471000000|2022-06-29 02:50:00|1458.7|1455.7|1458.2|1455.2|1458.7|1455.7|1457.7|1454.7|271
1656471300000|2022-06-29 02:55:00|1458.7|1455.7|1458.7|1455.7|1458.7|1455.7|1457.7|1454.7|55
1656471600000|2022-06-29 03:00:00|1458.2|1455.2|1456.7|1453.7|1458.7|1455.7|1456.7|1453.7|44
1656471900000|2022-06-29 03:05:00|1456.2|1453.2|1455.7|1452.7|1456.2|1453.2|1455.2|1452.2|52
1656472200000|2022-06-29 03:10:00|1456.2|1453.2|1455.7|1452.7|1456.2|1453.2|1455.7|1452.7|30
1656472500000|2022-06-29 03:15:00|1456.2|1453.2|1457.2|1454.2|1457.2|1454.2|1456.2|1453.2|476
1656472800000|2022-06-29 03:20:00|1457.7|1454.7|1458|1455|1458.2|1455.2|1457|1454|160
1656473100000|2022-06-29 03:25:00|1458.5|1455.5|1457|1454|1458.5|1455.5|1457|1454|35
1656473400000|2022-06-29 03:30:00|1457.5|1454.5|1456.5|1453.5|1457.5|1454.5|1456.5|1453.5|226
1656473700000|2022-06-29 03:35:00|1457|1454|1456|1453|1457|1454|1455.5|1452.5|78
1656474000000|2022-06-29 03:40:00|1455.5|1452.5|1455|1452|1455.5|1452.5|1454|1451|154
1656474300000|2022-06-29 03:45:00|1454.5|1451.5|1454|1451|1454.5|1451.5|1454|1451|65
1656474600000|2022-06-29 03:50:00|1454.5|1451.5|1454|1451|1454.5|1451.5|1453.5|1450.5|36
1656474900000|2022-06-29 03:55:00|1454.5|1451.5|1455|1452|1456|1453|1454.5|1451.5|169
1656475200000|2022-06-29 04:00:00|1454.5|1451.5|1454.5|1451.5|1455|1452|1454|1451|83
1656475500000|2022-06-29 04:05:00|1455|1452|1455|1452|1455.5|1452.5|1455|1452|38
1656475800000|2022-06-29 04:10:00|1455.5|1452.5|1456|1453|1456|1453|1455.5|1452.5|239
1656476100000|2022-06-29 04:15:00|1455.5|1452.5|1455.5|1452.5|1456|1453|1455.5|1452.5|25
1656476400000|2022-06-29 04:20:00|1456|1453|1456|1453|1456|1453|1456|1453|18
1656476700000|2022-06-29 04:25:00|1455.5|1452.5|1454.5|1451.5|1456|1453|1454.5|1451.5|50
1656477000000|2022-06-29 04:30:00|1455|1452|1454.5|1451.5|1455|1452|1454.5|1451.5|36
1656477300000|2022-06-29 04:35:00|1454|1451|1454.5|1451.5|1455|1452|1454|1451|37
1656477600000|2022-06-29 04:40:00|1454|1451|1456|1453|1456|1453|1454|1451|46
1656484200000|2022-06-29 06:30:00|1456.5|1453.5|1456|1453|1457|1454|1455|1452|211
1656484500000|2022-06-29 06:35:00|1456.5|1453.5|1456|1453|1457|1454|1456|1453|60
1656484800000|2022-06-29 06:40:00|1455.5|1452.5|1457|1454|1457|1454|1455.5|1452.5|80
1656485100000|2022-06-29 06:45:00|1456.5|1453.5|1456|1453|1456.5|1453.5|1454.5|1451.5|75
1656485400000|2022-06-29 06:50:00|1455.5|1452.5|1454.5|1451.5|1455.5|1452.5|1454|1451|317
1656485700000|2022-06-29 06:55:00|1454|1451|1454|1451|1454|1451|1454|1451|37
1656486000000|2022-06-29 07:00:00|1453.5|1450.5|1452.5|1449.5|1453.5|1450.5|1452|1449|128
1656486300000|2022-06-29 07:05:00|1452|1449|1454.5|1451.5|1454.5|1451.5|1452|1449|102
1656486900000|2022-06-29 07:15:00|1455|1452|1453.5|1450.5|1455|1452|1453|1450|133
1656487200000|2022-06-29 07:20:00|1453|1450|1453.5|1450.5|1454|1451|1452|1449|89
1656487500000|2022-06-29 07:25:00|1454|1451|1454.5|1451.5|1454.5|1451.5|1454|1451|32
1656487800000|2022-06-29 07:30:00|1454|1451|1453.5|1450.5|1454.5|1451.5|1453|1450|91
1656488100000|2022-06-29 07:35:00|1453|1450|1453.5|1450.5|1454.5|1451.5|1453|1450|43
1656488400000|2022-06-29 07:40:00|1453|1450|1454|1451|1454|1451|1453|1450|14
1656488700000|2022-06-29 07:45:00|1453.5|1450.5|1453.5|1450.5|1453.5|1450.5|1452.5|1449.5|440
1656489000000|2022-06-29 07:50:00|1454|1451|1454|1451|1454.5|1451.5|1454|1451|65
1656489300000|2022-06-29 07:55:00|1453.5|1450.5|1454.5|1451.5|1454.5|1451.5|1453|1450|53
1656489600000|2022-06-29 08:00:00|1454|1451|1454|1451|1454.5|1451.5|1454|1451|34
1656489900000|2022-06-29 08:05:00|1454.5|1451.5|1454|1451|1454.5|1451.5|1454|1451|26
1656549900000|2022-06-30 00:45:00|1451|1448|1452.5|1449.5|1453.5|1450.5|1449|1446|67
1656550200000|2022-06-30 00:50:00|1453|1450|1453|1450|1453.5|1450.5|1453|1450|41
1656550500000|2022-06-30 00:55:00|1453.5|1450.5|1453.5|1450.5|1455.5|1452.5|1453|1450|39
1656550800000|2022-06-30 01:00:00|1453|1450|1448|1445|1453.5|1450.5|1447.5|1444.5|324
1656551100000|2022-06-30 01:05:00|1448.5|1445.5|1449.5|1446.5|1451|1448|1448|1445|106
1656551400000|2022-06-30 01:10:00|1449|1446|1448.5|1445.5|1449.5|1446.5|1447.5|1444.5|201
1656551700000|2022-06-30 01:15:00|1449|1446|1448.5|1445.5|1449|1446|1447.5|1444.5|105
1656552000000|2022-06-30 01:20:00|1449|1446|1447|1444|1449|1446|1446|1443|117
1656552300000|2022-06-30 01:25:00|1446.5|1443.5|1447.5|1444.5|1448.5|1445.5|1446.5|1443.5|138
1656552600000|2022-06-30 01:30:00|1448|1445|1451.5|1448.5|1451.5|1448.5|1448|1445|123
1656552900000|2022-06-30 01:35:00|1452|1449|1452|1449|1453|1450|1451.5|1448.5|137
1656553200000|2022-06-30 01:40:00|1451.5|1448.5|1451.5|1448.5|1451.5|1448.5|1449.5|1446.5|98
1656553500000|2022-06-30 01:45:00|1452|1449|1452|1449|1452|1449|1450.5|1447.5|90
1656553800000|2022-06-30 01:50:00|1452.5|1449.5|1455|1452|1455|1452|1452.5|1449.5|143
1656554100000|2022-06-30 01:55:00|1454.5|1451.5|1453.7|1450.7|1455.5|1452.5|1453.7|1450.7|109
1656554400000|2022-06-30 02:00:00|1453.3|1450.3|1453.3|1450.3|1454.3|1451.3|1452.8|1449.8|114
1656554700000|2022-06-30 02:05:00|1452.8|1449.8|1452.8|1449.8|1452.8|1449.8|1451.8|1448.8|81
1656555000000|2022-06-30 02:10:00|1453.3|1450.3|1453.3|1450.3|1454.8|1451.8|1452.8|1449.8|282
1656555300000|2022-06-30 02:15:00|1453.8|1450.8|1455.8|1452.8|1456.3|1453.3|1453.3|1450.3|171
1656555600000|2022-06-30 02:20:00|1455.3|1452.3|1455.8|1452.8|1455.8|1452.8|1455.3|1452.3|73
1656555900000|2022-06-30 02:25:00|1456.3|1453.3|1457.3|1454.3|1457.3|1454.3|1455.3|1452.3|109
1656556200000|2022-06-30 02:30:00|1457.8|1454.8|1458.3|1455.3|1459.3|1456.3|1456.8|1453.8|256
1656556500000|2022-06-30 02:35:00|1458.8|1455.8|1459.3|1456.3|1460.3|1457.3|1458.8|1455.8|205
1656556800000|2022-06-30 02:40:00|1459.8|1456.8|1459.3|1456.3|1460.3|1457.3|1458.8|1455.8|107
1656557100000|2022-06-30 02:45:00|1459.8|1456.8|1461.3|1458.3|1461.3|1458.3|1459.3|1456.3|150
1656557400000|2022-06-30 02:50:00|1461.8|1458.8|1461.8|1458.8|1462.3|1459.3|1460.8|1457.8|128
1656557700000|2022-06-30 02:55:00|1462.3|1459.3|1464.8|1461.8|1465.8|1462.8|1462.3|1459.3|327
1656558000000|2022-06-30 03:00:00|1465.3|1462.3|1464.3|1461.3|1465.3|1462.3|1463.8|1460.8|75
1656558300000|2022-06-30 03:05:00|1463.8|1460.8|1462.3|1459.3|1464.8|1461.8|1462.3|1459.3|92
1656558600000|2022-06-30 03:10:00|1461.8|1458.8|1460.3|1457.3|1461.8|1458.8|1459.8|1456.8|167
1656558900000|2022-06-30 03:15:00|1459.8|1456.8|1459.8|1456.8|1460.3|1457.3|1459.8|1456.8|53
1656559200000|2022-06-30 03:20:00|1459.3|1456.3|1458.3|1455.3|1459.8|1456.8|1458.3|1455.3|256
1656559500000|2022-06-30 03:25:00|1458.8|1455.8|1458.8|1455.8|1459.8|1456.8|1458.8|1455.8|137
1656559800000|2022-06-30 03:30:00|1458.3|1455.3|1459.3|1456.3|1459.3|1456.3|1458.3|1455.3|244
1656560100000|2022-06-30 03:35:00|1459.8|1456.8|1460.3|1457.3|1460.3|1457.3|1459.8|1456.8|96
1656560400000|2022-06-30 03:40:00|1460.8|1457.8|1461.3|1458.3|1461.3|1458.3|1460.3|1457.3|31
1656560700000|2022-06-30 03:45:00|1461.8|1458.8|1461.3|1458.3|1462.8|1459.8|1461.3|1458.3|178
1656561000000|2022-06-30 03:50:00|1460.8|1457.8|1460.3|1457.3|1461.3|1458.3|1460.3|1457.3|44
1656561300000|2022-06-30 03:55:00|1459.8|1456.8|1460.3|1457.3|1460.3|1457.3|1459.3|1456.3|108
1656561600000|2022-06-30 04:00:00|||||||||2
1656561900000|2022-06-30 04:05:00|1459.8|1456.8|1461.3|1458.3|1461.3|1458.3|1459.8|1456.8|128
1656562200000|2022-06-30 04:10:00|1460.8|1457.8|1460.8|1457.8|1461.8|1458.8|1460.8|1457.8|160
1656562500000|2022-06-30 04:15:00|1461.3|1458.3|1461.3|1458.3|1461.8|1458.8|1461.3|1458.3|36
1656562800000|2022-06-30 04:20:00|1461.8|1458.8|1461.3|1458.3|1461.8|1458.8|1461.3|1458.3|33
1656563100000|2022-06-30 04:25:00|1461.8|1458.8|1461.3|1458.3|1461.8|1458.8|1460.8|1457.8|309
1656563400000|2022-06-30 04:30:00|||||||||2
1656563700000|2022-06-30 04:35:00|||||||||26
1656564000000|2022-06-30 04:40:00|1460.8|1457.8|1460.8|1457.8|1460.8|1457.8|1460.8|1457.8|18
1656570600000|2022-06-30 06:30:00|1461.8|1458.8|1455.8|1452.8|1461.8|1458.8|1454.8|1451.8|332
1656570900000|2022-06-30 06:35:00|1456.3|1453.3|1456.8|1453.8|1457.3|1454.3|1455.8|1452.8|66
1656571200000|2022-06-30 06:40:00|1456.3|1453.3|1456.8|1453.8|1457.3|1454.3|1455.3|1452.3|117
1656571500000|2022-06-30 06:45:00|1456.3|1453.3|1456.3|1453.3|1456.8|1453.8|1456.3|1453.3|65
1656571800000|2022-06-30 06:50:00|1455.8|1452.8|1455.8|1452.8|1456.8|1453.8|1455.8|1452.8|50
1656572100000|2022-06-30 06:55:00|1455.3|1452.3|1456.8|1453.8|1457.3|1454.3|1455.3|1452.3|60
1656572400000|2022-06-30 07:00:00|1456.3|1453.3|1455.8|1452.8|1456.8|1453.8|1455.3|1452.3|179
1656572700000|2022-06-30 07:05:00|1455.3|1452.3|1456.8|1453.8|1456.8|1453.8|1454.8|1451.8|134
1656573000000|2022-06-30 07:10:00|1457.3|1454.3|1456.8|1453.8|1457.8|1454.8|1455.8|1452.8|149
1656573300000|2022-06-30 07:15:00|1456.3|1453.3|1454.8|1451.8|1456.3|1453.3|1454.8|1451.8|167
1656573600000|2022-06-30 07:20:00|1453.8|1450.8|1454.8|1451.8|1455.3|1452.3|1453.3|1450.3|183
1656573900000|2022-06-30 07:25:00|1455.3|1452.3|1453.8|1450.8|1456.3|1453.3|1453.8|1450.8|119
1656574200000|2022-06-30 07:30:00|1454.3|1451.3|1455.3|1452.3|1455.8|1452.8|1453.8|1450.8|120
1656574500000|2022-06-30 07:35:00|1454.8|1451.8|1451.3|1448.3|1454.8|1451.8|1451.3|1448.3|140
1656574800000|2022-06-30 07:40:00|1451.8|1448.8|1451.8|1448.8|1452.3|1449.3|1450.8|1447.8|57
1656575100000|2022-06-30 07:45:00|1451.3|1448.3|1452.8|1449.8|1453.8|1450.8|1451.3|1448.3|61
1656575400000|2022-06-30 07:50:00|1452.3|1449.3|1452.3|1449.3|1453.8|1450.8|1452.3|1449.3|63
1656575700000|2022-06-30 07:55:00|1451.8|1448.8|1452.3|1449.3|1452.3|1449.3|1451.3|1448.3|32
1656576000000|2022-06-30 08:00:00|1451.8|1448.8|1452.3|1449.3|1452.3|1449.3|1451.3|1448.3|34
1656576300000|2022-06-30 08:05:00|1452.8|1449.8|1452.8|1449.8|1453.3|1450.3|1452.8|1449.8|46
1656636300000|2022-07-01 00:45:00|1441.3|1438.3|1446.3|1443.3|1447.3|1444.3|1441.3|1438.3|189
1656636600000|2022-07-01 00:50:00|1445.8|1442.8|1443.8|1440.8|1446.3|1443.3|1443.3|1440.3|82
1656636900000|2022-07-01 00:55:00|1444.3|1441.3|1444.8|1441.8|1445.3|1442.3|1442.8|1439.8|102
1656637200000|2022-07-01 01:00:00|1444.3|1441.3|1446.8|1443.8|1448.3|1445.3|1443.3|1440.3|282
1656637500000|2022-07-01 01:05:00|1447.3|1444.3|1444.8|1441.8|1447.8|1444.8|1443.3|1440.3|190
1656637800000|2022-07-01 01:10:00|1445.3|1442.3|1445.8|1442.8|1445.8|1442.8|1443.8|1440.8|140
1656638100000|2022-07-01 01:15:00|1445.3|1442.3|1447.3|1444.3|1447.8|1444.8|1445.3|1442.3|86
1656638400000|2022-07-01 01:20:00|1447.8|1444.8|1447.3|1444.3|1448.3|1445.3|1446.8|1443.8|133
1656638700000|2022-07-01 01:25:00|1447.8|1444.8|1447.3|1444.3|1447.8|1444.8|1445.3|1442.3|89
1656639000000|2022-07-01 01:30:00|1446.8|1443.8|1447.3|1444.3|1447.3|1444.3|1445.8|1442.8|57
1656639300000|2022-07-01 01:35:00|1446.8|1443.8|1444.3|1441.3|1446.8|1443.8|1444.3|1441.3|160
1656639600000|2022-07-01 01:40:00|1444.8|1441.8|1447.3|1444.3|1447.3|1444.3|1444.8|1441.8|151
1656639900000|2022-07-01 01:45:00|1446.8|1443.8|1446.8|1443.8|1447.3|1444.3|1446.3|1443.3|50
1656640200000|2022-07-01 01:50:00|1447.3|1444.3|1447.8|1444.8|1447.8|1444.8|1447.3|1444.3|45
1656640500000|2022-07-01 01:55:00|1448.3|1445.3|1449.3|1446.3|1449.3|1446.3|1447.3|1444.3|78
1656640800000|2022-07-01 02:00:00|1449.8|1446.8|1450.3|1447.3|1450.3|1447.3|1449.3|1446.3|63
1656641100000|2022-07-01 02:05:00|1449.8|1446.8|1448.3|1445.3|1450.3|1447.3|1447.8|1444.8|87
1656641400000|2022-07-01 02:10:00|1447.8|1444.8|1449.3|1446.3|1449.3|1446.3|1447.8|1444.8|35
1656641700000|2022-07-01 02:15:00|1448.8|1445.8|1449.3|1446.3|1449.3|1446.3|1447.8|1444.8|107
1656642000000|2022-07-01 02:20:00|1448.8|1445.8|1447.8|1444.8|1449.3|1446.3|1447.8|1444.8|45
1656642300000|2022-07-01 02:25:00|1448.3|1445.3|1448.8|1445.8|1448.8|1445.8|1447.8|1444.8|34
1656642600000|2022-07-01 02:30:00|1448.3|1445.3|1448.8|1445.8|1449.3|1446.3|1448.3|1445.3|45
1656642900000|2022-07-01 02:35:00|1448.3|1445.3|1448.8|1445.8|1448.8|1445.8|1448.3|1445.3|31
1656643200000|2022-07-01 02:40:00|1448.3|1445.3|1448.8|1445.8|1448.8|1445.8|1448.3|1445.3|43
1656643500000|2022-07-01 02:45:00|1448.3|1445.3|1446.8|1443.8|1448.3|1445.3|1446.8|1443.8|32
1656643800000|2022-07-01 02:50:00|1447.3|1444.3|1447.3|1444.3|1447.8|1444.8|1446.8|1443.8|35
1656644100000|2022-07-01 02:55:00|1447.8|1444.8|1447.8|1444.8|1448.3|1445.3|1447.3|1444.3|33
1656644400000|2022-07-01 03:00:00|1447.3|1444.3|1448.3|1445.3|1448.8|1445.8|1447.3|1444.3|62
1656644700000|2022-07-01 03:05:00|1447.8|1444.8|1447.3|1444.3|1448.3|1445.3|1447.3|1444.3|31
1656645000000|2022-07-01 03:10:00|1447.8|1444.8|1447.8|1444.8|1447.8|1444.8|1446.8|1443.8|45
1656645300000|2022-07-01 03:15:00|1449.8|1446.8|1450.3|1447.3|1451.3|1448.3|1449.8|1446.8|279
1656645600000|2022-07-01 03:20:00|1450.8|1447.8|1450.8|1447.8|1451.3|1448.3|1450.3|1447.3|60
1656645900000|2022-07-01 03:25:00|1451.3|1448.3|1451.3|1448.3|1451.3|1448.3|1450.8|1447.8|103
1656646200000|2022-07-01 03:30:00|1450.8|1447.8|1452.3|1449.3|1452.8|1449.8|1450.8|1447.8|111
1656646500000|2022-07-01 03:35:00|1452.8|1449.8|1452.8|1449.8|1454.3|1451.3|1452.8|1449.8|130
1656646800000|2022-07-01 03:40:00|1453.3|1450.3|1452.3|1449.3|1453.3|1450.3|1451.8|1448.8|39
1656647100000|2022-07-01 03:45:00|1451.8|1448.8|1451.8|1448.8|1452.3|1449.3|1451.8|1448.8|50
1656647400000|2022-07-01 03:50:00|1452.3|1449.3|1452.8|1449.8|1452.8|1449.8|1452.3|1449.3|32
1656647700000|2022-07-01 03:55:00|1452.3|1449.3|1452.3|1449.3|1453.3|1450.3|1451.8|1448.8|84
1656648000000|2022-07-01 04:00:00|1451.8|1448.8|1452.3|1449.3|1452.8|1449.8|1451.8|1448.8|18
1656648300000|2022-07-01 04:05:00|1451.8|1448.8|1451.8|1448.8|1452.3|1449.3|1451.8|1448.8|15
1656648600000|2022-07-01 04:10:00|1451.3|1448.3|1450.3|1447.3|1451.3|1448.3|1449.8|1446.8|35
1656648900000|2022-07-01 04:15:00|1450.8|1447.8|1450.8|1447.8|1451.8|1448.8|1450.8|1447.8|39
1656649200000|2022-07-01 04:20:00|1451.3|1448.3|1451.3|1448.3|1452.3|1449.3|1451.3|1448.3|33
1656649500000|2022-07-01 04:25:00|1451.8|1448.8|1452.3|1449.3|1452.3|1449.3|1451.3|1448.3|24
1656649800000|2022-07-01 04:30:00|1451.8|1448.8|1452.8|1449.8|1452.8|1449.8|1451.8|1448.8|14
1656650100000|2022-07-01 04:35:00|1453.3|1450.3|1452.3|1449.3|1453.3|1450.3|1452.3|1449.3|37
1656650400000|2022-07-01 04:40:00|1451.8|1448.8|1453.3|1450.3|1453.3|1450.3|1451.8|1448.8|21
1656657000000|2022-07-01 06:30:00|1451.8|1448.8|1450.3|1447.3|1452.8|1449.8|1449.8|1446.8|79
1656657300000|2022-07-01 06:35:00|1450.8|1447.8|1449.8|1446.8|1450.8|1447.8|1449.8|1446.8|46
1656657600000|2022-07-01 06:40:00|1450.3|1447.3|1452.3|1449.3|1452.8|1449.8|1449.8|1446.8|54
1656657900000|2022-07-01 06:45:00|1452.8|1449.8|1452.8|1449.8|1453.8|1450.8|1451.8|1448.8|92
1656658200000|2022-07-01 06:50:00|1452.3|1449.3|1451.3|1448.3|1452.3|1449.3|1451.3|1448.3|26
1656658500000|2022-07-01 06:55:00|1451.8|1448.8|1452.8|1449.8|1452.8|1449.8|1451.3|1448.3|19
1656658800000|2022-07-01 07:00:00|1452.3|1449.3|1450.8|1447.8|1452.8|1449.8|1450.3|1447.3|80
1656659100000|2022-07-01 07:05:00|1451.3|1448.3|1450.8|1447.8|1451.8|1448.8|1450.3|1447.3|77
1656659400000|2022-07-01 07:10:00|1451.3|1448.3|1452.3|1449.3|1452.3|1449.3|1450.8|1447.8|48
1656659700000|2022-07-01 07:15:00|1451.8|1448.8|1450.8|1447.8|1452.3|1449.3|1450.8|1447.8|54
1656660000000|2022-07-01 07:20:00|1450.3|1447.3|1449.8|1446.8|1450.8|1447.8|1449.8|1446.8|57
1656660300000|2022-07-01 07:25:00|1450.3|1447.3|1449.3|1446.3|1451.3|1448.3|1449.3|1446.3|107
1656660600000|2022-07-01 07:30:00|1449.8|1446.8|1447.8|1444.8|1449.8|1446.8|1446.8|1443.8|246
1656660900000|2022-07-01 07:35:00|1448.3|1445.3|1448.3|1445.3|1449.3|1446.3|1448.3|1445.3|30
1656661200000|2022-07-01 07:40:00|1448.8|1445.8|1447.8|1444.8|1448.8|1445.8|1447.3|1444.3|58
1656661500000|2022-07-01 07:45:00|1448.3|1445.3|1449.3|1446.3|1449.8|1446.8|1448.3|1445.3|51
1656661800000|2022-07-01 07:50:00|1448.8|1445.8|1449.8|1446.8|1450.3|1447.3|1448.8|1445.8|53
1656662100000|2022-07-01 07:55:00|1450.3|1447.3|1452.3|1449.3|1452.8|1449.8|1449.8|1446.8|160
1656662400000|2022-07-01 08:00:00|1451.8|1448.8|1450.3|1447.3|1452.8|1449.8|1450.3|1447.3|99
1656662700000|2022-07-01 08:05:00|1449.8|1446.8|1449.3|1446.3|1450.8|1447.8|1448.8|1445.8|44
1656895500000|2022-07-04 00:45:00|1444.8|1441.8|1444.3|1441.3|1446.3|1443.3|1440.3|1437.3|165
1656895800000|2022-07-04 00:50:00|1444.8|1441.8|1444.3|1441.3|1445.3|1442.3|1443.3|1440.3|85
1656896100000|2022-07-04 00:55:00|1443.8|1440.8|1443.3|1440.3|1444.3|1441.3|1443.3|1440.3|34
1656896400000|2022-07-04 01:00:00|1443.8|1440.8|1449.3|1446.3|1449.3|1446.3|1442.3|1439.3|219
1656896700000|2022-07-04 01:05:00|1449.8|1446.8|1449.3|1446.3|1450.3|1447.3|1448.3|1445.3|117
1656897000000|2022-07-04 01:10:00|1448.8|1445.8|1447.8|1444.8|1449.3|1446.3|1447.3|1444.3|50
1656897300000|2022-07-04 01:15:00|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|31
1656897600000|2022-07-04 01:20:00|1446.8|1443.8|1443.8|1440.8|1446.8|1443.8|1443.8|1440.8|160
1656897900000|2022-07-04 01:25:00|1443.3|1440.3|1443.3|1440.3|1443.3|1440.3|1442.8|1439.8|43
1656898200000|2022-07-04 01:30:00|1442.8|1439.8|1442.8|1439.8|1443.3|1440.3|1442.3|1439.3|76
1656898500000|2022-07-04 01:35:00|1443.3|1440.3|1443.8|1440.8|1443.8|1440.8|1442.8|1439.8|60
1656898800000|2022-07-04 01:40:00|1444.3|1441.3|1446.3|1443.3|1447.3|1444.3|1444.3|1441.3|122
1656899100000|2022-07-04 01:45:00|1445.8|1442.8|1446.3|1443.3|1446.8|1443.8|1444.8|1441.8|76
1656899400000|2022-07-04 01:50:00|1445.8|1442.8|1444.3|1441.3|1445.8|1442.8|1443.8|1440.8|91
1656899700000|2022-07-04 01:55:00|1443.8|1440.8|1445.3|1442.3|1445.3|1442.3|1443.8|1440.8|40
1656900000000|2022-07-04 02:00:00|1444.8|1441.8|1444.3|1441.3|1444.8|1441.8|1443.8|1440.8|18
1656900300000|2022-07-04 02:05:00|1443.8|1440.8|1443.3|1440.3|1444.8|1441.8|1442.8|1439.8|52
1656900600000|2022-07-04 02:10:00|1443.8|1440.8|1443.3|1440.3|1443.8|1440.8|1443.3|1440.3|2
1656900900000|2022-07-04 02:15:00|1442.8|1439.8|1442.3|1439.3|1442.8|1439.8|1442.3|1439.3|32
1656901200000|2022-07-04 02:20:00|1441.8|1438.8|1442.3|1439.3|1442.8|1439.8|1441.3|1438.3|43
1656901500000|2022-07-04 02:25:00|1441.8|1438.8|1441.3|1438.3|1441.8|1438.8|1440.8|1437.8|40
1656901800000|2022-07-04 02:30:00|1441.8|1438.8|1441.3|1438.3|1442.3|1439.3|1441.3|1438.3|22
1656902100000|2022-07-04 02:35:00|1440.8|1437.8|1441.3|1438.3|1441.3|1438.3|1440.8|1437.8|24
1656902400000|2022-07-04 02:40:00|1440.8|1437.8|1440.3|1437.3|1440.8|1437.8|1440.3|1437.3|16
1656902700000|2022-07-04 02:45:00|1440.8|1437.8|1440.3|1437.3|1441.3|1438.3|1440.3|1437.3|24
1656903000000|2022-07-04 02:50:00|1439.8|1436.8|1439.3|1436.3|1440.3|1437.3|1438.3|1435.3|116
1656903300000|2022-07-04 02:55:00|1439.8|1436.8|1439.3|1436.3|1439.8|1436.8|1439.3|1436.3|18
1656903600000|2022-07-04 03:00:00|1439.8|1436.8|1440.3|1437.3|1440.3|1437.3|1439.8|1436.8|22
1656903900000|2022-07-04 03:05:00|1440.8|1437.8|1440.8|1437.8|1440.8|1437.8|1440.8|1437.8|7
1656904200000|2022-07-04 03:10:00|1440.3|1437.3|1439.3|1436.3|1440.3|1437.3|1439.3|1436.3|29
1656904500000|2022-07-04 03:15:00|1439.8|1436.8|1439.8|1436.8|1440.3|1437.3|1439.8|1436.8|8
1656904800000|2022-07-04 03:20:00|1440.3|1437.3|1438.8|1435.8|1440.3|1437.3|1438.8|1435.8|46
1656905100000|2022-07-04 03:25:00|1439.3|1436.3|1439.3|1436.3|1439.3|1436.3|1438.8|1435.8|22
1656905400000|2022-07-04 03:30:00|1439.8|1436.8|1438.8|1435.8|1439.8|1436.8|1438.8|1435.8|14
1656905700000|2022-07-04 03:35:00|1439.3|1436.3|1439.3|1436.3|1439.8|1436.8|1439.3|1436.3|11
1656906000000|2022-07-04 03:40:00|1438.8|1435.8|1438.8|1435.8|1439.3|1436.3|1438.8|1435.8|11
1656906300000|2022-07-04 03:45:00|1439.3|1436.3|1438.8|1435.8|1439.3|1436.3|1438.8|1435.8|3
1656906600000|2022-07-04 03:50:00|1439.3|1436.3|1438.8|1435.8|1439.3|1436.3|1438.8|1435.8|10
1656906900000|2022-07-04 03:55:00|1439.3|1436.3|1439.3|1436.3|1439.3|1436.3|1438.3|1435.3|42
1656907200000|2022-07-04 04:00:00|1438.8|1435.8|1439.3|1436.3|1439.3|1436.3|1438.8|1435.8|10
1656907500000|2022-07-04 04:05:00|1439.8|1436.8|1439.8|1436.8|1440.3|1437.3|1439.8|1436.8|22
1656907800000|2022-07-04 04:10:00|1440.3|1437.3|1440.8|1437.8|1440.8|1437.8|1439.8|1436.8|30
1656908100000|2022-07-04 04:15:00|1440.3|1437.3|1440.3|1437.3|1440.8|1437.8|1440.3|1437.3|14
1656908400000|2022-07-04 04:20:00|1439.8|1436.8|1440.3|1437.3|1440.3|1437.3|1439.8|1436.8|22
1656908700000|2022-07-04 04:25:00|1439.8|1436.8|1439.3|1436.3|1440.8|1437.8|1439.3|1436.3|30
1656909000000|2022-07-04 04:30:00|1438.8|1435.8|1439.3|1436.3|1439.3|1436.3|1438.8|1435.8|14
1656909300000|2022-07-04 04:35:00|1438.8|1435.8|1438.3|1435.3|1438.8|1435.8|1437.8|1434.8|60
1656909600000|2022-07-04 04:40:00|1437.8|1434.8|1437.8|1434.8|1438.3|1435.3|1437.8|1434.8|35
1656916200000|2022-07-04 06:30:00|1438.3|1435.3|1439.8|1436.8|1440.3|1437.3|1438.3|1435.3|45
1656916500000|2022-07-04 06:35:00|1440.3|1437.3|1438.8|1435.8|1440.8|1437.8|1438.8|1435.8|43
1656916800000|2022-07-04 06:40:00|1438.3|1435.3|1438.8|1435.8|1438.8|1435.8|1437.8|1434.8|81
1656917100000|2022-07-04 06:45:00|1438.3|1435.3|1438.3|1435.3|1438.3|1435.3|1437.8|1434.8|63
1656917400000|2022-07-04 06:50:00|1438.8|1435.8|1438.8|1435.8|1439.8|1436.8|1438.8|1435.8|38
1656917700000|2022-07-04 06:55:00|1439.3|1436.3|1439.3|1436.3|1439.3|1436.3|1438.3|1435.3|33
1656918000000|2022-07-04 07:00:00|1439.8|1436.8|1438.8|1435.8|1440.3|1437.3|1438.8|1435.8|72
1656918300000|2022-07-04 07:05:00|1439.3|1436.3|1439.3|1436.3|1439.3|1436.3|1438.8|1435.8|41
1656918600000|2022-07-04 07:10:00|1438.8|1435.8|1438.3|1435.3|1439.3|1436.3|1438.3|1435.3|53
1656918900000|2022-07-04 07:15:00|1437.8|1434.8|1437.8|1434.8|1438.3|1435.3|1437.3|1434.3|61
1656919200000|2022-07-04 07:20:00|1437.3|1434.3|1437.3|1434.3|1437.3|1434.3|1436.3|1433.3|59
1656919500000|2022-07-04 07:25:00|1437.8|1434.8|1438.3|1435.3|1438.8|1435.8|1437.3|1434.3|31
1656919800000|2022-07-04 07:30:00|1437.8|1434.8|1437.8|1434.8|1438.3|1435.3|1437.3|1434.3|22
1656920100000|2022-07-04 07:35:00|1438.3|1435.3|1437.8|1434.8|1438.3|1435.3|1437.8|1434.8|7
1656920400000|2022-07-04 07:40:00|1438.3|1435.3|1438.3|1435.3|1438.8|1435.8|1437.8|1434.8|22
1656920700000|2022-07-04 07:45:00|1437.8|1434.8|1437.8|1434.8|1437.8|1434.8|1436.8|1433.8|40
1656921000000|2022-07-04 07:50:00|1438.3|1435.3|1438.8|1435.8|1439.3|1436.3|1438.3|1435.3|52
1656921300000|2022-07-04 07:55:00|1438.3|1435.3|1439.3|1436.3|1439.3|1436.3|1438.3|1435.3|19
1656921600000|2022-07-04 08:00:00|1438.8|1435.8|1439.3|1436.3|1439.3|1436.3|1438.8|1435.8|37
1656921900000|2022-07-04 08:05:00|1439.8|1436.8|1439.3|1436.3|1439.8|1436.8|1438.8|1435.8|36
1656981900000|2022-07-05 00:45:00|1440.8|1437.8|1443.8|1440.8|1444.8|1441.8|1440.8|1437.8|87
1656982200000|2022-07-05 00:50:00|1443.3|1440.3|1444.3|1441.3|1444.3|1441.3|1442.8|1439.8|27
1656982500000|2022-07-05 00:55:00|1443.8|1440.8|1443.3|1440.3|1443.8|1440.8|1442.3|1439.3|29
1656982800000|2022-07-05 01:00:00|1442.8|1439.8|1444.3|1441.3|1444.3|1441.3|1442.8|1439.8|71
1656983100000|2022-07-05 01:05:00|1443.8|1440.8|1441.3|1438.3|1444.3|1441.3|1440.8|1437.8|121
1656983400000|2022-07-05 01:10:00|1440.8|1437.8|1441.3|1438.3|1441.8|1438.8|1438.8|1435.8|189
1656983700000|2022-07-05 01:15:00|1440.8|1437.8|1439.3|1436.3|1441.8|1438.8|1438.8|1435.8|156
1656984000000|2022-07-05 01:20:00|1438.8|1435.8|1438.3|1435.3|1439.8|1436.8|1436.8|1433.8|246
1656984300000|2022-07-05 01:25:00|1438.8|1435.8|1436.3|1433.3|1438.8|1435.8|1436.3|1433.3|142
1656984600000|2022-07-05 01:30:00|1436.8|1433.8|1436.8|1433.8|1437.8|1434.8|1436.3|1433.3|95
1656984900000|2022-07-05 01:35:00|1437.3|1434.3|1437.8|1434.8|1438.3|1435.3|1436.8|1433.8|97
1656985200000|2022-07-05 01:40:00|1438.3|1435.3|1438.8|1435.8|1439.3|1436.3|1437.8|1434.8|80
1656985500000|2022-07-05 01:45:00|1439.3|1436.3|1439.8|1436.8|1439.8|1436.8|1438.8|1435.8|70
1656985800000|2022-07-05 01:50:00|1439.3|1436.3|1439.3|1436.3|1440.3|1437.3|1439.3|1436.3|71
1656986100000|2022-07-05 01:55:00|1438.8|1435.8|1438.3|1435.3|1438.8|1435.8|1437.8|1434.8|55
1656986400000|2022-07-05 02:00:00|1437.8|1434.8|1437.3|1434.3|1438.3|1435.3|1437.3|1434.3|52
1656986700000|2022-07-05 02:05:00|1437.8|1434.8|1438.3|1435.3|1438.3|1435.3|1437.3|1434.3|70
1656987000000|2022-07-05 02:10:00|1437.8|1434.8|1438.3|1435.3|1438.3|1435.3|1437.8|1434.8|29
1656987300000|2022-07-05 02:15:00|1437.8|1434.8|1437.8|1434.8|1437.8|1434.8|1437.3|1434.3|19
1656987600000|2022-07-05 02:20:00|1437.3|1434.3|1437.3|1434.3|1438.3|1435.3|1436.8|1433.8|61
1656987900000|2022-07-05 02:25:00|1437.8|1434.8|1438.3|1435.3|1438.3|1435.3|1437.8|1434.8|43
1656988200000|2022-07-05 02:30:00|1437.8|1434.8|1437.3|1434.3|1437.8|1434.8|1437.3|1434.3|10
1656988500000|2022-07-05 02:35:00|1436.8|1433.8|1437.3|1434.3|1437.3|1434.3|1436.8|1433.8|30
1656988800000|2022-07-05 02:40:00|1436.8|1433.8|1436.3|1433.3|1437.3|1434.3|1435.3|1432.3|210
1656989100000|2022-07-05 02:45:00|1435.3|1432.3|1433.3|1430.3|1436.3|1433.3|1433.3|1430.3|185
1656989400000|2022-07-05 02:50:00|1433.8|1430.8|1434.3|1431.3|1434.3|1431.3|1433.3|1430.3|62
1656989700000|2022-07-05 02:55:00|1433.8|1430.8|1433.3|1430.3|1434.3|1431.3|1433.3|1430.3|33
1656990000000|2022-07-05 03:00:00|1432.8|1429.8|1433.3|1430.3|1433.8|1430.8|1432.8|1429.8|59
1656990300000|2022-07-05 03:05:00|1433.8|1430.8|1434.3|1431.3|1434.8|1431.8|1433.3|1430.3|27
1656990600000|2022-07-05 03:10:00|1434.8|1431.8|1434.8|1431.8|1434.8|1431.8|1433.8|1430.8|38
1656990900000|2022-07-05 03:15:00|1434.3|1431.3|1435.3|1432.3|1435.8|1432.8|1434.3|1431.3|81
1656991200000|2022-07-05 03:20:00|1435.8|1432.8|1435.3|1432.3|1435.8|1432.8|1435.3|1432.3|10
1656991500000|2022-07-05 03:25:00|1435.8|1432.8|1435.3|1432.3|1435.8|1432.8|1435.3|1432.3|17
1656991800000|2022-07-05 03:30:00|1435.8|1432.8|1437.3|1434.3|1437.3|1434.3|1435.8|1432.8|75
1656992100000|2022-07-05 03:35:00|1436.8|1433.8|1437.3|1434.3|1437.8|1434.8|1436.8|1433.8|68
1656992400000|2022-07-05 03:40:00|1436.8|1433.8|1436.3|1433.3|1437.3|1434.3|1435.8|1432.8|68
1656992700000|2022-07-05 03:45:00|1435.8|1432.8|1436.3|1433.3|1436.3|1433.3|1435.8|1432.8|4
1656993000000|2022-07-05 03:50:00|1435.8|1432.8|1435.3|1432.3|1435.8|1432.8|1435.3|1432.3|6
1656993300000|2022-07-05 03:55:00|1435.8|1432.8|1435.3|1432.3|1435.8|1432.8|1434.8|1431.8|18
1656993600000|2022-07-05 04:00:00|1434.8|1431.8|1435.8|1432.8|1435.8|1432.8|1434.8|1431.8|15
1656993900000|2022-07-05 04:05:00|1435.3|1432.3|1435.8|1432.8|1436.3|1433.3|1435.3|1432.3|21
1656994200000|2022-07-05 04:10:00|||||||||18
1656994500000|2022-07-05 04:15:00|||||||||10
1656994800000|2022-07-05 04:20:00|||||||||14
1656995100000|2022-07-05 04:25:00|1436.3|1433.3|1435.8|1432.8|1436.8|1433.8|1435.8|1432.8|28
1656995400000|2022-07-05 04:30:00|||||||||9
1656995700000|2022-07-05 04:35:00|1436.3|1433.3|1436.3|1433.3|1436.3|1433.3|1436.3|1433.3|29
1656996000000|2022-07-05 04:40:00|1436.8|1433.8|1437.3|1434.3|1437.3|1434.3|1436.8|1433.8|13
1657002600000|2022-07-05 06:30:00|1436.3|1433.3|1437.3|1434.3|1437.8|1434.8|1435.8|1432.8|90
1657002900000|2022-07-05 06:35:00|1436.8|1433.8|1435.8|1432.8|1437.3|1434.3|1435.8|1432.8|48
1657003200000|2022-07-05 06:40:00|1435.3|1432.3|1436.3|1433.3|1436.3|1433.3|1435.3|1432.3|28
1657003500000|2022-07-05 06:45:00|1435.3|1432.3|1435.3|1432.3|1436.3|1433.3|1435.3|1432.3|23
1657003800000|2022-07-05 06:50:00|1434.8|1431.8|1434.3|1431.3|1435.3|1432.3|1434.3|1431.3|42
1657004100000|2022-07-05 06:55:00|1434.8|1431.8|1435.3|1432.3|1435.3|1432.3|1434.8|1431.8|28
1657004400000|2022-07-05 07:00:00|1434.8|1431.8|1433.8|1430.8|1435.3|1432.3|1433.3|1430.3|31
1657004700000|2022-07-05 07:05:00|1433.3|1430.3|1433.3|1430.3|1433.3|1430.3|1433.3|1430.3|15
1657005000000|2022-07-05 07:10:00|||||||||11
1657005300000|2022-07-05 07:15:00|1433.8|1430.8|1434.3|1431.3|1434.3|1431.3|1433.8|1430.8|49
1657005600000|2022-07-05 07:20:00|1434.8|1431.8|1434.3|1431.3|1435.3|1432.3|1434.3|1431.3|29
1657005900000|2022-07-05 07:25:00|1434.8|1431.8|1435.3|1432.3|1435.3|1432.3|1434.8|1431.8|16
1657006200000|2022-07-05 07:30:00|||||||||4
1657006500000|2022-07-05 07:35:00|1434.8|1431.8|1434.3|1431.3|1434.8|1431.8|1434.3|1431.3|9
1657006800000|2022-07-05 07:40:00|1434.8|1431.8|1434.8|1431.8|1435.3|1432.3|1434.8|1431.8|14
1657007100000|2022-07-05 07:45:00|1435.3|1432.3|1435.3|1432.3|1435.3|1432.3|1435.3|1432.3|15
1657007400000|2022-07-05 07:50:00|1435.8|1432.8|1438.3|1435.3|1438.3|1435.3|1435.8|1432.8|220
1657007700000|2022-07-05 07:55:00|1438.8|1435.8|1443.8|1440.8|1444.3|1441.3|1438.8|1435.8|942
1657008000000|2022-07-05 08:00:00|1444.3|1441.3|1445.3|1442.3|1446.3|1443.3|1443.3|1440.3|325
1657008300000|2022-07-05 08:05:00|1444.8|1441.8|1441.8|1438.8|1444.8|1441.8|1441.8|1438.8|88
1657068300000|2022-07-06 00:45:00|1429.3|1426.3|1437.3|1434.3|1437.8|1434.8|1429.3|1426.3|101
1657068600000|2022-07-06 00:50:00|1437.8|1434.8|1437.8|1434.8|1439.8|1436.8|1437.8|1434.8|70
1657068900000|2022-07-06 00:55:00|1438.3|1435.3|1438.8|1435.8|1438.8|1435.8|1437.8|1434.8|45
1657069200000|2022-07-06 01:00:00|1438.3|1435.3|1440.3|1437.3|1441.8|1438.8|1437.8|1434.8|189
1657069500000|2022-07-06 01:05:00|1439.8|1436.8|1443.3|1440.3|1443.3|1440.3|1439.8|1436.8|93
1657069800000|2022-07-06 01:10:00|1443.8|1440.8|1442.8|1439.8|1444.3|1441.3|1441.8|1438.8|124
1657070100000|2022-07-06 01:15:00|1442.3|1439.3|1441.3|1438.3|1443.3|1440.3|1441.3|1438.3|133
1657070400000|2022-07-06 01:20:00|1441.8|1438.8|1440.8|1437.8|1442.3|1439.3|1440.8|1437.8|97
1657070700000|2022-07-06 01:25:00|1441.3|1438.3|1439.8|1436.8|1441.8|1438.8|1439.3|1436.3|91
1657071000000|2022-07-06 01:30:00|1439.3|1436.3|1440.3|1437.3|1441.3|1438.3|1439.3|1436.3|80
1657071300000|2022-07-06 01:35:00|1439.8|1436.8|1439.8|1436.8|1440.3|1437.3|1439.3|1436.3|30
1657071600000|2022-07-06 01:40:00|1440.3|1437.3|1438.3|1435.3|1440.3|1437.3|1438.3|1435.3|68
1657071900000|2022-07-06 01:45:00|1438.8|1435.8|1440.3|1437.3|1440.3|1437.3|1438.8|1435.8|52
1657072200000|2022-07-06 01:50:00|1439.8|1436.8|1439.3|1436.3|1440.8|1437.8|1438.8|1435.8|59
1657072500000|2022-07-06 01:55:00|1438.8|1435.8|1437.8|1434.8|1439.3|1436.3|1437.3|1434.3|102
1657072800000|2022-07-06 02:00:00|1438.3|1435.3|1437.3|1434.3|1438.8|1435.8|1436.8|1433.8|78
1657073100000|2022-07-06 02:05:00|1436.8|1433.8|1435.8|1432.8|1436.8|1433.8|1435.8|1432.8|55
1657073400000|2022-07-06 02:10:00|1435.3|1432.3|1434.8|1431.8|1435.3|1432.3|1434.8|1431.8|77
1657073700000|2022-07-06 02:15:00|1434.3|1431.3|1434.3|1431.3|1435.3|1432.3|1434.3|1431.3|44
1657074000000|2022-07-06 02:20:00|1434.8|1431.8|1435.3|1432.3|1435.8|1432.8|1434.8|1431.8|49
1657074300000|2022-07-06 02:25:00|1434.8|1431.8|1435.3|1432.3|1435.3|1432.3|1434.8|1431.8|17
1657074600000|2022-07-06 02:30:00|1434.8|1431.8|1435.3|1432.3|1435.8|1432.8|1434.8|1431.8|30
1657074900000|2022-07-06 02:35:00|1434.8|1431.8|1434.3|1431.3|1434.8|1431.8|1434.3|1431.3|50
1657075200000|2022-07-06 02:40:00|1433.8|1430.8|1434.3|1431.3|1434.3|1431.3|1433.3|1430.3|42
1657075500000|2022-07-06 02:45:00|1433.8|1430.8|1433.8|1430.8|1434.3|1431.3|1433.8|1430.8|40
1657075800000|2022-07-06 02:50:00|1434.3|1431.3|1432.3|1429.3|1434.3|1431.3|1432.3|1429.3|51
1657076100000|2022-07-06 02:55:00|1431.8|1428.8|1432.3|1429.3|1432.8|1429.8|1431.8|1428.8|25
1657076400000|2022-07-06 03:00:00|1432.8|1429.8|1433.3|1430.3|1433.3|1430.3|1432.3|1429.3|15
1657076700000|2022-07-06 03:05:00|1432.8|1429.8|1432.8|1429.8|1432.8|1429.8|1432.3|1429.3|19
1657077000000|2022-07-06 03:10:00|1433.3|1430.3|1433.3|1430.3|1433.8|1430.8|1433.3|1430.3|37
1657077300000|2022-07-06 03:15:00|1433.8|1430.8|1431.8|1428.8|1433.8|1430.8|1431.8|1428.8|45
1657077600000|2022-07-06 03:20:00|1431.3|1428.3|1428.8|1425.8|1431.3|1428.3|1428.8|1425.8|157
1657077900000|2022-07-06 03:25:00|1429.3|1426.3|1428.9|1425.9|1429.3|1426.3|1428.4|1425.4|103
1657078200000|2022-07-06 03:30:00|1428.4|1425.4|1428.9|1425.9|1428.9|1425.9|1428.4|1425.4|11
1657078500000|2022-07-06 03:35:00|1428.4|1425.4|1428.9|1425.9|1428.9|1425.9|1428.4|1425.4|31
1657078800000|2022-07-06 03:40:00|1428.4|1425.4|1428.4|1425.4|1428.9|1425.9|1428.4|1425.4|16
1657079100000|2022-07-06 03:45:00|1428.9|1425.9|1427.4|1424.4|1428.9|1425.9|1427.4|1424.4|77
1657079400000|2022-07-06 03:50:00|1427.9|1424.9|1426.9|1423.9|1427.9|1424.9|1426.9|1423.9|78
1657079700000|2022-07-06 03:55:00|1426.4|1423.4|1425.4|1422.4|1426.9|1423.9|1425.4|1422.4|141
1657080000000|2022-07-06 04:00:00|1425.9|1422.9|1424.9|1421.9|1425.9|1422.9|1424.9|1421.9|128
1657080300000|2022-07-06 04:05:00|1425.4|1422.4|1424.4|1421.4|1425.4|1422.4|1424.4|1421.4|56
1657080600000|2022-07-06 04:10:00|1424.9|1421.9|1424.4|1421.4|1424.9|1421.9|1424.4|1421.4|68
1657080900000|2022-07-06 04:15:00|1423.9|1420.9|1423.4|1420.4|1423.9|1420.9|1423.4|1420.4|116
1657081200000|2022-07-06 04:20:00|1422.9|1419.9|1422.4|1419.4|1422.9|1419.9|1422.4|1419.4|71
1657081500000|2022-07-06 04:25:00|1422.9|1419.9|1422.9|1419.9|1422.9|1419.9|1421.9|1418.9|103
1657081800000|2022-07-06 04:30:00|1422.4|1419.4|1420.9|1417.9|1422.4|1419.4|1420.4|1417.4|123
1657082100000|2022-07-06 04:35:00|1420.4|1417.4|1419.9|1416.9|1420.9|1417.9|1419.9|1416.9|144
1657082400000|2022-07-06 04:40:00|1420.4|1417.4|1420.4|1417.4|1420.9|1417.9|1419.9|1416.9|70
1657089000000|2022-07-06 06:30:00|1419.9|1416.9|1418.9|1415.9|1421.4|1418.4|1418.9|1415.9|281
1657089300000|2022-07-06 06:35:00|1419.4|1416.4|1417.4|1414.4|1419.4|1416.4|1417.4|1414.4|241
1657089600000|2022-07-06 06:40:00|1416.9|1413.9|1417.4|1414.4|1417.4|1414.4|1416.4|1413.4|145
1657089900000|2022-07-06 06:45:00|1416.9|1413.9|1419.9|1416.9|1419.9|1416.9|1415.9|1412.9|144
1657090200000|2022-07-06 06:50:00|1418.9|1415.9|1418.4|1415.4|1418.9|1415.9|1416.9|1413.9|122
1657090500000|2022-07-06 06:55:00|1418.9|1415.9|1417.4|1414.4|1419.4|1416.4|1416.9|1413.9|122
1657090800000|2022-07-06 07:00:00|1416.9|1413.9|1417.9|1414.9|1418.9|1415.9|1416.9|1413.9|143
1657091100000|2022-07-06 07:05:00|1418.4|1415.4|1418.9|1415.9|1419.4|1416.4|1417.9|1414.9|108
1657091400000|2022-07-06 07:10:00|1418.4|1415.4|1419.9|1416.9|1420.9|1417.9|1418.4|1415.4|155
1657091700000|2022-07-06 07:15:00|1420.4|1417.4|1421.9|1418.9|1421.9|1418.9|1419.4|1416.4|105
1657092000000|2022-07-06 07:20:00|1421.4|1418.4|1420.9|1417.9|1421.9|1418.9|1419.9|1416.9|146
1657092300000|2022-07-06 07:25:00|1421.4|1418.4|1419.4|1416.4|1421.4|1418.4|1419.4|1416.4|145
1657092600000|2022-07-06 07:30:00|1419.9|1416.9|1419.9|1416.9|1420.4|1417.4|1419.4|1416.4|120
1657092900000|2022-07-06 07:35:00|1419.4|1416.4|1418.4|1415.4|1419.9|1416.9|1417.9|1414.9|128
1657093200000|2022-07-06 07:40:00|1417.9|1414.9|1418.4|1415.4|1418.9|1415.9|1417.4|1414.4|124
1657093500000|2022-07-06 07:45:00|1417.9|1414.9|1417.9|1414.9|1418.9|1415.9|1417.4|1414.4|91
1657093800000|2022-07-06 07:50:00|1418.4|1415.4|1418.4|1415.4|1418.9|1415.9|1417.4|1414.4|80
1657094100000|2022-07-06 07:55:00|1417.9|1414.9|1417.4|1414.4|1418.9|1415.9|1417.4|1414.4|79
1657094400000|2022-07-06 08:00:00|1417.9|1414.9|1416.4|1413.4|1417.9|1414.9|1416.4|1413.4|158
1657094700000|2022-07-06 08:05:00|1415.9|1412.9|1416.9|1413.9|1416.9|1413.9|1415.9|1412.9|140
1657154700000|2022-07-07 00:45:00|1420.4|1417.4|1422.4|1419.4|1423.9|1420.9|1418.9|1415.9|77
1657155000000|2022-07-07 00:50:00|1421.9|1418.9|1421.4|1418.4|1422.4|1419.4|1421.4|1418.4|16
1657155300000|2022-07-07 00:55:00|1422.4|1419.4|1422.4|1419.4|1422.9|1419.9|1421.9|1418.9|43
1657155600000|2022-07-07 01:00:00|1422.9|1419.9|1425.9|1422.9|1426.4|1423.4|1421.9|1418.9|475
1657155900000|2022-07-07 01:05:00|1426.4|1423.4|1422.9|1419.9|1427.4|1424.4|1422.4|1419.4|279
1657156200000|2022-07-07 01:10:00|1422.4|1419.4|1420.4|1417.4|1423.4|1420.4|1419.9|1416.9|191
1657156500000|2022-07-07 01:15:00|1419.9|1416.9|1421.9|1418.9|1422.9|1419.9|1419.9|1416.9|227
1657156800000|2022-07-07 01:20:00|1422.4|1419.4|1423.9|1420.9|1423.9|1420.9|1422.4|1419.4|168
1657157100000|2022-07-07 01:25:00|1424.4|1421.4|1423.4|1420.4|1424.9|1421.9|1422.9|1419.9|125
1657157400000|2022-07-07 01:30:00|1422.9|1419.9|1422.9|1419.9|1423.4|1420.4|1421.9|1418.9|146
1657157700000|2022-07-07 01:35:00|1422.4|1419.4|1421.9|1418.9|1422.4|1419.4|1421.4|1418.4|118
1657158000000|2022-07-07 01:40:00|1422.4|1419.4|1422.9|1419.9|1422.9|1419.9|1421.4|1418.4|43
1657158300000|2022-07-07 01:45:00|1422.4|1419.4|1421.4|1418.4|1422.9|1419.9|1420.9|1417.9|79
1657158600000|2022-07-07 01:50:00|1421.9|1418.9|1421.4|1418.4|1421.9|1418.9|1421.4|1418.4|48
1657158900000|2022-07-07 01:55:00|1420.9|1417.9|1421.9|1418.9|1421.9|1418.9|1420.4|1417.4|79
1657159200000|2022-07-07 02:00:00|1422.4|1419.4|1423.9|1420.9|1423.9|1420.9|1421.9|1418.9|157
1657159500000|2022-07-07 02:05:00|1423.4|1420.4|1422.9|1419.9|1423.9|1420.9|1422.9|1419.9|52
1657159800000|2022-07-07 02:10:00|1422.4|1419.4|1422.9|1419.9|1422.9|1419.9|1422.4|1419.4|44
1657160100000|2022-07-07 02:15:00|1423.4|1420.4|1423.4|1420.4|1424.4|1421.4|1422.9|1419.9|104
1657160400000|2022-07-07 02:20:00|1423.9|1420.9|1423.9|1420.9|1423.9|1420.9|1423.9|1420.9|66
1657160700000|2022-07-07 02:25:00|1424.4|1421.4|1424.9|1421.9|1425.4|1422.4|1423.9|1420.9|124
1657161000000|2022-07-07 02:30:00|1425.4|1422.4|1426.9|1423.9|1426.9|1423.9|1424.9|1421.9|138
1657161300000|2022-07-07 02:35:00|1427.4|1424.4|1426.4|1423.4|1427.4|1424.4|1426.4|1423.4|82
1657161600000|2022-07-07 02:40:00|1426.9|1423.9|1427.4|1424.4|1427.9|1424.9|1426.4|1423.4|114
1657161900000|2022-07-07 02:45:00|1426.9|1423.9|1426.4|1423.4|1427.4|1424.4|1425.9|1422.9|92
1657162200000|2022-07-07 02:50:00|1426.9|1423.9|1426.4|1423.4|1426.9|1423.9|1425.9|1422.9|26
1657162500000|2022-07-07 02:55:00|1425.9|1422.9|1424.4|1421.4|1425.9|1422.9|1424.4|1421.4|73
1657162800000|2022-07-07 03:00:00|1424.9|1421.9|1424.9|1421.9|1424.9|1421.9|1423.9|1420.9|38
1657163100000|2022-07-07 03:05:00|1425.4|1422.4|1425.4|1422.4|1425.9|1422.9|1425.4|1422.4|56
1657163400000|2022-07-07 03:10:00|1424.9|1421.9|1423.4|1420.4|1425.4|1422.4|1422.9|1419.9|80
1657163700000|2022-07-07 03:15:00|1422.9|1419.9|1421.4|1418.4|1422.9|1419.9|1420.9|1417.9|230
1657164000000|2022-07-07 03:20:00|1421.9|1418.9|1420.9|1417.9|1421.9|1418.9|1420.9|1417.9|111
1657164300000|2022-07-07 03:25:00|1420.4|1417.4|1420.4|1417.4|1420.4|1417.4|1418.9|1415.9|128
1657164600000|2022-07-07 03:30:00|1420.9|1417.9|1420.4|1417.4|1421.9|1418.9|1420.4|1417.4|54
1657164900000|2022-07-07 03:35:00|1420.9|1417.9|1419.9|1416.9|1420.9|1417.9|1419.9|1416.9|40
1657165200000|2022-07-07 03:40:00|1420.4|1417.4|1420.4|1417.4|1420.4|1417.4|1419.9|1416.9|30
1657165500000|2022-07-07 03:45:00|1420.9|1417.9|1422.4|1419.4|1422.4|1419.4|1420.9|1417.9|48
1657165800000|2022-07-07 03:50:00|1421.9|1418.9|1422.4|1419.4|1422.9|1419.9|1421.9|1418.9|22
1657166100000|2022-07-07 03:55:00|1421.9|1418.9|1422.9|1419.9|1422.9|1419.9|1421.9|1418.9|42
1657166400000|2022-07-07 04:00:00|1423.4|1420.4|1423.4|1420.4|1423.4|1420.4|1422.9|1419.9|36
1657166700000|2022-07-07 04:05:00|1423.9|1420.9|1423.9|1420.9|1423.9|1420.9|1423.4|1420.4|21
1657167000000|2022-07-07 04:10:00|1423.4|1420.4|1422.9|1419.9|1423.9|1420.9|1422.9|1419.9|27
1657167300000|2022-07-07 04:15:00|1422.4|1419.4|1422.9|1419.9|1422.9|1419.9|1422.4|1419.4|32
1657167600000|2022-07-07 04:20:00|1422.4|1419.4|1422.4|1419.4|1422.4|1419.4|1422.4|1419.4|14
1657167900000|2022-07-07 04:25:00|1421.9|1418.9|1420.9|1417.9|1421.9|1418.9|1420.9|1417.9|36
1657168200000|2022-07-07 04:30:00|1421.4|1418.4|1421.4|1418.4|1421.4|1418.4|1421.4|1418.4|11
1657168500000|2022-07-07 04:35:00|1420.9|1417.9|1421.9|1418.9|1423.4|1420.4|1420.4|1417.4|90
1657168800000|2022-07-07 04:40:00|1421.4|1418.4|1421.4|1418.4|1421.9|1418.9|1420.9|1417.9|29
1657175400000|2022-07-07 06:30:00|1420.9|1417.9|1422.9|1419.9|1423.9|1420.9|1420.9|1417.9|106
1657175700000|2022-07-07 06:35:00|1423.4|1420.4|1422.4|1419.4|1423.4|1420.4|1421.9|1418.9|86
1657176000000|2022-07-07 06:40:00|1421.9|1418.9|1424.4|1421.4|1424.4|1421.4|1421.9|1418.9|99
1657176300000|2022-07-07 06:45:00|1424.9|1421.9|1423.4|1420.4|1424.9|1421.9|1423.4|1420.4|56
1657176600000|2022-07-07 06:50:00|1423.9|1420.9|1422.4|1419.4|1424.4|1421.4|1422.4|1419.4|30
1657176900000|2022-07-07 06:55:00|1422.9|1419.9|1423.4|1420.4|1423.4|1420.4|1422.9|1419.9|20
1657177200000|2022-07-07 07:00:00|1423.9|1420.9|1423.9|1420.9|1424.4|1421.4|1422.9|1419.9|53
1657177500000|2022-07-07 07:05:00|1424.4|1421.4|1423.9|1420.9|1424.9|1421.9|1423.4|1420.4|71
1657177800000|2022-07-07 07:10:00|1423.4|1420.4|1422.9|1419.9|1424.4|1421.4|1422.9|1419.9|37
1657178100000|2022-07-07 07:15:00|1422.4|1419.4|1423.4|1420.4|1423.4|1420.4|1422.4|1419.4|21
1657178400000|2022-07-07 07:20:00|1422.9|1419.9|1422.9|1419.9|1423.9|1420.9|1421.9|1418.9|75
1657178700000|2022-07-07 07:25:00|1423.4|1420.4|1423.4|1420.4|1423.9|1420.9|1423.4|1420.4|29
1657179000000|2022-07-07 07:30:00|1423.9|1420.9|1423.9|1420.9|1424.9|1421.9|1423.9|1420.9|53
1657179300000|2022-07-07 07:35:00|1424.4|1421.4|1422.9|1419.9|1425.4|1422.4|1422.9|1419.9|79
1657179600000|2022-07-07 07:40:00|1423.4|1420.4|1424.4|1421.4|1424.9|1421.9|1423.4|1420.4|43
1657179900000|2022-07-07 07:45:00|1424.9|1421.9|1424.9|1421.9|1425.4|1422.4|1424.4|1421.4|47
1657180200000|2022-07-07 07:50:00|1424.4|1421.4|1423.9|1420.9|1424.4|1421.4|1423.9|1420.9|30
1657180500000|2022-07-07 07:55:00|1424.4|1421.4|1423.9|1420.9|1424.9|1421.9|1423.9|1420.9|45
1657180800000|2022-07-07 08:00:00|1424.4|1421.4|1424.4|1421.4|1424.4|1421.4|1423.9|1420.9|29
1657181100000|2022-07-07 08:05:00|1424.9|1421.9|1424.9|1421.9|1424.9|1421.9|1424.4|1421.4|28
1657241100000|2022-07-08 00:45:00|1425.4|1422.4|1422.9|1419.9|1425.9|1422.9|1421.9|1418.9|112
1657241400000|2022-07-08 00:50:00|1423.4|1420.4|1422.4|1419.4|1423.4|1420.4|1421.9|1418.9|47
1657241700000|2022-07-08 00:55:00|1422.9|1419.9|1425.4|1422.4|1425.4|1422.4|1422.9|1419.9|49
1657242000000|2022-07-08 01:00:00|1424.9|1421.9|1421.4|1418.4|1425.4|1422.4|1420.9|1417.9|192
1657242300000|2022-07-08 01:05:00|1421.9|1418.9|1422.4|1419.4|1423.9|1420.9|1421.4|1418.4|102
1657242600000|2022-07-08 01:10:00|1422.9|1419.9|1423.4|1420.4|1423.4|1420.4|1421.4|1418.4|122
1657242900000|2022-07-08 01:15:00|1422.9|1419.9|1424.9|1421.9|1425.4|1422.4|1422.9|1419.9|191
1657243200000|2022-07-08 01:20:00|1424.4|1421.4|1423.9|1420.9|1424.9|1421.9|1423.4|1420.4|84
1657243500000|2022-07-08 01:25:00|1424.4|1421.4|1423.9|1420.9|1424.4|1421.4|1423.4|1420.4|75
1657243800000|2022-07-08 01:30:00|1423.4|1420.4|1422.9|1419.9|1423.9|1420.9|1422.4|1419.4|85
1657244100000|2022-07-08 01:35:00|1422.4|1419.4|1423.9|1420.9|1423.9|1420.9|1422.4|1419.4|83
1657244400000|2022-07-08 01:40:00|1423.4|1420.4|1423.9|1420.9|1423.9|1420.9|1422.9|1419.9|53
1657244700000|2022-07-08 01:45:00|1423.4|1420.4|1423.9|1420.9|1423.9|1420.9|1422.9|1419.9|44
1657245000000|2022-07-08 01:50:00|1423.4|1420.4|1424.9|1421.9|1424.9|1421.9|1423.4|1420.4|66
1657245300000|2022-07-08 01:55:00|1424.4|1421.4|1424.9|1421.9|1425.4|1422.4|1424.4|1421.4|58
1657245600000|2022-07-08 02:00:00|1425.4|1422.4|1423.4|1420.4|1425.4|1422.4|1423.4|1420.4|64
1657245900000|2022-07-08 02:05:00|1423.9|1420.9|1423.9|1420.9|1424.4|1421.4|1423.4|1420.4|98
1657246200000|2022-07-08 02:10:00|1424.4|1421.4|1423.9|1420.9|1424.4|1421.4|1423.4|1420.4|56
1657246500000|2022-07-08 02:15:00|1424.4|1421.4|1424.4|1421.4|1424.9|1421.9|1423.9|1420.9|52
1657246800000|2022-07-08 02:20:00|1423.9|1420.9|1424.4|1421.4|1424.4|1421.4|1423.4|1420.4|53
1657247100000|2022-07-08 02:25:00|1423.9|1420.9|1423.9|1420.9|1423.9|1420.9|1423.4|1420.4|45
1657247400000|2022-07-08 02:30:00|1423.4|1420.4|1423.9|1420.9|1423.9|1420.9|1423.4|1420.4|66
1657247700000|2022-07-08 02:35:00|1424.4|1421.4|1424.4|1421.4|1424.4|1421.4|1423.4|1420.4|24
1657248000000|2022-07-08 02:40:00|1423.9|1420.9|1423.4|1420.4|1424.9|1421.9|1423.4|1420.4|47
1657248300000|2022-07-08 02:45:00|1423.9|1420.9|1423.9|1420.9|1424.9|1421.9|1423.4|1420.4|113
1657248600000|2022-07-08 02:50:00|1424.4|1421.4|1423.9|1420.9|1424.4|1421.4|1422.9|1419.9|54
1657248900000|2022-07-08 02:55:00|1423.4|1420.4|1423.4|1420.4|1424.4|1421.4|1422.9|1419.9|57
1657249200000|2022-07-08 03:00:00|1422.9|1419.9|1423.4|1420.4|1423.4|1420.4|1422.9|1419.9|73
1657249500000|2022-07-08 03:05:00|1423.9|1420.9|1423.9|1420.9|1423.9|1420.9|1423.4|1420.4|14
1657249800000|2022-07-08 03:10:00|1423.4|1420.4|1423.4|1420.4|1423.9|1420.9|1422.4|1419.4|72
1657250100000|2022-07-08 03:15:00|1422.9|1419.9|1422.9|1419.9|1423.4|1420.4|1421.9|1418.9|125
1657250400000|2022-07-08 03:20:00|1422.4|1419.4|1423.4|1420.4|1423.4|1420.4|1422.4|1419.4|46
1657250700000|2022-07-08 03:25:00|1422.9|1419.9|1422.9|1419.9|1423.4|1420.4|1422.4|1419.4|43
1657251000000|2022-07-08 03:30:00|1423.4|1420.4|1422.9|1419.9|1423.4|1420.4|1422.9|1419.9|79
1657251300000|2022-07-08 03:35:00|1423.4|1420.4|1423.4|1420.4|1423.4|1420.4|1422.9|1419.9|21
1657251600000|2022-07-08 03:40:00|1422.9|1419.9|1422.4|1419.4|1423.4|1420.4|1422.4|1419.4|52
1657251900000|2022-07-08 03:45:00|1422.9|1419.9|1422.9|1419.9|1422.9|1419.9|1422.4|1419.4|22
1657252200000|2022-07-08 03:50:00|1422.4|1419.4|1421.9|1418.9|1422.9|1419.9|1421.9|1418.9|47
1657252500000|2022-07-08 03:55:00|1422.4|1419.4|1422.9|1419.9|1422.9|1419.9|1422.4|1419.4|55
1657252800000|2022-07-08 04:00:00|1422.4|1419.4|1423.9|1420.9|1423.9|1420.9|1422.4|1419.4|38
1657253100000|2022-07-08 04:05:00|1423.4|1420.4|1422.4|1419.4|1423.4|1420.4|1421.9|1418.9|48
1657253400000|2022-07-08 04:10:00|1421.9|1418.9|1421.9|1418.9|1421.9|1418.9|1421.4|1418.4|47
1657253700000|2022-07-08 04:15:00|1421.4|1418.4|1421.9|1418.9|1421.9|1418.9|1421.4|1418.4|48
1657254000000|2022-07-08 04:20:00|1422.4|1419.4|1421.4|1418.4|1422.4|1419.4|1421.4|1418.4|25
1657254300000|2022-07-08 04:25:00|1420.9|1417.9|1419.9|1416.9|1420.9|1417.9|1419.4|1416.4|91
1657254600000|2022-07-08 04:30:00|1420.4|1417.4|1419.4|1416.4|1420.4|1417.4|1419.4|1416.4|29
1657254900000|2022-07-08 04:35:00|1419.9|1416.9|1419.9|1416.9|1419.9|1416.9|1418.4|1415.4|69
1657255200000|2022-07-08 04:40:00|1419.4|1416.4|1418.9|1415.9|1419.4|1416.4|1418.9|1415.9|26
1657261800000|2022-07-08 06:30:00|1418.4|1415.4|1419.4|1416.4|1420.4|1417.4|1417.9|1414.9|180
1657262100000|2022-07-08 06:35:00|1418.9|1415.9|1418.4|1415.4|1419.4|1416.4|1417.4|1414.4|99
1657262400000|2022-07-08 06:40:00|1417.9|1414.9|1418.4|1415.4|1418.4|1415.4|1417.4|1414.4|84
1657262700000|2022-07-08 06:45:00|1418.9|1415.9|1418.9|1415.9|1419.4|1416.4|1418.4|1415.4|59
1657263000000|2022-07-08 06:50:00|1419.4|1416.4|1419.9|1416.9|1419.9|1416.9|1418.9|1415.9|49
1657263300000|2022-07-08 06:55:00|1419.4|1416.4|1421.4|1418.4|1421.4|1418.4|1418.9|1415.9|64
1657263600000|2022-07-08 07:00:00|1420.9|1417.9|1420.9|1417.9|1420.9|1417.9|1419.4|1416.4|79
1657263900000|2022-07-08 07:05:00|1420.4|1417.4|1420.4|1417.4|1420.9|1417.9|1419.9|1416.9|60
1657264200000|2022-07-08 07:10:00|1420.9|1417.9|1420.9|1417.9|1420.9|1417.9|1420.4|1417.4|61
1657264500000|2022-07-08 07:15:00|1420.4|1417.4|1419.9|1416.9|1420.4|1417.4|1419.9|1416.9|66
1657264800000|2022-07-08 07:20:00|1420.4|1417.4|1422.9|1419.9|1422.9|1419.9|1420.4|1417.4|131
1657265100000|2022-07-08 07:25:00|1422.4|1419.4|1422.9|1419.9|1423.4|1420.4|1422.4|1419.4|126
1657265400000|2022-07-08 07:30:00|1422.4|1419.4|1422.4|1419.4|1422.4|1419.4|1421.4|1418.4|67
1657265700000|2022-07-08 07:35:00|1421.9|1418.9|1421.9|1418.9|1421.9|1418.9|1421.9|1418.9|30
1657266000000|2022-07-08 07:40:00|1421.4|1418.4|1420.9|1417.9|1421.9|1418.9|1420.4|1417.4|173
1657266300000|2022-07-08 07:45:00|1421.4|1418.4|1420.4|1417.4|1421.4|1418.4|1419.4|1416.4|158
1657266600000|2022-07-08 07:50:00|1419.9|1416.9|1419.4|1416.4|1420.4|1417.4|1419.4|1416.4|115
1657266900000|2022-07-08 07:55:00|1419.9|1416.9|1418.9|1415.9|1419.9|1416.9|1417.9|1414.9|132
1657267200000|2022-07-08 08:00:00|1418.4|1415.4|1418.4|1415.4|1418.9|1415.9|1417.9|1414.9|130
1657267500000|2022-07-08 08:05:00|1418.9|1415.9|1418.9|1415.9|1419.4|1416.4|1417.9|1414.9|139
1657586700000|2022-07-12 00:45:00|1420.9|1417.9|1418.9|1415.9|1421.4|1418.4|1418.9|1415.9|68
1657587000000|2022-07-12 00:50:00|1418.4|1415.4|1417.4|1414.4|1418.9|1415.9|1416.9|1413.9|89
1657587300000|2022-07-12 00:55:00|1417.9|1414.9|1421.4|1418.4|1421.4|1418.4|1417.9|1414.9|44
1657587600000|2022-07-12 01:00:00|1420.9|1417.9|1420.4|1417.4|1422.9|1419.9|1420.4|1417.4|194
1657587900000|2022-07-12 01:05:00|1419.9|1416.9|1420.4|1417.4|1420.4|1417.4|1418.9|1415.9|161
1657588200000|2022-07-12 01:10:00|1420.9|1417.9|1421.9|1418.9|1422.4|1419.4|1420.4|1417.4|127
1657588500000|2022-07-12 01:15:00|1421.4|1418.4|1421.9|1418.9|1422.9|1419.9|1421.4|1418.4|97
1657588800000|2022-07-12 01:20:00|1422.4|1419.4|1419.9|1416.9|1422.9|1419.9|1419.9|1416.9|139
1657589100000|2022-07-12 01:25:00|1419.4|1416.4|1420.4|1417.4|1420.4|1417.4|1418.9|1415.9|63
1657589400000|2022-07-12 01:30:00|1420.9|1417.9|1420.4|1417.4|1421.4|1418.4|1420.4|1417.4|59
1657589700000|2022-07-12 01:35:00|1419.9|1416.9|1417.4|1414.4|1420.4|1417.4|1417.4|1414.4|145
1657590000000|2022-07-12 01:40:00|1417.9|1414.9|1418.4|1415.4|1418.9|1415.9|1417.9|1414.9|83
1657590300000|2022-07-12 01:45:00|1417.9|1414.9|1418.4|1415.4|1418.4|1415.4|1417.4|1414.4|100
1657590600000|2022-07-12 01:50:00|1418.9|1415.9|1419.4|1416.4|1419.9|1416.9|1418.4|1415.4|69
1657590900000|2022-07-12 01:55:00|1418.9|1415.9|1419.4|1416.4|1419.4|1416.4|1418.9|1415.9|31
1657591200000|2022-07-12 02:00:00|1419.9|1416.9|1421.9|1418.9|1421.9|1418.9|1419.9|1416.9|96
1657591500000|2022-07-12 02:05:00|1422.4|1419.4|1422.4|1419.4|1423.4|1420.4|1421.9|1418.9|106
1657591800000|2022-07-12 02:10:00|1422.9|1419.9|1422.4|1419.4|1422.9|1419.9|1421.9|1418.9|54
1657592100000|2022-07-12 02:15:00|1421.9|1418.9|1421.7|1418.7|1422.4|1419.4|1421.2|1418.2|39
1657592400000|2022-07-12 02:20:00|1421.2|1418.2|1421.2|1418.2|1422.2|1419.2|1420.7|1417.7|55
1657592700000|2022-07-12 02:25:00|1421.7|1418.7|1421.2|1418.2|1422.2|1419.2|1420.7|1417.7|20
1657593000000|2022-07-12 02:30:00|1420.7|1417.7|1421.2|1418.2|1421.2|1418.2|1420.7|1417.7|35
1657593300000|2022-07-12 02:35:00|1421.7|1418.7|1421.2|1418.2|1421.7|1418.7|1421.2|1418.2|20
1657593600000|2022-07-12 02:40:00|1420.7|1417.7|1420.7|1417.7|1420.7|1417.7|1420.2|1417.2|31
1657593900000|2022-07-12 02:45:00|1421.2|1418.2|1420.7|1417.7|1421.2|1418.2|1420.7|1417.7|37
1657594200000|2022-07-12 02:50:00|1421.2|1418.2|1421.2|1418.2|1421.2|1418.2|1420.7|1417.7|19
1657594500000|2022-07-12 02:55:00|1420.7|1417.7|1421.7|1418.7|1422.2|1419.2|1420.7|1417.7|32
1657594800000|2022-07-12 03:00:00|1422.2|1419.2|1421.7|1418.7|1422.2|1419.2|1421.2|1418.2|31
1657595100000|2022-07-12 03:05:00|1421.2|1418.2|1421.2|1418.2|1421.7|1418.7|1420.7|1417.7|40
1657595400000|2022-07-12 03:10:00|1421.7|1418.7|1422.2|1419.2|1422.2|1419.2|1421.2|1418.2|36
1657595700000|2022-07-12 03:15:00|1422.7|1419.7|1422.2|1419.2|1423.2|1420.2|1422.2|1419.2|59
1657596000000|2022-07-12 03:20:00|1422.7|1419.7|1422.7|1419.7|1423.2|1420.2|1422.2|1419.2|35
1657596300000|2022-07-12 03:25:00|1423.2|1420.2|1423.2|1420.2|1423.7|1420.7|1422.7|1419.7|51
1657596600000|2022-07-12 03:30:00|1422.7|1419.7|1421.2|1418.2|1422.7|1419.7|1421.2|1418.2|73
1657596900000|2022-07-12 03:35:00|1420.7|1417.7|1420.2|1417.2|1420.7|1417.7|1419.7|1416.7|42
1657597200000|2022-07-12 03:40:00|1419.7|1416.7|1421.2|1418.2|1421.2|1418.2|1419.7|1416.7|19
1657597500000|2022-07-12 03:45:00|1420.7|1417.7|1420.7|1417.7|1420.7|1417.7|1420.2|1417.2|37
1657597800000|2022-07-12 03:50:00|1421.2|1418.2|1421.2|1418.2|1421.2|1418.2|1420.7|1417.7|4
1657598100000|2022-07-12 03:55:00|1421.7|1418.7|1421.7|1418.7|1422.2|1419.2|1421.2|1418.2|51
1657598400000|2022-07-12 04:00:00|1422.2|1419.2|1420.7|1417.7|1422.2|1419.2|1420.7|1417.7|68
1657598700000|2022-07-12 04:05:00|1421.2|1418.2|1420.7|1417.7|1421.2|1418.2|1420.7|1417.7|27
1657599000000|2022-07-12 04:10:00|1421.2|1418.2|1420.7|1417.7|1421.2|1418.2|1420.7|1417.7|22
1657599300000|2022-07-12 04:15:00|1420.2|1417.2|1420.7|1417.7|1420.7|1417.7|1420.2|1417.2|34
1657599600000|2022-07-12 04:20:00|1420.2|1417.2|1420.2|1417.2|1420.7|1417.7|1419.7|1416.7|30
1657599900000|2022-07-12 04:25:00|1420.7|1417.7|1420.7|1417.7|1420.7|1417.7|1420.7|1417.7|29
1657600200000|2022-07-12 04:30:00|1420.2|1417.2|1420.7|1417.7|1420.7|1417.7|1420.2|1417.2|47
1657600500000|2022-07-12 04:35:00|1420.2|1417.2|1420.2|1417.2|1420.2|1417.2|1419.7|1416.7|48
1657600800000|2022-07-12 04:40:00|1419.7|1416.7|1420.2|1417.2|1420.2|1417.2|1419.7|1416.7|49
1657607400000|2022-07-12 06:30:00|1419.7|1416.7|1420.7|1417.7|1421.2|1418.2|1419.7|1416.7|108
1657607700000|2022-07-12 06:35:00|1421.2|1418.2|1420.2|1417.2|1421.2|1418.2|1420.2|1417.2|60
1657608000000|2022-07-12 06:40:00|1420.7|1417.7|1419.2|1416.2|1420.7|1417.7|1419.2|1416.2|54
1657608300000|2022-07-12 06:45:00|1419.7|1416.7|1419.7|1416.7|1420.2|1417.2|1419.7|1416.7|38
1657608600000|2022-07-12 06:50:00|1420.2|1417.2|1420.2|1417.2|1420.2|1417.2|1420.2|1417.2|43
1657608900000|2022-07-12 06:55:00|1420.7|1417.7|1420.2|1417.2|1420.7|1417.7|1420.2|1417.2|28
1657609200000|2022-07-12 07:00:00|1420.7|1417.7|1420.7|1417.7|1421.2|1418.2|1420.7|1417.7|90
1657609500000|2022-07-12 07:05:00|1420.2|1417.2|1420.7|1417.7|1420.7|1417.7|1419.7|1416.7|46
1657609800000|2022-07-12 07:10:00|1420.2|1417.2|1420.2|1417.2|1420.7|1417.7|1419.7|1416.7|49
1657610100000|2022-07-12 07:15:00|1420.7|1417.7|1419.7|1416.7|1420.7|1417.7|1419.7|1416.7|26
1657610400000|2022-07-12 07:20:00|1419.2|1416.2|1419.2|1416.2|1419.7|1416.7|1418.2|1415.2|99
1657610700000|2022-07-12 07:25:00|1419.7|1416.7|1419.7|1416.7|1419.7|1416.7|1419.7|1416.7|20
1657611000000|2022-07-12 07:30:00|1419.2|1416.2|1419.2|1416.2|1420.2|1417.2|1419.2|1416.2|45
1657611300000|2022-07-12 07:35:00|1420.2|1417.2|1419.7|1416.7|1420.2|1417.2|1419.7|1416.7|49
1657611600000|2022-07-12 07:40:00|1420.2|1417.2|1420.2|1417.2|1420.7|1417.7|1419.7|1416.7|48
1657611900000|2022-07-12 07:45:00|1420.7|1417.7|1420.7|1417.7|1421.2|1418.2|1420.2|1417.2|97
1657612200000|2022-07-12 07:50:00|1420.2|1417.2|1420.7|1417.7|1421.2|1418.2|1420.2|1417.2|230
1657612500000|2022-07-12 07:55:00|1421.2|1418.2|1420.2|1417.2|1421.2|1418.2|1420.2|1417.2|142
1657612800000|2022-07-12 08:00:00|1420.7|1417.7|1421.7|1418.7|1421.7|1418.7|1420.2|1417.2|238
1657613100000|2022-07-12 08:05:00|1421.2|1418.2|1420.7|1417.7|1421.7|1418.7|1419.7|1416.7|161
1657673100000|2022-07-13 00:45:00|1428.2|1425.2|1425.2|1422.2|1428.2|1425.2|1425.2|1422.2|131
1657673400000|2022-07-13 00:50:00|1424.7|1421.7|1424.2|1421.2|1424.7|1421.7|1423.7|1420.7|82
1657673700000|2022-07-13 00:55:00|1423.7|1420.7|1423.2|1420.2|1423.7|1420.7|1423.2|1420.2|22
1657674000000|2022-07-13 01:00:00|1423.7|1420.7|1419.7|1416.7|1423.7|1420.7|1418.7|1415.7|380
1657674300000|2022-07-13 01:05:00|1419.2|1416.2|1417.7|1414.7|1419.2|1416.2|1416.2|1413.2|350
1657674600000|2022-07-13 01:10:00|1417.2|1414.2|1416.7|1413.7|1417.7|1414.7|1415.2|1412.2|159
1657674900000|2022-07-13 01:15:00|1416.2|1413.2|1414.7|1411.7|1416.2|1413.2|1414.2|1411.2|162
1657675200000|2022-07-13 01:20:00|1414.2|1411.2|1414.2|1411.2|1414.7|1411.7|1412.7|1409.7|272
1657675500000|2022-07-13 01:25:00|1414.7|1411.7|1413.7|1410.7|1415.7|1412.7|1413.2|1410.2|110
1657675800000|2022-07-13 01:30:00|1413.2|1410.2|1410.2|1407.2|1413.2|1410.2|1410.2|1407.2|219
1657676100000|2022-07-13 01:35:00|1410.7|1407.7|1409.7|1406.7|1410.7|1407.7|1409.2|1406.2|197
1657676400000|2022-07-13 01:40:00|1409.2|1406.2|1410.2|1407.2|1410.7|1407.7|1409.2|1406.2|85
1657676700000|2022-07-13 01:45:00|1409.7|1406.7|1411.2|1408.2|1411.2|1408.2|1409.7|1406.7|105
1657677000000|2022-07-13 01:50:00|1411.7|1408.7|1410.7|1407.7|1411.7|1408.7|1410.7|1407.7|105
1657677300000|2022-07-13 01:55:00|1411.2|1408.2|1412.7|1409.7|1412.7|1409.7|1411.2|1408.2|160
1657677600000|2022-07-13 02:00:00|1412.2|1409.2|1413.2|1410.2|1413.2|1410.2|1411.7|1408.7|112
1657677900000|2022-07-13 02:05:00|1412.7|1409.7|1413.2|1410.2|1413.2|1410.2|1412.7|1409.7|78
1657678200000|2022-07-13 02:10:00|1413.7|1410.7|1413.7|1410.7|1413.7|1410.7|1412.7|1409.7|61
1657678500000|2022-07-13 02:15:00|1413.2|1410.2|1414.7|1411.7|1414.7|1411.7|1413.2|1410.2|74
1657678800000|2022-07-13 02:20:00|1415.2|1412.2|1414.7|1411.7|1415.7|1412.7|1414.7|1411.7|85
1657679100000|2022-07-13 02:25:00|1415.2|1412.2|1415.7|1412.7|1416.2|1413.2|1414.7|1411.7|43
1657679400000|2022-07-13 02:30:00|1416.2|1413.2|1416.7|1413.7|1417.2|1414.2|1415.7|1412.7|44
1657679700000|2022-07-13 02:35:00|1416.2|1413.2|1416.7|1413.7|1416.7|1413.7|1416.2|1413.2|26
1657680000000|2022-07-13 02:40:00|1416.2|1413.2|1415.7|1412.7|1416.2|1413.2|1415.2|1412.2|40
1657680300000|2022-07-13 02:45:00|1415.2|1412.2|1415.2|1412.2|1415.2|1412.2|1415.2|1412.2|27
1657680600000|2022-07-13 02:50:00|1415.7|1412.7|1415.7|1412.7|1415.7|1412.7|1415.7|1412.7|32
1657680900000|2022-07-13 02:55:00|1415.2|1412.2|1414.7|1411.7|1415.2|1412.2|1414.7|1411.7|30
1657681200000|2022-07-13 03:00:00|1414.2|1411.2|1413.7|1410.7|1414.2|1411.2|1413.2|1410.2|137
1657681500000|2022-07-13 03:05:00|1413.2|1410.2|1413.7|1410.7|1413.7|1410.7|1412.7|1409.7|54
1657681800000|2022-07-13 03:10:00|1414.2|1411.2|1414.7|1411.7|1414.7|1411.7|1413.7|1410.7|75
1657682100000|2022-07-13 03:15:00|1415.2|1412.2|1414.2|1411.2|1415.2|1412.2|1414.2|1411.2|47
1657682400000|2022-07-13 03:20:00|1414.7|1411.7|1413.7|1410.7|1415.2|1412.2|1413.7|1410.7|97
1657682700000|2022-07-13 03:25:00|1414.2|1411.2|1413.7|1410.7|1414.7|1411.7|1413.7|1410.7|68
1657683000000|2022-07-13 03:30:00|1413.2|1410.2|1413.2|1410.2|1413.7|1410.7|1412.7|1409.7|66
1657683300000|2022-07-13 03:35:00|1412.7|1409.7|1413.2|1410.2|1413.2|1410.2|1412.7|1409.7|72
1657683600000|2022-07-13 03:40:00|1413.7|1410.7|1413.7|1410.7|1413.7|1410.7|1412.7|1409.7|61
1657683900000|2022-07-13 03:45:00|1413.2|1410.2|1413.2|1410.2|1413.2|1410.2|1413.2|1410.2|18
1657684500000|2022-07-13 03:55:00|1413.7|1410.7|1413.7|1410.7|1414.2|1411.2|1412.7|1409.7|50
1657684800000|2022-07-13 04:00:00|1414.2|1411.2|1413.7|1410.7|1414.7|1411.7|1413.7|1410.7|45
1657685100000|2022-07-13 04:05:00|1414.2|1411.2|1413.7|1410.7|1414.2|1411.2|1413.7|1410.7|14
1657685400000|2022-07-13 04:10:00|1414.2|1411.2|1413.7|1410.7|1414.2|1411.2|1413.7|1410.7|12
1657685700000|2022-07-13 04:15:00|1414.2|1411.2|1414.2|1411.2|1414.2|1411.2|1413.7|1410.7|46
1657686000000|2022-07-13 04:20:00|1414.7|1411.7|1415.2|1412.2|1415.7|1412.7|1414.7|1411.7|60
1657686300000|2022-07-13 04:25:00|1415.7|1412.7|1415.7|1412.7|1415.7|1412.7|1415.2|1412.2|26
1657686600000|2022-07-13 04:30:00|1416.2|1413.2|1415.2|1412.2|1416.2|1413.2|1415.2|1412.2|51
1657686900000|2022-07-13 04:35:00|1415.7|1412.7|1415.7|1412.7|1415.7|1412.7|1415.7|1412.7|17
1657687200000|2022-07-13 04:40:00|1416.2|1413.2|1415.7|1412.7|1416.2|1413.2|1415.7|1412.7|82
1657693800000|2022-07-13 06:30:00|1415.2|1412.2|1412.7|1409.7|1415.2|1412.2|1412.7|1409.7|198
1657694100000|2022-07-13 06:35:00|1413.2|1410.2|1412.7|1409.7|1413.7|1410.7|1412.7|1409.7|52
1657694400000|2022-07-13 06:40:00|1413.2|1410.2|1413.7|1410.7|1413.7|1410.7|1412.7|1409.7|51
1657694700000|2022-07-13 06:45:00|1413.2|1410.2|1413.2|1410.2|1413.7|1410.7|1413.2|1410.2|44
1657695000000|2022-07-13 06:50:00|1412.7|1409.7|1413.2|1410.2|1413.2|1410.2|1412.7|1409.7|42
1657695300000|2022-07-13 06:55:00|1412.7|1409.7|1411.7|1408.7|1413.2|1410.2|1411.7|1408.7|146
1657695600000|2022-07-13 07:00:00|1411.2|1408.2|1411.2|1408.2|1412.2|1409.2|1411.2|1408.2|72
1657695900000|2022-07-13 07:05:00|1411.7|1408.7|1411.2|1408.2|1411.7|1408.7|1411.2|1408.2|36
1657696200000|2022-07-13 07:10:00|1411.7|1408.7|1412.7|1409.7|1412.7|1409.7|1411.7|1408.7|75
1657696500000|2022-07-13 07:15:00|1412.2|1409.2|1411.2|1408.2|1412.7|1409.7|1411.2|1408.2|86
1657696800000|2022-07-13 07:20:00|1411.7|1408.7|1411.2|1408.2|1411.7|1408.7|1410.7|1407.7|57
1657697100000|2022-07-13 07:25:00|||||||||15
1657697400000|2022-07-13 07:30:00|1410.7|1407.7|1410.7|1407.7|1411.2|1408.2|1410.7|1407.7|68
1657697700000|2022-07-13 07:35:00|1411.2|1408.2|1410.2|1407.2|1411.2|1408.2|1410.2|1407.2|57
1657698000000|2022-07-13 07:40:00|1410.7|1407.7|1411.2|1408.2|1411.2|1408.2|1410.7|1407.7|63
1657698300000|2022-07-13 07:45:00|1410.7|1407.7|1410.7|1407.7|1411.2|1408.2|1410.7|1407.7|34
1657698600000|2022-07-13 07:50:00|1410.2|1407.2|1409.7|1406.7|1410.7|1407.7|1409.7|1406.7|100
1657698900000|2022-07-13 07:55:00|1410.2|1407.2|1410.2|1407.2|1410.7|1407.7|1410.2|1407.2|47
1657699200000|2022-07-13 08:00:00|1410.7|1407.7|1409.7|1406.7|1410.7|1407.7|1409.7|1406.7|42
1657699500000|2022-07-13 08:05:00|1410.2|1407.2|1409.7|1406.7|1410.7|1407.7|1409.7|1406.7|40
1657759500000|2022-07-14 00:45:00|1408.7|1405.7|1410.7|1407.7|1410.7|1407.7|1408.7|1405.7|57
1657759800000|2022-07-14 00:50:00|1410.2|1407.2|1408.2|1405.2|1410.2|1407.2|1408.2|1405.2|58
1657760100000|2022-07-14 00:55:00|1407.7|1404.7|1406.2|1403.2|1408.7|1405.7|1406.2|1403.2|105
1657760400000|2022-07-14 01:00:00|1406.7|1403.7|1408.2|1405.2|1409.2|1406.2|1406.7|1403.7|209
1657760700000|2022-07-14 01:05:00|1407.7|1404.7|1410.7|1407.7|1411.2|1408.2|1407.7|1404.7|142
1657761000000|2022-07-14 01:10:00|1410.2|1407.2|1409.7|1406.7|1413.2|1410.2|1409.7|1406.7|158
1657761300000|2022-07-14 01:15:00|1409.2|1406.2|1409.7|1406.7|1410.7|1407.7|1408.7|1405.7|110
1657761600000|2022-07-14 01:20:00|1409.2|1406.2|1410.2|1407.2|1410.2|1407.2|1408.2|1405.2|176
1657761900000|2022-07-14 01:25:00|1409.7|1406.7|1409.7|1406.7|1410.2|1407.2|1409.7|1406.7|61
1657762200000|2022-07-14 01:30:00|1410.2|1407.2|1409.7|1406.7|1410.2|1407.2|1408.7|1405.7|142
1657762500000|2022-07-14 01:35:00|1409.2|1406.2|1408.2|1405.2|1410.2|1407.2|1407.7|1404.7|104
1657762800000|2022-07-14 01:40:00|1407.7|1404.7|1407.2|1404.2|1408.2|1405.2|1406.2|1403.2|163
1657763100000|2022-07-14 01:45:00|1406.7|1403.7|1406.7|1403.7|1407.7|1404.7|1406.2|1403.2|136
1657763400000|2022-07-14 01:50:00|1407.2|1404.2|1408.7|1405.7|1409.2|1406.2|1407.2|1404.2|76
1657763700000|2022-07-14 01:55:00|1408.2|1405.2|1408.7|1405.7|1409.2|1406.2|1408.2|1405.2|34
1657764000000|2022-07-14 02:00:00|1409.2|1406.2|1410.2|1407.2|1410.7|1407.7|1408.2|1405.2|59
1657764300000|2022-07-14 02:05:00|1410.7|1407.7|1410.7|1407.7|1410.7|1407.7|1410.2|1407.2|25
1657764600000|2022-07-14 02:10:00|1410.2|1407.2|1409.7|1406.7|1410.7|1407.7|1409.7|1406.7|50
1657764900000|2022-07-14 02:15:00|1410.2|1407.2|1410.2|1407.2|1410.7|1407.7|1410.2|1407.2|37
1657765200000|2022-07-14 02:20:00|1409.7|1406.7|1410.2|1407.2|1410.7|1407.7|1409.7|1406.7|39
1657765500000|2022-07-14 02:25:00|1410.7|1407.7|1411.2|1408.2|1411.2|1408.2|1410.2|1407.2|17
1657765800000|2022-07-14 02:30:00|1411.7|1408.7|1412.2|1409.2|1412.7|1409.7|1411.2|1408.2|89
1657766100000|2022-07-14 02:35:00|1411.7|1408.7|1412.2|1409.2|1412.7|1409.7|1411.7|1408.7|51
1657766400000|2022-07-14 02:40:00|1411.7|1408.7|1412.7|1409.7|1412.7|1409.7|1411.7|1408.7|23
1657766700000|2022-07-14 02:45:00|1412.2|1409.2|1412.7|1409.7|1413.2|1410.2|1412.2|1409.2|22
1657767000000|2022-07-14 02:50:00|1413.2|1410.2|1412.7|1409.7|1413.7|1410.7|1412.7|1409.7|36
1657767300000|2022-07-14 02:55:00|1413.2|1410.2|1411.7|1408.7|1413.2|1410.2|1411.7|1408.7|48
1657767600000|2022-07-14 03:00:00|1412.2|1409.2|1412.2|1409.2|1412.2|1409.2|1411.2|1408.2|39
1657767900000|2022-07-14 03:05:00|1411.7|1408.7|1412.2|1409.2|1412.7|1409.7|1411.7|1408.7|27
1657768200000|2022-07-14 03:10:00|1412.7|1409.7|1412.2|1409.2|1412.7|1409.7|1412.2|1409.2|18
1657768500000|2022-07-14 03:15:00|1412.7|1409.7|1410.7|1407.7|1412.7|1409.7|1410.7|1407.7|126
1657768800000|2022-07-14 03:20:00|1411.2|1408.2|1410.7|1407.7|1411.2|1408.2|1410.7|1407.7|48
1657769100000|2022-07-14 03:25:00|1411.2|1408.2|1410.2|1407.2|1411.2|1408.2|1410.2|1407.2|90
1657769400000|2022-07-14 03:30:00|1409.7|1406.7|1409.7|1406.7|1409.7|1406.7|1409.2|1406.2|41
1657769700000|2022-07-14 03:35:00|1410.2|1407.2|1407.7|1404.7|1410.2|1407.2|1407.7|1404.7|143
1657770000000|2022-07-14 03:40:00|1408.2|1405.2|1409.2|1406.2|1409.2|1406.2|1407.7|1404.7|76
1657770300000|2022-07-14 03:45:00|1408.7|1405.7|1409.2|1406.2|1409.2|1406.2|1408.7|1405.7|12
1657770600000|2022-07-14 03:50:00|1409.7|1406.7|1409.2|1406.2|1409.7|1406.7|1409.2|1406.2|21
1657770900000|2022-07-14 03:55:00|1409.7|1406.7|1410.2|1407.2|1410.2|1407.2|1409.2|1406.2|14
1657771200000|2022-07-14 04:00:00|1409.7|1406.7|1410.7|1407.7|1410.7|1407.7|1409.2|1406.2|43
1657771500000|2022-07-14 04:05:00|1411.2|1408.2|1410.7|1407.7|1411.2|1408.2|1410.7|1407.7|19
1657771800000|2022-07-14 04:10:00|1410.2|1407.2|1410.7|1407.7|1410.7|1407.7|1409.7|1406.7|32
1657772100000|2022-07-14 04:15:00|1410.2|1407.2|1411.2|1408.2|1411.2|1408.2|1410.2|1407.2|18
1657772400000|2022-07-14 04:20:00|1410.7|1407.7|1411.2|1408.2|1411.2|1408.2|1410.2|1407.2|35
1657772700000|2022-07-14 04:25:00|1411.7|1408.7|1411.7|1408.7|1411.7|1408.7|1411.7|1408.7|33
1657773000000|2022-07-14 04:30:00|||||||||2
1657773300000|2022-07-14 04:35:00|1412.2|1409.2|1411.7|1408.7|1412.2|1409.2|1411.7|1408.7|26
1657773600000|2022-07-14 04:40:00|1411.2|1408.2|1411.7|1408.7|1411.7|1408.7|1411.2|1408.2|34
1657780200000|2022-07-14 06:30:00|1410.7|1407.7|1409.7|1406.7|1410.7|1407.7|1409.2|1406.2|116
1657780500000|2022-07-14 06:35:00|1409.2|1406.2|1409.7|1406.7|1409.7|1406.7|1409.2|1406.2|57
1657780800000|2022-07-14 06:40:00|1410.2|1407.2|1410.7|1407.7|1411.2|1408.2|1410.2|1407.2|23
1657781100000|2022-07-14 06:45:00|1411.2|1408.2|1412.2|1409.2|1412.7|1409.7|1411.2|1408.2|53
1657781400000|2022-07-14 06:50:00|1411.7|1408.7|1411.7|1408.7|1411.7|1408.7|1411.2|1408.2|38
1657781700000|2022-07-14 06:55:00|1411.2|1408.2|1411.7|1408.7|1412.2|1409.2|1411.2|1408.2|68
1657782000000|2022-07-14 07:00:00|1412.2|1409.2|1411.7|1408.7|1412.2|1409.2|1411.7|1408.7|46
1657782300000|2022-07-14 07:05:00|1411.2|1408.2|1410.7|1407.7|1411.2|1408.2|1410.2|1407.2|59
1657782600000|2022-07-14 07:10:00|1411.2|1408.2|1411.7|1408.7|1412.2|1409.2|1411.2|1408.2|39
1657782900000|2022-07-14 07:15:00|1412.2|1409.2|1412.7|1409.7|1412.7|1409.7|1412.2|1409.2|119
1657783200000|2022-07-14 07:20:00|1413.2|1410.2|1412.7|1409.7|1413.2|1410.2|1411.7|1408.7|118
1657783500000|2022-07-14 07:25:00|1412.2|1409.2|1412.2|1409.2|1412.7|1409.7|1412.2|1409.2|40
1657783800000|2022-07-14 07:30:00|1412.7|1409.7|1412.7|1409.7|1412.7|1409.7|1412.2|1409.2|47
1657784100000|2022-07-14 07:35:00|1412.2|1409.2|1412.7|1409.7|1412.7|1409.7|1412.2|1409.2|24
1657784400000|2022-07-14 07:40:00|1412.2|1409.2|1412.7|1409.7|1412.7|1409.7|1412.2|1409.2|28
1657784700000|2022-07-14 07:45:00|1412.2|1409.2|1412.2|1409.2|1412.7|1409.7|1412.2|1409.2|33
1657785000000|2022-07-14 07:50:00|1411.7|1408.7|1411.2|1408.2|1412.2|1409.2|1411.2|1408.2|48
1657785300000|2022-07-14 07:55:00|1410.7|1407.7|1410.2|1407.2|1411.2|1408.2|1410.2|1407.2|184
1657785600000|2022-07-14 08:00:00|1410.7|1407.7|1411.7|1408.7|1412.2|1409.2|1410.2|1407.2|64
1657785900000|2022-07-14 08:05:00|1412.2|1409.2|1412.2|1409.2|1412.2|1409.2|1411.7|1408.7|43
1657845900000|2022-07-15 00:45:00|1414.2|1411.2|1415.2|1412.2|1416.7|1413.7|1414.2|1411.2|128
1657846200000|2022-07-15 00:50:00|1415.7|1412.7|1416.2|1413.2|1417.2|1414.2|1415.7|1412.7|53
1657846500000|2022-07-15 00:55:00|1415.7|1412.7|1416.2|1413.2|1416.2|1413.2|1415.7|1412.7|42
1657846800000|2022-07-15 01:00:00|1415.7|1412.7|1415.2|1412.2|1415.7|1412.7|1413.7|1410.7|186
1657847100000|2022-07-15 01:05:00|1415.7|1412.7|1415.7|1412.7|1416.2|1413.2|1414.7|1411.7|83
1657847400000|2022-07-15 01:10:00|1415.2|1412.2|1414.7|1411.7|1415.7|1412.7|1413.2|1410.2|77
1657847700000|2022-07-15 01:15:00|1414.2|1411.2|1415.2|1412.2|1415.7|1412.7|1413.7|1410.7|54
1657848000000|2022-07-15 01:20:00|1415.7|1412.7|1414.7|1411.7|1415.7|1412.7|1414.2|1411.2|83
1657848300000|2022-07-15 01:25:00|1414.2|1411.2|1414.2|1411.2|1414.7|1411.7|1414.2|1411.2|42
1657848600000|2022-07-15 01:30:00|1414.7|1411.7|1415.7|1412.7|1415.7|1412.7|1414.7|1411.7|70
1657848900000|2022-07-15 01:35:00|1416.2|1413.2|1416.2|1413.2|1416.2|1413.2|1414.7|1411.7|181
1657849200000|2022-07-15 01:40:00|1416.7|1413.7|1418.2|1415.2|1418.7|1415.7|1415.7|1412.7|265
1657849500000|2022-07-15 01:45:00|1417.7|1414.7|1417.2|1414.2|1418.2|1415.2|1417.2|1414.2|43
1657849800000|2022-07-15 01:50:00|1416.7|1413.7|1415.7|1412.7|1416.7|1413.7|1415.2|1412.2|59
1657850100000|2022-07-15 01:55:00|1416.2|1413.2|1415.2|1412.2|1416.2|1413.2|1415.2|1412.2|21
1657850400000|2022-07-15 02:00:00|1415.7|1412.7|1415.7|1412.7|1415.7|1412.7|1415.2|1412.2|12
1657850700000|2022-07-15 02:05:00|1415.2|1412.2|1415.2|1412.2|1415.2|1412.2|1414.7|1411.7|35
1657851000000|2022-07-15 02:10:00|1414.7|1411.7|1414.2|1411.2|1414.7|1411.7|1414.2|1411.2|25
1657851300000|2022-07-15 02:15:00|1414.7|1411.7|1415.7|1412.7|1415.7|1412.7|1414.7|1411.7|38
1657851600000|2022-07-15 02:20:00|1415.2|1412.2|1416.2|1413.2|1416.2|1413.2|1415.2|1412.2|13
1657851900000|2022-07-15 02:25:00|1415.7|1412.7|1415.2|1412.2|1415.7|1412.7|1415.2|1412.2|16
1657852200000|2022-07-15 02:30:00|1415.7|1412.7|1415.2|1412.2|1415.7|1412.7|1414.2|1411.2|99
1657852500000|2022-07-15 02:35:00|1415.7|1412.7|1415.7|1412.7|1415.7|1412.7|1415.7|1412.7|13
1657852800000|2022-07-15 02:40:00|1415.2|1412.2|1415.2|1412.2|1415.2|1412.2|1415.2|1412.2|9
1657853100000|2022-07-15 02:45:00|1414.7|1411.7|1414.7|1411.7|1414.7|1411.7|1414.7|1411.7|27
1657853400000|2022-07-15 02:50:00|1415.2|1412.2|1416.2|1413.2|1416.2|1413.2|1415.2|1412.2|37
1657853700000|2022-07-15 02:55:00|1416.7|1413.7|1416.7|1413.7|1416.7|1413.7|1416.7|1413.7|16
1657854000000|2022-07-15 03:00:00|1417.2|1414.2|1416.7|1413.7|1417.2|1414.2|1416.2|1413.2|37
1657854300000|2022-07-15 03:05:00|1417.2|1414.2|1417.2|1414.2|1417.7|1414.7|1416.7|1413.7|30
1657854600000|2022-07-15 03:10:00|1417.7|1414.7|1417.7|1414.7|1417.7|1414.7|1417.7|1414.7|17
1657854900000|2022-07-15 03:15:00|1417.2|1414.2|1417.7|1414.7|1418.2|1415.2|1417.2|1414.2|102
1657855200000|2022-07-15 03:20:00|1418.2|1415.2|1418.2|1415.2|1418.7|1415.7|1417.7|1414.7|29
1657855500000|2022-07-15 03:25:00|||||||||23
1657855800000|2022-07-15 03:30:00|1418.7|1415.7|1418.2|1415.2|1418.7|1415.7|1418.2|1415.2|28
1657856100000|2022-07-15 03:35:00|1417.7|1414.7|1417.7|1414.7|1417.7|1414.7|1417.7|1414.7|1
1657856400000|2022-07-15 03:40:00|1418.2|1415.2|1417.2|1414.2|1418.2|1415.2|1417.2|1414.2|23
1657856700000|2022-07-15 03:45:00|1416.7|1413.7|1416.7|1413.7|1416.7|1413.7|1416.7|1413.7|8
1657857000000|2022-07-15 03:50:00|1417.2|1414.2|1417.2|1414.2|1417.2|1414.2|1417.2|1414.2|34
1657857300000|2022-07-15 03:55:00|1416.7|1413.7|1416.7|1413.7|1416.7|1413.7|1416.7|1413.7|20
1657857600000|2022-07-15 04:00:00|1417.2|1414.2|1416.7|1413.7|1417.2|1414.2|1416.7|1413.7|11
1657857900000|2022-07-15 04:05:00|1417.2|1414.2|1417.7|1414.7|1417.7|1414.7|1417.2|1414.2|10
1657858500000|2022-07-15 04:15:00|1417.2|1414.2|1418.2|1415.2|1418.2|1415.2|1417.2|1414.2|28
1657858800000|2022-07-15 04:20:00|1417.7|1414.7|1417.2|1414.2|1417.7|1414.7|1417.2|1414.2|12
1657859100000|2022-07-15 04:25:00|1417.7|1414.7|1417.7|1414.7|1417.7|1414.7|1417.7|1414.7|10
1657859400000|2022-07-15 04:30:00|1417.2|1414.2|1416.7|1413.7|1417.2|1414.2|1416.7|1413.7|31
1657860000000|2022-07-15 04:40:00|1417.2|1414.2|1417.2|1414.2|1417.2|1414.2|1416.7|1413.7|37
1657866600000|2022-07-15 06:30:00|1416.2|1413.2|1417.7|1414.7|1417.7|1414.7|1415.2|1412.2|40
1657866900000|2022-07-15 06:35:00|1417.2|1414.2|1416.2|1413.2|1417.2|1414.2|1416.2|1413.2|42
1657867200000|2022-07-15 06:40:00|1416.7|1413.7|1416.2|1413.2|1416.7|1413.7|1416.2|1413.2|25
1657867500000|2022-07-15 06:45:00|1417.2|1414.2|1417.2|1414.2|1417.2|1414.2|1416.7|1413.7|23
1657867800000|2022-07-15 06:50:00|1416.7|1413.7|1416.7|1413.7|1417.2|1414.2|1416.7|1413.7|18
1657868100000|2022-07-15 06:55:00|1416.2|1413.2|1415.2|1412.2|1416.2|1413.2|1415.2|1412.2|65
1657868400000|2022-07-15 07:00:00|1415.7|1412.7|1415.7|1412.7|1415.7|1412.7|1415.2|1412.2|41
1657868700000|2022-07-15 07:05:00|1416.2|1413.2|1415.7|1412.7|1416.2|1413.2|1415.2|1412.2|17
1657869000000|2022-07-15 07:10:00|1416.2|1413.2|1415.7|1412.7|1416.2|1413.2|1415.7|1412.7|18
1657869300000|2022-07-15 07:15:00|1416.2|1413.2|1416.2|1413.2|1416.7|1413.7|1416.2|1413.2|37
1657869600000|2022-07-15 07:20:00|1416.7|1413.7|1416.7|1413.7|1417.2|1414.2|1415.7|1412.7|103
1657869900000|2022-07-15 07:25:00|1417.2|1414.2|1416.7|1413.7|1417.2|1414.2|1416.7|1413.7|45
1657870200000|2022-07-15 07:30:00|1417.2|1414.2|1417.2|1414.2|1417.2|1414.2|1416.7|1413.7|35
1657870500000|2022-07-15 07:35:00|1416.7|1413.7|1416.7|1413.7|1416.7|1413.7|1416.7|1413.7|47
1657870800000|2022-07-15 07:40:00|1417.2|1414.2|1416.7|1413.7|1417.2|1414.2|1416.2|1413.2|29
1657871100000|2022-07-15 07:45:00|1416.2|1413.2|1416.7|1413.7|1417.2|1414.2|1416.2|1413.2|27
1657871400000|2022-07-15 07:50:00|1416.2|1413.2|1415.7|1412.7|1416.2|1413.2|1415.2|1412.2|62
1657871700000|2022-07-15 07:55:00|1416.2|1413.2|1415.7|1412.7|1416.2|1413.2|1415.7|1412.7|50
1657872000000|2022-07-15 08:00:00|1416.7|1413.7|1415.7|1412.7|1416.7|1413.7|1415.7|1412.7|9
1657872300000|2022-07-15 08:05:00|1415.2|1412.2|1415.2|1412.2|1415.7|1412.7|1415.2|1412.2|36
1658105100000|2022-07-18 00:45:00|1426.7|1423.7|1425.7|1422.7|1426.7|1423.7|1423.7|1420.7|48
1658105400000|2022-07-18 00:50:00|1425.2|1422.2|1425.2|1422.2|1425.7|1422.7|1424.7|1421.7|49
1658105700000|2022-07-18 00:55:00|1425.7|1422.7|1426.7|1423.7|1426.7|1423.7|1425.2|1422.2|86
1658106000000|2022-07-18 01:00:00|1426.2|1423.2|1422.7|1419.7|1426.7|1423.7|1422.2|1419.2|269
1658106300000|2022-07-18 01:05:00|1422.2|1419.2|1421.7|1418.7|1422.2|1419.2|1420.2|1417.2|193
1658106600000|2022-07-18 01:10:00|1422.2|1419.2|1421.7|1418.7|1422.2|1419.2|1420.2|1417.2|92
1658106900000|2022-07-18 01:15:00|1422.2|1419.2|1423.2|1420.2|1423.7|1420.7|1421.2|1418.2|134
1658107200000|2022-07-18 01:20:00|1422.7|1419.7|1422.7|1419.7|1422.7|1419.7|1421.7|1418.7|70
1658107500000|2022-07-18 01:25:00|1422.2|1419.2|1422.2|1419.2|1423.7|1420.7|1422.2|1419.2|61
1658107800000|2022-07-18 01:30:00|1422.7|1419.7|1421.2|1418.2|1422.7|1419.7|1420.7|1417.7|124
1658108100000|2022-07-18 01:35:00|1420.7|1417.7|1419.7|1416.7|1420.7|1417.7|1419.2|1416.2|186
1658108400000|2022-07-18 01:40:00|1420.2|1417.2|1419.7|1416.7|1420.2|1417.2|1418.7|1415.7|62
1658108700000|2022-07-18 01:45:00|1420.2|1417.2|1420.2|1417.2|1421.2|1418.2|1419.7|1416.7|60
1658109000000|2022-07-18 01:50:00|1419.7|1416.7|1419.7|1416.7|1419.7|1416.7|1419.7|1416.7|48
1658109300000|2022-07-18 01:55:00|1419.2|1416.2|1418.2|1415.2|1419.2|1416.2|1418.2|1415.2|63
1658109600000|2022-07-18 02:00:00|1417.7|1414.7|1418.2|1415.2|1418.2|1415.2|1417.2|1414.2|64
1658109900000|2022-07-18 02:05:00|1417.7|1414.7|1418.2|1415.2|1418.2|1415.2|1417.7|1414.7|37
1658110200000|2022-07-18 02:10:00|1418.7|1415.7|1418.7|1415.7|1418.7|1415.7|1418.2|1415.2|31
1658110500000|2022-07-18 02:15:00|1419.2|1416.2|1418.7|1415.7|1419.2|1416.2|1418.7|1415.7|26
1658110800000|2022-07-18 02:20:00|1418.2|1415.2|1418.2|1415.2|1418.7|1415.7|1418.2|1415.2|17
1658111100000|2022-07-18 02:25:00|1418.7|1415.7|1418.2|1415.2|1418.7|1415.7|1417.7|1414.7|41
1658111400000|2022-07-18 02:30:00|1417.7|1414.7|1418.7|1415.7|1418.7|1415.7|1417.7|1414.7|19
1658111700000|2022-07-18 02:35:00|1419.2|1416.2|1419.2|1416.2|1419.2|1416.2|1418.7|1415.7|19
1658112000000|2022-07-18 02:40:00|1418.7|1415.7|1419.7|1416.7|1419.7|1416.7|1418.7|1415.7|13
1658112300000|2022-07-18 02:45:00|1419.2|1416.2|1420.2|1417.2|1420.2|1417.2|1419.2|1416.2|36
1658112600000|2022-07-18 02:50:00|||||||||20
1658112900000|2022-07-18 02:55:00|1419.7|1416.7|1420.2|1417.2|1420.7|1417.7|1419.7|1416.7|35
1658113200000|2022-07-18 03:00:00|||||||||28
1658113500000|2022-07-18 03:05:00|1420.7|1417.7|1420.7|1417.7|1421.2|1418.2|1420.7|1417.7|26
1658113800000|2022-07-18 03:10:00|1421.2|1418.2|1419.7|1416.7|1421.7|1418.7|1419.7|1416.7|124
1658114100000|2022-07-18 03:15:00|1420.2|1417.2|1419.8|1416.8|1420.8|1417.8|1419.8|1416.8|20
1658114400000|2022-07-18 03:20:00|1420.3|1417.3|1419.8|1416.8|1420.3|1417.3|1419.3|1416.3|51
1658114700000|2022-07-18 03:25:00|1420.3|1417.3|1420.3|1417.3|1420.3|1417.3|1419.8|1416.8|14
1658115000000|2022-07-18 03:30:00|1419.8|1416.8|1420.3|1417.3|1420.3|1417.3|1419.8|1416.8|35
1658115300000|2022-07-18 03:35:00|1419.8|1416.8|1420.3|1417.3|1420.3|1417.3|1419.8|1416.8|22
1658115600000|2022-07-18 03:40:00|1420.8|1417.8|1420.8|1417.8|1420.8|1417.8|1420.8|1417.8|11
1658115900000|2022-07-18 03:45:00|1420.3|1417.3|1420.8|1417.8|1420.8|1417.8|1420.3|1417.3|24
1658116200000|2022-07-18 03:50:00|1420.3|1417.3|1419.3|1416.3|1420.8|1417.8|1419.3|1416.3|107
1658116500000|2022-07-18 03:55:00|1418.8|1415.8|1419.8|1416.8|1419.8|1416.8|1418.8|1415.8|25
1658116800000|2022-07-18 04:00:00|1420.3|1417.3|1419.3|1416.3|1420.3|1417.3|1419.3|1416.3|43
1658117100000|2022-07-18 04:05:00|1419.8|1416.8|1419.3|1416.3|1419.8|1416.8|1419.3|1416.3|21
1658117400000|2022-07-18 04:10:00|1418.8|1415.8|1418.8|1415.8|1419.3|1416.3|1418.8|1415.8|12
1658117700000|2022-07-18 04:15:00|1419.3|1416.3|1419.3|1416.3|1419.3|1416.3|1419.3|1416.3|5
1658118000000|2022-07-18 04:20:00|||||||||21
1658118300000|2022-07-18 04:25:00|1418.8|1415.8|1419.3|1416.3|1419.8|1416.8|1418.8|1415.8|24
1658118600000|2022-07-18 04:30:00|1419.8|1416.8|1419.3|1416.3|1419.8|1416.8|1419.3|1416.3|7
1658118900000|2022-07-18 04:35:00|1418.8|1415.8|1419.3|1416.3|1419.3|1416.3|1418.8|1415.8|18
1658119200000|2022-07-18 04:40:00|1418.8|1415.8|1419.3|1416.3|1419.3|1416.3|1418.8|1415.8|36
1658125800000|2022-07-18 06:30:00|1418.8|1415.8|1418.8|1415.8|1420.3|1417.3|1417.8|1414.8|114
1658126100000|2022-07-18 06:35:00|1419.3|1416.3|1418.8|1415.8|1419.3|1416.3|1418.3|1415.3|33
1658126400000|2022-07-18 06:40:00|1419.3|1416.3|1419.8|1416.8|1419.8|1416.8|1419.3|1416.3|39
1658126700000|2022-07-18 06:45:00|1420.3|1417.3|1421.3|1418.3|1421.3|1418.3|1420.3|1417.3|86
1658127000000|2022-07-18 06:50:00|1421.8|1418.8|1421.8|1418.8|1422.3|1419.3|1421.3|1418.3|81
1658127300000|2022-07-18 06:55:00|1422.3|1419.3|1423.8|1420.8|1423.8|1420.8|1422.3|1419.3|144
1658127600000|2022-07-18 07:00:00|1423.3|1420.3|1423.8|1420.8|1424.3|1421.3|1423.3|1420.3|123
1658127900000|2022-07-18 07:05:00|1424.3|1421.3|1423.8|1420.8|1424.3|1421.3|1423.8|1420.8|44
1658128200000|2022-07-18 07:10:00|1423.3|1420.3|1423.3|1420.3|1423.8|1420.8|1422.8|1419.8|89
1658128500000|2022-07-18 07:15:00|1422.8|1419.8|1423.8|1420.8|1423.8|1420.8|1422.8|1419.8|63
1658128800000|2022-07-18 07:20:00|1424.3|1421.3|1425.3|1422.3|1425.3|1422.3|1424.3|1421.3|112
1658129100000|2022-07-18 07:25:00|1424.8|1421.8|1425.3|1422.3|1425.8|1422.8|1424.3|1421.3|106
1658129400000|2022-07-18 07:30:00|1424.8|1421.8|1424.8|1421.8|1425.3|1422.3|1424.3|1421.3|135
1658129700000|2022-07-18 07:35:00|1425.3|1422.3|1425.3|1422.3|1425.8|1422.8|1424.3|1421.3|54
1658130000000|2022-07-18 07:40:00|1424.8|1421.8|1425.3|1422.3|1425.3|1422.3|1424.3|1421.3|103
1658130300000|2022-07-18 07:45:00|1425.8|1422.8|1425.8|1422.8|1425.8|1422.8|1424.8|1421.8|114
1658130600000|2022-07-18 07:50:00|1425.3|1422.3|1426.8|1423.8|1427.3|1424.3|1425.3|1422.3|197
1658130900000|2022-07-18 07:55:00|1426.3|1423.3|1426.8|1423.8|1426.8|1423.8|1426.3|1423.3|70
1658131200000|2022-07-18 08:00:00|1427.3|1424.3|1428.3|1425.3|1428.8|1425.8|1426.8|1423.8|191
1658131500000|2022-07-18 08:05:00|1427.8|1424.8|1427.8|1424.8|1428.8|1425.8|1427.3|1424.3|88
1658191500000|2022-07-19 00:45:00|1428.3|1425.3|1425.3|1422.3|1428.8|1425.8|1425.3|1422.3|139
1658191800000|2022-07-19 00:50:00|1425.8|1422.8|1425.8|1422.8|1426.3|1423.3|1424.8|1421.8|78
1658192100000|2022-07-19 00:55:00|1425.3|1422.3|1425.3|1422.3|1425.8|1422.8|1425.3|1422.3|53
1658192400000|2022-07-19 01:00:00|1425.8|1422.8|1422.3|1419.3|1425.8|1422.8|1421.8|1418.8|359
1658192700000|2022-07-19 01:05:00|1422.8|1419.8|1421.3|1418.3|1422.8|1419.8|1420.8|1417.8|160
1658193000000|2022-07-19 01:10:00|1420.8|1417.8|1422.3|1419.3|1422.3|1419.3|1419.8|1416.8|177
1658193300000|2022-07-19 01:15:00|1421.8|1418.8|1422.3|1419.3|1422.8|1419.8|1421.3|1418.3|136
1658193600000|2022-07-19 01:20:00|1422.8|1419.8|1422.3|1419.3|1423.3|1420.3|1421.8|1418.8|70
1658193900000|2022-07-19 01:25:00|1422.8|1419.8|1422.8|1419.8|1422.8|1419.8|1421.3|1418.3|118
1658194200000|2022-07-19 01:30:00|1422.3|1419.3|1422.3|1419.3|1423.3|1420.3|1422.3|1419.3|78
1658194500000|2022-07-19 01:35:00|1422.8|1419.8|1422.3|1419.3|1423.3|1420.3|1421.8|1418.8|70
1658194800000|2022-07-19 01:40:00|1421.8|1418.8|1421.8|1418.8|1422.3|1419.3|1420.8|1417.8|115
1658195100000|2022-07-19 01:45:00|1421.3|1418.3|1421.3|1418.3|1421.3|1418.3|1420.8|1417.8|32
1658195400000|2022-07-19 01:50:00|1421.8|1418.8|1422.3|1419.3|1422.3|1419.3|1420.8|1417.8|68
1658195700000|2022-07-19 01:55:00|1422.8|1419.8|1423.3|1420.3|1423.3|1420.3|1422.8|1419.8|62
1658196000000|2022-07-19 02:00:00|1422.8|1419.8|1422.8|1419.8|1423.3|1420.3|1422.3|1419.3|57
1658196300000|2022-07-19 02:05:00|1423.3|1420.3|1421.3|1418.3|1423.3|1420.3|1421.3|1418.3|102
1658196600000|2022-07-19 02:10:00|1421.8|1418.8|1420.8|1417.8|1421.8|1418.8|1420.3|1417.3|68
1658196900000|2022-07-19 02:15:00|1420.3|1417.3|1420.3|1417.3|1421.3|1418.3|1420.3|1417.3|66
1658197200000|2022-07-19 02:20:00|1420.8|1417.8|1418.3|1415.3|1420.8|1417.8|1418.3|1415.3|113
1658197500000|2022-07-19 02:25:00|1418.8|1415.8|1417.8|1414.8|1418.8|1415.8|1416.8|1413.8|196
1658197800000|2022-07-19 02:30:00|1417.3|1414.3|1417.8|1414.8|1417.8|1414.8|1416.8|1413.8|50
1658198100000|2022-07-19 02:35:00|1417.3|1414.3|1418.3|1415.3|1418.8|1415.8|1416.8|1413.8|66
1658198400000|2022-07-19 02:40:00|1417.8|1414.8|1417.3|1414.3|1418.3|1415.3|1417.3|1414.3|63
1658198700000|2022-07-19 02:45:00|1417.8|1414.8|1417.8|1414.8|1417.8|1414.8|1417.8|1414.8|26
1658199000000|2022-07-19 02:50:00|1417.3|1414.3|1417.4|1414.4|1417.9|1414.9|1416.9|1413.9|58
1658199300000|2022-07-19 02:55:00|1416.9|1413.9|1416.4|1413.4|1417.4|1414.4|1416.4|1413.4|38
1658199600000|2022-07-19 03:00:00|1416.9|1413.9|1416.4|1413.4|1417.4|1414.4|1416.4|1413.4|86
1658199900000|2022-07-19 03:05:00|1416.9|1413.9|1415.4|1412.4|1416.9|1413.9|1415.4|1412.4|114
1658200200000|2022-07-19 03:10:00|1414.9|1411.9|1414.9|1411.9|1415.4|1412.4|1413.9|1410.9|176
1658200500000|2022-07-19 03:15:00|1415.4|1412.4|1416.9|1413.9|1417.4|1414.4|1415.4|1412.4|86
1658200800000|2022-07-19 03:20:00|1417.4|1414.4|1418.4|1415.4|1418.4|1415.4|1417.4|1414.4|80
1658201100000|2022-07-19 03:25:00|1418.9|1415.9|1418.9|1415.9|1418.9|1415.9|1417.9|1414.9|82
1658201400000|2022-07-19 03:30:00|1419.4|1416.4|1419.4|1416.4|1419.4|1416.4|1419.4|1416.4|23
1658201700000|2022-07-19 03:35:00|1418.9|1415.9|1421.4|1418.4|1421.9|1418.9|1418.9|1415.9|271
1658202000000|2022-07-19 03:40:00|1421.9|1418.9|1422.4|1419.4|1423.4|1420.4|1421.4|1418.4|84
1658202300000|2022-07-19 03:45:00|1421.9|1418.9|1422.4|1419.4|1422.4|1419.4|1421.4|1418.4|23
1658202600000|2022-07-19 03:50:00|1421.9|1418.9|1421.9|1418.9|1421.9|1418.9|1421.4|1418.4|73
1658202900000|2022-07-19 03:55:00|1422.4|1419.4|1422.9|1419.9|1423.9|1420.9|1421.9|1418.9|62
1658203200000|2022-07-19 04:00:00|1423.4|1420.4|1424.4|1421.4|1424.4|1421.4|1422.9|1419.9|44
1658203500000|2022-07-19 04:05:00|1423.9|1420.9|1424.9|1421.9|1424.9|1421.9|1423.4|1420.4|47
1658203800000|2022-07-19 04:10:00|1424.4|1421.4|1423.4|1420.4|1424.9|1421.9|1423.4|1420.4|39
1658204100000|2022-07-19 04:15:00|1423.9|1420.9|1424.4|1421.4|1424.9|1421.9|1423.9|1420.9|52
1658204400000|2022-07-19 04:20:00|1423.9|1420.9|1423.9|1420.9|1424.4|1421.4|1423.4|1420.4|49
1658204700000|2022-07-19 04:25:00|1424.4|1421.4|1423.9|1420.9|1424.4|1421.4|1423.9|1420.9|25
1658205000000|2022-07-19 04:30:00|1424.4|1421.4|1423.9|1420.9|1424.4|1421.4|1423.9|1420.9|20
1658205300000|2022-07-19 04:35:00|1423.4|1420.4|1423.9|1420.9|1424.4|1421.4|1423.4|1420.4|24
1658205600000|2022-07-19 04:40:00|1424.4|1421.4|1424.4|1421.4|1424.9|1421.9|1424.4|1421.4|47
1658212200000|2022-07-19 06:30:00|1423.9|1420.9|1423.9|1420.9|1425.9|1422.9|1421.9|1418.9|164
1658212500000|2022-07-19 06:35:00|1424.4|1421.4|1425.4|1422.4|1426.9|1423.9|1423.4|1420.4|154
1658212800000|2022-07-19 06:40:00|1424.9|1421.9|1425.9|1422.9|1425.9|1422.9|1423.9|1420.9|75
1658213100000|2022-07-19 06:45:00|1425.4|1422.4|1424.4|1421.4|1425.9|1422.9|1423.9|1420.9|61
1658213400000|2022-07-19 06:50:00|1424.9|1421.9|1424.9|1421.9|1425.4|1422.4|1424.4|1421.4|45
1658213700000|2022-07-19 06:55:00|1424.4|1421.4|1424.9|1421.9|1425.4|1422.4|1423.9|1420.9|47
1658214000000|2022-07-19 07:00:00|1424.4|1421.4|1423.9|1420.9|1424.9|1421.9|1423.4|1420.4|86
1658214300000|2022-07-19 07:05:00|1424.4|1421.4|1424.4|1421.4|1425.4|1422.4|1424.4|1421.4|66
1658214600000|2022-07-19 07:10:00|1424.9|1421.9|1426.4|1423.4|1426.9|1423.9|1424.9|1421.9|100
1658214900000|2022-07-19 07:15:00|1426.9|1423.9|1426.4|1423.4|1426.9|1423.9|1425.9|1422.9|45
1658215200000|2022-07-19 07:20:00|1425.9|1422.9|1429.4|1426.4|1429.9|1426.9|1425.9|1422.9|339
1658215500000|2022-07-19 07:25:00|1429.9|1426.9|1429.4|1426.4|1430.4|1427.4|1428.9|1425.9|167
1658215800000|2022-07-19 07:30:00|1428.9|1425.9|1427.4|1424.4|1428.9|1425.9|1427.4|1424.4|111
1658216100000|2022-07-19 07:35:00|1427.9|1424.9|1428.9|1425.9|1429.4|1426.4|1427.9|1424.9|85
1658216400000|2022-07-19 07:40:00|1428.4|1425.4|1427.9|1424.9|1428.4|1425.4|1427.4|1424.4|66
1658216700000|2022-07-19 07:45:00|1427.4|1424.4|1427.9|1424.9|1428.4|1425.4|1426.9|1423.9|111
1658217000000|2022-07-19 07:50:00|1428.4|1425.4|1426.9|1423.9|1428.4|1425.4|1426.9|1423.9|55
1658217300000|2022-07-19 07:55:00|1427.4|1424.4|1426.9|1423.9|1427.4|1424.4|1426.9|1423.9|12
1658217600000|2022-07-19 08:00:00|1427.4|1424.4|1426.9|1423.9|1427.9|1424.9|1426.9|1423.9|32
1658217900000|2022-07-19 08:05:00|1427.4|1424.4|1427.9|1424.9|1427.9|1424.9|1427.4|1424.4|28
1658277900000|2022-07-20 00:45:00|1430.4|1427.4|1436.9|1433.9|1438.9|1435.9|1430.4|1427.4|326
1658278200000|2022-07-20 00:50:00|1437.4|1434.4|1438.9|1435.9|1439.4|1436.4|1436.9|1433.9|125
1658278500000|2022-07-20 00:55:00|1439.4|1436.4|1438.9|1435.9|1439.9|1436.9|1438.4|1435.4|96
1658278800000|2022-07-20 01:00:00|1438.4|1435.4|1436.9|1433.9|1439.4|1436.4|1435.4|1432.4|257
1658279100000|2022-07-20 01:05:00|1436.4|1433.4|1434.9|1431.9|1436.4|1433.4|1434.4|1431.4|151
1658279400000|2022-07-20 01:10:00|1435.4|1432.4|1435.9|1432.9|1437.4|1434.4|1434.9|1431.9|176
1658279700000|2022-07-20 01:15:00|1436.4|1433.4|1437.9|1434.9|1440.4|1437.4|1435.9|1432.9|204
1658280000000|2022-07-20 01:20:00|1437.4|1434.4|1437.5|1434.5|1438.4|1435.4|1436.9|1433.9|152
1658280300000|2022-07-20 01:25:00|1437|1434|1438|1435|1438|1435|1436.5|1433.5|49
1658280600000|2022-07-20 01:30:00|1437.5|1434.5|1438.5|1435.5|1438.5|1435.5|1437.5|1434.5|73
1658280900000|2022-07-20 01:35:00|1438|1435|1437.5|1434.5|1438.5|1435.5|1437|1434|121
1658281200000|2022-07-20 01:40:00|1437|1434|1437|1434|1437.5|1434.5|1436.5|1433.5|34
1658281500000|2022-07-20 01:45:00|1436.5|1433.5|1438.5|1435.5|1438.5|1435.5|1436|1433|59
1658281800000|2022-07-20 01:50:00|1438|1435|1437.5|1434.5|1439|1436|1437.5|1434.5|69
1658282100000|2022-07-20 01:55:00|1438|1435|1437.5|1434.5|1439|1436|1437|1434|69
1658282400000|2022-07-20 02:00:00|1438|1435|1438|1435|1438|1435|1437.5|1434.5|18
1658282700000|2022-07-20 02:05:00|1437.5|1434.5|1437.5|1434.5|1437.5|1434.5|1437|1434|37
1658283000000|2022-07-20 02:10:00|1438|1435|1436.5|1433.5|1438|1435|1436.5|1433.5|45
1658283300000|2022-07-20 02:15:00|1437|1434|1437|1434|1437|1434|1437|1434|24
1658283600000|2022-07-20 02:20:00|1436.5|1433.5|1436.5|1433.5|1437|1434|1436.5|1433.5|26
1658283900000|2022-07-20 02:25:00|1437|1434|1437|1434|1437|1434|1436.5|1433.5|21
1658284200000|2022-07-20 02:30:00|1437.5|1434.5|1436.5|1433.5|1437.5|1434.5|1436.5|1433.5|80
1658284500000|2022-07-20 02:35:00|1437|1434|1437.5|1434.5|1437.5|1434.5|1437|1434|39
1658284800000|2022-07-20 02:40:00|1437|1434|1437|1434|1437|1434|1437|1434|31
1658285100000|2022-07-20 02:45:00|1437.5|1434.5|1437|1434|1437.5|1434.5|1437|1434|20
1658285400000|2022-07-20 02:50:00|1436.5|1433.5|1436.5|1433.5|1436.5|1433.5|1436.5|1433.5|48
1658285700000|2022-07-20 02:55:00|1437|1434|1436.5|1433.5|1437|1434|1436.5|1433.5|7
1658286000000|2022-07-20 03:00:00|1436|1433|1436|1433|1436|1433|1435.5|1432.5|31
1658286300000|2022-07-20 03:05:00|1436.5|1433.5|1436.5|1433.5|1437|1434|1436.5|1433.5|27
1658286600000|2022-07-20 03:10:00|1437|1434|1437.5|1434.5|1437.5|1434.5|1436.5|1433.5|23
1658286900000|2022-07-20 03:15:00|1437|1434|1433.5|1430.5|1437|1434|1433.5|1430.5|282
1658287200000|2022-07-20 03:20:00|1434|1431|1433|1430|1434|1431|1433|1430|193
1658287500000|2022-07-20 03:25:00|1433.5|1430.5|1432.5|1429.5|1433.5|1430.5|1432|1429|242
1658287800000|2022-07-20 03:30:00|1433|1430|1433|1430|1433|1430|1432.5|1429.5|94
1658288100000|2022-07-20 03:35:00|1433.5|1430.5|1434.5|1431.5|1434.5|1431.5|1433.5|1430.5|58
1658288400000|2022-07-20 03:40:00|1435|1432|1435|1432|1435|1432|1435|1432|11
1658288700000|2022-07-20 03:45:00|1434.5|1431.5|1435|1432|1435|1432|1434.5|1431.5|33
1658289300000|2022-07-20 03:55:00|1435.5|1432.5|1436|1433|1436|1433|1435.5|1432.5|34
1658289600000|2022-07-20 04:00:00|1436.5|1433.5|1436|1433|1436.5|1433.5|1436|1433|77
1658289900000|2022-07-20 04:05:00|1435.5|1432.5|1436.5|1433.5|1436.5|1433.5|1435.5|1432.5|18
1658290200000|2022-07-20 04:10:00|1437|1434|1436.5|1433.5|1437|1434|1436|1433|64
1658290500000|2022-07-20 04:15:00|1437|1434|1437|1434|1437.5|1434.5|1436.5|1433.5|50
1658290800000|2022-07-20 04:20:00|1437.5|1434.5|1437|1434|1437.5|1434.5|1437|1434|25
1658291100000|2022-07-20 04:25:00|1437.5|1434.5|1437.5|1434.5|1437.5|1434.5|1437|1434|25
1658291400000|2022-07-20 04:30:00|1437|1434|1437.5|1434.5|1437.5|1434.5|1437|1434|9
1658291700000|2022-07-20 04:35:00|1437|1434|1437|1434|1437.5|1434.5|1437|1434|17
1658292000000|2022-07-20 04:40:00|1437.5|1434.5|1437|1434|1437.5|1434.5|1437|1434|8
1658298600000|2022-07-20 06:30:00|1437.5|1434.5|1438|1435|1438.5|1435.5|1436.5|1433.5|81
1658298900000|2022-07-20 06:35:00|1437.5|1434.5|1438.5|1435.5|1438.5|1435.5|1437.5|1434.5|40
1658299200000|2022-07-20 06:40:00|1438|1435|1438.5|1435.5|1438.5|1435.5|1437.5|1434.5|71
1658299500000|2022-07-20 06:45:00|1439|1436|1438.5|1435.5|1439|1436|1438|1435|53
1658299800000|2022-07-20 06:50:00|1439|1436|1437.5|1434.5|1439|1436|1437.5|1434.5|44
1658300100000|2022-07-20 06:55:00|1437|1434|1438|1435|1438.5|1435.5|1437|1434|37
1658300400000|2022-07-20 07:00:00|1438.5|1435.5|1438.5|1435.5|1438.5|1435.5|1437.5|1434.5|41
1658300700000|2022-07-20 07:05:00|1438|1435|1438|1435|1438.5|1435.5|1437.5|1434.5|38
1658301000000|2022-07-20 07:10:00|1437.5|1434.5|1437.5|1434.5|1437.5|1434.5|1437|1434|38
1658301300000|2022-07-20 07:15:00|1437|1434|1437.5|1434.5|1437.5|1434.5|1436.5|1433.5|48
1658301600000|2022-07-20 07:20:00|1437|1434|1437.5|1434.5|1438|1435|1437|1434|43
1658301900000|2022-07-20 07:25:00|1437|1434|1437|1434|1437.5|1434.5|1436.5|1433.5|41
1658302200000|2022-07-20 07:30:00|1436.5|1433.5|1436|1433|1437|1434|1436|1433|51
1658302500000|2022-07-20 07:35:00|1436.5|1433.5|1436|1433|1436.5|1433.5|1435|1432|41
1658302800000|2022-07-20 07:40:00|1435.5|1432.5|1435.5|1432.5|1435.5|1432.5|1435|1432|43
1658303100000|2022-07-20 07:45:00|1435|1432|1436|1433|1436|1433|1435|1432|24
1658303400000|2022-07-20 07:50:00|1435.5|1432.5|1436|1433|1437|1434|1435.5|1432.5|43
1658303700000|2022-07-20 07:55:00|1436.5|1433.5|1435.5|1432.5|1436.5|1433.5|1435.5|1432.5|32
1658304000000|2022-07-20 08:00:00|1436|1433|1436|1433|1436.5|1433.5|1435.5|1432.5|54
1658304300000|2022-07-20 08:05:00|1436.5|1433.5|1436.5|1433.5|1436.5|1433.5|1435.5|1432.5|29
1658364300000|2022-07-21 00:45:00|1436|1433|1438|1435|1438|1435|1435|1432|101
1658364600000|2022-07-21 00:50:00|1437.5|1434.5|1437.5|1434.5|1438.5|1435.5|1437|1434|127
1658364900000|2022-07-21 00:55:00|1438|1435|1438|1435|1438.5|1435.5|1438|1435|41
1658365200000|2022-07-21 01:00:00|1438.5|1435.5|1439|1436|1440|1437|1436.5|1433.5|271
1658365500000|2022-07-21 01:05:00|1438.5|1435.5|1438|1435|1439|1436|1437|1434|122
1658365800000|2022-07-21 01:10:00|1437.5|1434.5|1439|1436|1439|1436|1437.5|1434.5|63
1658366100000|2022-07-21 01:15:00|1438.5|1435.5|1438.5|1435.5|1439.5|1436.5|1438.5|1435.5|133
1658366400000|2022-07-21 01:20:00|1439|1436|1438.5|1435.5|1439|1436|1437.5|1434.5|125
1658366700000|2022-07-21 01:25:00|1438|1435|1437.5|1434.5|1438.5|1435.5|1437|1434|86
1658367000000|2022-07-21 01:30:00|1437|1434|1439.5|1436.5|1439.5|1436.5|1437|1434|114
1658367300000|2022-07-21 01:35:00|1439|1436|1439|1436|1439|1436|1438.5|1435.5|60
1658367600000|2022-07-21 01:40:00|1439.5|1436.5|1440.5|1437.5|1440.5|1437.5|1439|1436|124
1658367900000|2022-07-21 01:45:00|1440|1437|1441|1438|1442|1439|1440|1437|128
1658368200000|2022-07-21 01:50:00|1440.5|1437.5|1440.5|1437.5|1441|1438|1440.5|1437.5|23
1658368500000|2022-07-21 01:55:00|1440|1437|1441|1438|1441|1438|1439.5|1436.5|68
1658368800000|2022-07-21 02:00:00|1441.5|1438.5|1441|1438|1441.5|1438.5|1440.5|1437.5|35
1658369100000|2022-07-21 02:05:00|1440.5|1437.5|1439.5|1436.5|1441|1438|1439.5|1436.5|51
1658369400000|2022-07-21 02:10:00|1440|1437|1439.5|1436.5|1440|1437|1439|1436|30
1658369700000|2022-07-21 02:15:00|1440|1437|1440|1437|1440|1437|1439.5|1436.5|34
1658370000000|2022-07-21 02:20:00|1440.5|1437.5|1440|1437|1440.5|1437.5|1439.5|1436.5|38
1658370300000|2022-07-21 02:25:00|1439.5|1436.5|1440|1437|1440|1437|1439|1436|47
1658370600000|2022-07-21 02:30:00|1439.5|1436.5|1439.5|1436.5|1440|1437|1439.5|1436.5|36
1658370900000|2022-07-21 02:35:00|1440|1437|1439.5|1436.5|1440.5|1437.5|1439.5|1436.5|63
1658371200000|2022-07-21 02:40:00|1440|1437|1440.5|1437.5|1441|1438|1439.5|1436.5|50
1658371500000|2022-07-21 02:45:00|1441|1438|1441|1438|1441|1438|1440.5|1437.5|23
1658371800000|2022-07-21 02:50:00|1440.5|1437.5|1441|1438|1441|1438|1440.5|1437.5|30
1658372100000|2022-07-21 02:55:00|1441.5|1438.5|1442.1|1439.1|1442.1|1439.1|1441|1438|63
1658372400000|2022-07-21 03:00:00|1442.6|1439.6|1443.1|1440.1|1443.6|1440.6|1442.1|1439.1|80
1658372700000|2022-07-21 03:05:00|1442.6|1439.6|1443.6|1440.6|1443.6|1440.6|1442.6|1439.6|49
1658373000000|2022-07-21 03:10:00|1443.1|1440.1|1443.1|1440.1|1443.6|1440.6|1443.1|1440.1|72
1658373300000|2022-07-21 03:15:00|1442.6|1439.6|1443.1|1440.1|1443.1|1440.1|1442.6|1439.6|48
1658373600000|2022-07-21 03:20:00|1443.6|1440.6|1444.1|1441.1|1444.1|1441.1|1443.1|1440.1|76
1658373900000|2022-07-21 03:25:00|1443.6|1440.6|1443.6|1440.6|1443.6|1440.6|1443.1|1440.1|39
1658374200000|2022-07-21 03:30:00|1444.1|1441.1|1444.6|1441.6|1444.6|1441.6|1443.6|1440.6|45
1658374500000|2022-07-21 03:35:00|1444.1|1441.1|1444.1|1441.1|1444.1|1441.1|1443.6|1440.6|30
1658374800000|2022-07-21 03:40:00|1443.6|1440.6|1444.6|1441.6|1445.1|1442.1|1443.6|1440.6|73
1658375100000|2022-07-21 03:45:00|1445.1|1442.1|1445.6|1442.6|1445.6|1442.6|1444.6|1441.6|61
1658375400000|2022-07-21 03:50:00|1445.1|1442.1|1445.1|1442.1|1445.6|1442.6|1445.1|1442.1|44
1658375700000|2022-07-21 03:55:00|1444.6|1441.6|1444.1|1441.1|1445.1|1442.1|1444.1|1441.1|30
1658376000000|2022-07-21 04:00:00|1444.6|1441.6|1445.1|1442.1|1445.6|1442.6|1444.6|1441.6|54
1658376300000|2022-07-21 04:05:00|1444.6|1441.6|1445.1|1442.1|1445.6|1442.6|1444.6|1441.6|29
1658376600000|2022-07-21 04:10:00|1444.6|1441.6|1444.6|1441.6|1445.1|1442.1|1444.6|1441.6|73
1658376900000|2022-07-21 04:15:00|1445.1|1442.1|1445.6|1442.6|1446.1|1443.1|1444.6|1441.6|88
1658377200000|2022-07-21 04:20:00|1445.1|1442.1|1445.1|1442.1|1445.1|1442.1|1444.6|1441.6|43
1658377500000|2022-07-21 04:25:00|1445.6|1442.6|1445.6|1442.6|1445.6|1442.6|1445.1|1442.1|25
1658378100000|2022-07-21 04:35:00|1445.1|1442.1|1446.1|1443.1|1446.1|1443.1|1444.6|1441.6|78
1658378400000|2022-07-21 04:40:00|1445.6|1442.6|1446.1|1443.1|1446.1|1443.1|1445.6|1442.6|26
1658385000000|2022-07-21 06:30:00|1445.1|1442.1|1445.6|1442.6|1446.1|1443.1|1445.1|1442.1|50
1658385300000|2022-07-21 06:35:00|1445.1|1442.1|1445.6|1442.6|1445.6|1442.6|1444.6|1441.6|81
1658385600000|2022-07-21 06:40:00|1446.1|1443.1|1447.6|1444.6|1448.6|1445.6|1446.1|1443.1|162
1658385900000|2022-07-21 06:45:00|1448.1|1445.1|1447.6|1444.6|1448.6|1445.6|1447.6|1444.6|70
1658386200000|2022-07-21 06:50:00|1448.1|1445.1|1448.6|1445.6|1449.6|1446.6|1448.1|1445.1|163
1658386500000|2022-07-21 06:55:00|1449.1|1446.1|1448.6|1445.6|1449.1|1446.1|1448.1|1445.1|95
1658386800000|2022-07-21 07:00:00|1449.1|1446.1|1448.1|1445.1|1449.1|1446.1|1448.1|1445.1|80
1658387100000|2022-07-21 07:05:00|1449.1|1446.1|1449.6|1446.6|1450.1|1447.1|1448.6|1445.6|77
1658387400000|2022-07-21 07:10:00|1449.1|1446.1|1448.6|1445.6|1449.6|1446.6|1448.6|1445.6|47
1658387700000|2022-07-21 07:15:00|1449.1|1446.1|1449.6|1446.6|1449.6|1446.6|1448.6|1445.6|32
1658388000000|2022-07-21 07:20:00|1449.1|1446.1|1448.6|1445.6|1449.6|1446.6|1448.6|1445.6|84
1658388300000|2022-07-21 07:25:00|1449.1|1446.1|1449.6|1446.6|1449.6|1446.6|1448.6|1445.6|27
1658388600000|2022-07-21 07:30:00|1449.1|1446.1|1449.1|1446.1|1449.6|1446.6|1449.1|1446.1|7
1658388900000|2022-07-21 07:35:00|1449.6|1446.6|1450.1|1447.1|1450.6|1447.6|1449.6|1446.6|103
1658389200000|2022-07-21 07:40:00|1450.6|1447.6|1450.1|1447.1|1450.6|1447.6|1450.1|1447.1|35
1658389500000|2022-07-21 07:45:00|1450.6|1447.6|1450.1|1447.1|1450.6|1447.6|1450.1|1447.1|24
1658389800000|2022-07-21 07:50:00|1449.6|1446.6|1450.1|1447.1|1450.1|1447.1|1449.6|1446.6|56
1658390100000|2022-07-21 07:55:00|1449.6|1446.6|1448.6|1445.6|1449.6|1446.6|1448.6|1445.6|45
1658390400000|2022-07-21 08:00:00|1449.1|1446.1|1449.6|1446.6|1449.6|1446.6|1449.1|1446.1|33
1658390700000|2022-07-21 08:05:00|1450.1|1447.1|1449.6|1446.6|1450.1|1447.1|1449.1|1446.1|62
1658450700000|2022-07-22 00:45:00|1449.6|1446.6|1453.1|1450.1|1453.6|1450.6|1449.6|1446.6|136
1658451000000|2022-07-22 00:50:00|||||||||7
1658451300000|2022-07-22 00:55:00|1453.6|1450.6|1454.6|1451.6|1454.6|1451.6|1453.1|1450.1|46
1658451600000|2022-07-22 01:00:00|1454.1|1451.1|1452.6|1449.6|1456.1|1453.1|1452.1|1449.1|355
1658451900000|2022-07-22 01:05:00|1452.1|1449.1|1453.1|1450.1|1453.1|1450.1|1451.6|1448.6|87
1658452200000|2022-07-22 01:10:00|1452.6|1449.6|1453.6|1450.6|1454.6|1451.6|1452.1|1449.1|130
1658452500000|2022-07-22 01:15:00|1454.1|1451.1|1453.1|1450.1|1454.1|1451.1|1453.1|1450.1|50
1658452800000|2022-07-22 01:20:00|1453.6|1450.6|1452.1|1449.1|1453.6|1450.6|1451.6|1448.6|74
1658453100000|2022-07-22 01:25:00|1451.6|1448.6|1452.6|1449.6|1452.6|1449.6|1451.6|1448.6|42
1658453400000|2022-07-22 01:30:00|1453.1|1450.1|1452.6|1449.6|1453.6|1450.6|1452.6|1449.6|47
1658453700000|2022-07-22 01:35:00|1453.1|1450.1|1453.6|1450.6|1453.6|1450.6|1452.1|1449.1|73
1658454000000|2022-07-22 01:40:00|1453.1|1450.1|1452.6|1449.6|1453.1|1450.1|1452.6|1449.6|51
1658454300000|2022-07-22 01:45:00|1453.1|1450.1|1452.6|1449.6|1453.6|1450.6|1452.1|1449.1|66
1658454600000|2022-07-22 01:50:00|1453.1|1450.1|1452.6|1449.6|1453.1|1450.1|1452.1|1449.1|21
1658454900000|2022-07-22 01:55:00|1453.1|1450.1|1453.6|1450.6|1453.6|1450.6|1453.1|1450.1|44
1658455200000|2022-07-22 02:00:00|1454.1|1451.1|1454.1|1451.1|1454.1|1451.1|1453.6|1450.6|54
1658455500000|2022-07-22 02:05:00|1453.6|1450.6|1453.6|1450.6|1454.6|1451.6|1453.1|1450.1|91
1658455800000|2022-07-22 02:10:00|1453.1|1450.1|1454.6|1451.6|1455.1|1452.1|1453.1|1450.1|101
1658456100000|2022-07-22 02:15:00|1454.1|1451.1|1454.6|1451.6|1455.1|1452.1|1454.1|1451.1|25
1658456400000|2022-07-22 02:20:00|1455.1|1452.1|1455.1|1452.1|1455.6|1452.6|1454.6|1451.6|53
1658456700000|2022-07-22 02:25:00|1454.6|1451.6|1455.6|1452.6|1456.6|1453.6|1454.6|1451.6|122
1658457000000|2022-07-22 02:30:00|1456.1|1453.1|1454.6|1451.6|1456.1|1453.1|1454.6|1451.6|40
1658457300000|2022-07-22 02:35:00|1454.1|1451.1|1455.1|1452.1|1455.6|1452.6|1454.1|1451.1|44
1658457600000|2022-07-22 02:40:00|1454.6|1451.6|1455.1|1452.1|1455.6|1452.6|1454.6|1451.6|18
1658457900000|2022-07-22 02:45:00|1455.6|1452.6|1455.6|1452.6|1456.6|1453.6|1455.1|1452.1|37
1658458200000|2022-07-22 02:50:00|1456.1|1453.1|1456.6|1453.6|1456.6|1453.6|1456.1|1453.1|36
1658458500000|2022-07-22 02:55:00|1456.1|1453.1|1457.1|1454.1|1457.1|1454.1|1455.6|1452.6|54
1658458800000|2022-07-22 03:00:00|1457.6|1454.6|1456.6|1453.6|1457.6|1454.6|1456.6|1453.6|83
1658459100000|2022-07-22 03:05:00|1457.1|1454.1|1456.6|1453.6|1457.6|1454.6|1456.1|1453.1|51
1658459400000|2022-07-22 03:10:00|1456.1|1453.1|1455.6|1452.6|1456.6|1453.6|1455.6|1452.6|44
1658459700000|2022-07-22 03:15:00|1456.1|1453.1|1456.6|1453.6|1457.1|1454.1|1456.1|1453.1|34
1658460000000|2022-07-22 03:20:00|1457.1|1454.1|1457.1|1454.1|1457.1|1454.1|1456.6|1453.6|19
1658460300000|2022-07-22 03:25:00|1456.6|1453.6|1457.6|1454.6|1457.6|1454.6|1456.6|1453.6|26
1658460600000|2022-07-22 03:30:00|1456.6|1453.6|1456.6|1453.6|1457.1|1454.1|1456.6|1453.6|24
1658460900000|2022-07-22 03:35:00|1457.1|1454.1|1455.1|1452.1|1457.1|1454.1|1455.1|1452.1|131
1658461200000|2022-07-22 03:40:00|1455.6|1452.6|1455.1|1452.1|1455.6|1452.6|1454.6|1451.6|71
1658461500000|2022-07-22 03:45:00|1455.6|1452.6|1456.6|1453.6|1456.6|1453.6|1455.1|1452.1|49
1658461800000|2022-07-22 03:50:00|1456.1|1453.1|1456.1|1453.1|1456.6|1453.6|1456.1|1453.1|39
1658462100000|2022-07-22 03:55:00|1456.6|1453.6|1456.6|1453.6|1456.6|1453.6|1456.6|1453.6|24
1658462700000|2022-07-22 04:05:00|1457.1|1454.1|1458.6|1455.6|1458.6|1455.6|1457.1|1454.1|68
1658463000000|2022-07-22 04:10:00|1458.1|1455.1|1458.1|1455.1|1458.6|1455.6|1458.1|1455.1|15
1658463300000|2022-07-22 04:15:00|1457.6|1454.6|1458.1|1455.1|1458.1|1455.1|1457.6|1454.6|32
1658463600000|2022-07-22 04:20:00|1457.6|1454.6|1458.1|1455.1|1458.1|1455.1|1457.6|1454.6|7
1658463900000|2022-07-22 04:25:00|1457.6|1454.6|1458.6|1455.6|1458.6|1455.6|1457.6|1454.6|35
1658464500000|2022-07-22 04:35:00|1459.1|1456.1|1459.1|1456.1|1459.6|1456.6|1459.1|1456.1|50
1658464800000|2022-07-22 04:40:00|1459.6|1456.6|1458.6|1455.6|1459.6|1456.6|1458.6|1455.6|36
1658471400000|2022-07-22 06:30:00|1457.6|1454.6|1458.6|1455.6|1459.1|1456.1|1457.6|1454.6|60
1658471700000|2022-07-22 06:35:00|1458.1|1455.1|1459.1|1456.1|1459.1|1456.1|1458.1|1455.1|28
1658472000000|2022-07-22 06:40:00|1459.6|1456.6|1460.1|1457.1|1460.1|1457.1|1459.6|1456.6|27
1658472300000|2022-07-22 06:45:00|1460.6|1457.6|1461.6|1458.6|1461.6|1458.6|1460.6|1457.6|78
1658472600000|2022-07-22 06:50:00|1462.1|1459.1|1461.6|1458.6|1462.1|1459.1|1461.6|1458.6|37
1658472900000|2022-07-22 06:55:00|1461.1|1458.1|1462.6|1459.6|1462.6|1459.6|1461.1|1458.1|48
1658473200000|2022-07-22 07:00:00|1462.1|1459.1|1463.1|1460.1|1463.1|1460.1|1462.1|1459.1|72
1658473500000|2022-07-22 07:05:00|1462.6|1459.6|1463.1|1460.1|1463.1|1460.1|1462.6|1459.6|88
1658473800000|2022-07-22 07:10:00|1462.6|1459.6|1462.1|1459.1|1463.1|1460.1|1462.1|1459.1|61
1658474100000|2022-07-22 07:15:00|1462.6|1459.6|1462.6|1459.6|1463.6|1460.6|1461.6|1458.6|100
1658474400000|2022-07-22 07:20:00|1462.1|1459.1|1462.1|1459.1|1463.1|1460.1|1462.1|1459.1|80
1658474700000|2022-07-22 07:25:00|1461.6|1458.6|1461.6|1458.6|1462.1|1459.1|1461.6|1458.6|63
1658475000000|2022-07-22 07:30:00|1462.1|1459.1|1462.1|1459.1|1462.1|1459.1|1461.6|1458.6|58
1658475300000|2022-07-22 07:35:00|1462.6|1459.6|1462.6|1459.6|1463.6|1460.6|1462.6|1459.6|94
1658475600000|2022-07-22 07:40:00|1463.1|1460.1|1464.6|1461.6|1464.6|1461.6|1463.1|1460.1|67
1658475900000|2022-07-22 07:45:00|1465.1|1462.1|1466.1|1463.1|1466.6|1463.6|1464.1|1461.1|100
1658476200000|2022-07-22 07:50:00|1466.6|1463.6|1467.1|1464.1|1467.6|1464.6|1466.1|1463.1|83
1658476500000|2022-07-22 07:55:00|1466.6|1463.6|1466.6|1463.6|1467.1|1464.1|1466.1|1463.1|72
1658476800000|2022-07-22 08:00:00|1466.1|1463.1|1466.6|1463.6|1467.1|1464.1|1466.1|1463.1|61
1658477100000|2022-07-22 08:05:00|1467.1|1464.1|1467.1|1464.1|1468.1|1465.1|1466.6|1463.6|65
1658709900000|2022-07-25 00:45:00|1468.1|1465.1|1466.1|1463.1|1469.1|1466.1|1465.6|1462.6|78
1658710200000|2022-07-25 00:50:00|1466.6|1463.6|1465.1|1462.1|1466.6|1463.6|1464.6|1461.6|54
1658710500000|2022-07-25 00:55:00|1466.1|1463.1|1464.1|1461.1|1466.1|1463.1|1462.6|1459.6|76
1658710800000|2022-07-25 01:00:00|1463.6|1460.6|1461.6|1458.6|1464.1|1461.1|1460.6|1457.6|170
1658711100000|2022-07-25 01:05:00|1462.1|1459.1|1462.6|1459.6|1462.6|1459.6|1461.6|1458.6|38
1658711400000|2022-07-25 01:10:00|1462.1|1459.1|1463.6|1460.6|1463.6|1460.6|1462.1|1459.1|76
1658711700000|2022-07-25 01:15:00|1464.1|1461.1|1465.6|1462.6|1466.6|1463.6|1464.1|1461.1|137
1658712000000|2022-07-25 01:20:00|1465.1|1462.1|1464.6|1461.6|1465.6|1462.6|1464.6|1461.6|141
1658712300000|2022-07-25 01:25:00|1464.1|1461.1|1464.1|1461.1|1464.1|1461.1|1462.6|1459.6|73
1658712600000|2022-07-25 01:30:00|1463.6|1460.6|1462.6|1459.6|1463.6|1460.6|1462.1|1459.1|80
1658712900000|2022-07-25 01:35:00|1463.1|1460.1|1464.1|1461.1|1465.1|1462.1|1463.1|1460.1|74
1658713200000|2022-07-25 01:40:00|1463.6|1460.6|1463.1|1460.1|1463.6|1460.6|1462.6|1459.6|107
1658713500000|2022-07-25 01:45:00|1462.6|1459.6|1461.1|1458.1|1463.1|1460.1|1460.6|1457.6|118
1658713800000|2022-07-25 01:50:00|1461.6|1458.6|1461.1|1458.1|1462.1|1459.1|1461.1|1458.1|129
1658714100000|2022-07-25 01:55:00|1460.6|1457.6|1458.1|1455.1|1460.6|1457.6|1457.6|1454.6|257
1658714400000|2022-07-25 02:00:00|1458.6|1455.6|1459.6|1456.6|1460.1|1457.1|1458.6|1455.6|127
1658714700000|2022-07-25 02:05:00|1460.1|1457.1|1460.6|1457.6|1461.1|1458.1|1460.1|1457.1|83
1658715000000|2022-07-25 02:10:00|1460.1|1457.1|1460.6|1457.6|1461.1|1458.1|1460.1|1457.1|23
1658715300000|2022-07-25 02:15:00|1460.1|1457.1|1460.6|1457.6|1460.6|1457.6|1459.6|1456.6|73
1658715600000|2022-07-25 02:20:00|1460.1|1457.1|1459.6|1456.6|1460.1|1457.1|1459.1|1456.1|43
1658715900000|2022-07-25 02:25:00|1459.1|1456.1|1458.6|1455.6|1459.6|1456.6|1458.1|1455.1|60
1658716200000|2022-07-25 02:30:00|1458.1|1455.1|1458.1|1455.1|1458.1|1455.1|1457.6|1454.6|63
1658716500000|2022-07-25 02:35:00|1457.6|1454.6|1459.1|1456.1|1459.1|1456.1|1457.6|1454.6|67
1658716800000|2022-07-25 02:40:00|1459.6|1456.6|1460.1|1457.1|1460.6|1457.6|1459.6|1456.6|75
1658717100000|2022-07-25 02:45:00|1459.6|1456.6|1459.6|1456.6|1459.6|1456.6|1458.6|1455.6|86
1658717400000|2022-07-25 02:50:00|1459.1|1456.1|1460.1|1457.1|1460.1|1457.1|1459.1|1456.1|48
1658717700000|2022-07-25 02:55:00|1459.6|1456.6|1460.6|1457.6|1460.6|1457.6|1459.6|1456.6|36
1658718000000|2022-07-25 03:00:00|1461.1|1458.1|1460.1|1457.1|1461.1|1458.1|1460.1|1457.1|30
1658718300000|2022-07-25 03:05:00|1460.6|1457.6|1460.1|1457.1|1461.1|1458.1|1460.1|1457.1|37
1658718600000|2022-07-25 03:10:00|1460.6|1457.6|1463.1|1460.1|1463.1|1460.1|1460.6|1457.6|63
1658718900000|2022-07-25 03:15:00|1462.6|1459.6|1464.6|1461.6|1465.6|1462.6|1462.6|1459.6|112
1658719200000|2022-07-25 03:20:00|1465.1|1462.1|1464.1|1461.1|1465.1|1462.1|1464.1|1461.1|38
1658719500000|2022-07-25 03:25:00|1464.6|1461.6|1464.1|1461.1|1464.6|1461.6|1464.1|1461.1|51
1658719800000|2022-07-25 03:30:00|1463.6|1460.6|1464.6|1461.6|1465.1|1462.1|1463.6|1460.6|65
1658720100000|2022-07-25 03:35:00|1465.1|1462.1|1464.6|1461.6|1465.1|1462.1|1464.6|1461.6|56
1658720400000|2022-07-25 03:40:00|1464.1|1461.1|1464.6|1461.6|1464.6|1461.6|1463.6|1460.6|33
1658720700000|2022-07-25 03:45:00|1464.1|1461.1|1463.6|1460.6|1464.6|1461.6|1463.6|1460.6|27
1658721000000|2022-07-25 03:50:00|1464.1|1461.1|1464|1461|1465|1462|1463.5|1460.5|68
1658721300000|2022-07-25 03:55:00|1464.5|1461.5|1465|1462|1465.5|1462.5|1464.5|1461.5|21
1658721600000|2022-07-25 04:00:00|1465.5|1462.5|1465.5|1462.5|1466|1463|1465|1462|57
1658721900000|2022-07-25 04:05:00|1466|1463|1466|1463|1466|1463|1465.5|1462.5|45
1658722200000|2022-07-25 04:10:00|1466.5|1463.5|1466.5|1463.5|1466.5|1463.5|1466.5|1463.5|43
1658722500000|2022-07-25 04:15:00|1466|1463|1466|1463|1466.5|1463.5|1466|1463|38
1658723100000|2022-07-25 04:25:00|1466.5|1463.5|1467|1464|1467|1464|1466.5|1463.5|119
1658723400000|2022-07-25 04:30:00|1466.5|1463.5|1466|1463|1466.5|1463.5|1466|1463|103
1658723700000|2022-07-25 04:35:00|1466.5|1463.5|1466|1463|1466.5|1463.5|1466|1463|329
1658724000000|2022-07-25 04:40:00|1466.5|1463.5|1466|1463|1466.5|1463.5|1466|1463|10
1658730600000|2022-07-25 06:30:00|1465|1462|1465.5|1462.5|1465.5|1462.5|1464.5|1461.5|802
1658730900000|2022-07-25 06:35:00|1465|1462|1465|1462|1465|1462|1464|1461|349
1658731200000|2022-07-25 06:40:00|1464.5|1461.5|1464|1461|1464.5|1461.5|1464|1461|844
1658731500000|2022-07-25 06:45:00|1464.5|1461.5|1465.5|1462.5|1465.5|1462.5|1463.5|1460.5|100
1658731800000|2022-07-25 06:50:00|1465|1462|1465|1462|1465|1462|1465|1462|17
1658732100000|2022-07-25 06:55:00|1464.5|1461.5|1466.5|1463.5|1467|1464|1464.5|1461.5|210
1658732400000|2022-07-25 07:00:00|1466|1463|1466|1463|1467|1464|1466|1463|91
1658732700000|2022-07-25 07:05:00|1465.5|1462.5|1466|1463|1466|1463|1465.5|1462.5|65
1658733000000|2022-07-25 07:10:00|1465.5|1462.5|1465|1462|1465.5|1462.5|1464.5|1461.5|70
1658733300000|2022-07-25 07:15:00|1464.5|1461.5|1464|1461|1465|1462|1464|1461|100
1658733600000|2022-07-25 07:20:00|1463.5|1460.5|1464|1461|1464|1461|1463|1460|198
1658733900000|2022-07-25 07:25:00|1464.5|1461.5|1463.5|1460.5|1464.5|1461.5|1462.5|1459.5|88
1658734200000|2022-07-25 07:30:00|1463|1460|1464|1461|1464.5|1461.5|1463|1460|66
1658734500000|2022-07-25 07:35:00|1464.5|1461.5|1464|1461|1464.5|1461.5|1463.5|1460.5|31
1658734800000|2022-07-25 07:40:00|1463.5|1460.5|1464|1461|1464|1461|1463.5|1460.5|79
1658735100000|2022-07-25 07:45:00|1463.5|1460.5|1463|1460|1464|1461|1463|1460|123
1658735400000|2022-07-25 07:50:00|1463.5|1460.5|1463.5|1460.5|1464|1461|1463.5|1460.5|478
1658735700000|2022-07-25 07:55:00|1464|1461|1463.5|1460.5|1464|1461|1463.5|1460.5|157
1658736000000|2022-07-25 08:00:00|1464|1461|1463.5|1460.5|1464|1461|1463.5|1460.5|92
1658736300000|2022-07-25 08:05:00|1464|1461|1464.5|1461.5|1465|1462|1463.5|1460.5|155
1658796300000|2022-07-26 00:45:00|1479|1476|1475.5|1472.5|1479|1476|1475.5|1472.5|578
1658796600000|2022-07-26 00:50:00|1475|1472|1473.5|1470.5|1475|1472|1472|1469|471
1658796900000|2022-07-26 00:55:00|1473|1470|1474|1471|1474.5|1471.5|1472.5|1469.5|84
1658797200000|2022-07-26 01:00:00|1473.5|1470.5|1468|1465|1473.5|1470.5|1468|1465|681
1658797500000|2022-07-26 01:05:00|1469|1466|1467|1464|1469|1466|1466.5|1463.5|366
1658797800000|2022-07-26 01:10:00|1467.5|1464.5|1466|1463|1468|1465|1465.5|1462.5|451
1658798100000|2022-07-26 01:15:00|1466.5|1463.5|1466.5|1463.5|1468|1465|1466|1463|371
1658798400000|2022-07-26 01:20:00|1467|1464|1465|1462|1467|1464|1464|1461|400
1658798700000|2022-07-26 01:25:00|1464.5|1461.5|1465|1462|1465.5|1462.5|1464|1461|457
1658799000000|2022-07-26 01:30:00|1464.5|1461.5|1463.5|1460.5|1465.5|1462.5|1463.5|1460.5|327
1658799300000|2022-07-26 01:35:00|1464.5|1461.5|1463.5|1460.5|1464.5|1461.5|1462.5|1459.5|297
1658799600000|2022-07-26 01:40:00|1463|1460|1461.5|1458.5|1463|1460|1461.5|1458.5|312
1658799900000|2022-07-26 01:45:00|1461|1458|1462.5|1459.5|1463|1460|1461|1458|229
1658800200000|2022-07-26 01:50:00|1463|1460|1463|1460|1464|1461|1462.5|1459.5|248
1658800500000|2022-07-26 01:55:00|1462|1459|1463|1460|1463.5|1460.5|1462|1459|175
1658800800000|2022-07-26 02:00:00|1462.5|1459.5|1463|1460|1463|1460|1462.5|1459.5|288
1658801100000|2022-07-26 02:05:00|1463.5|1460.5|1464|1461|1465|1462|1463.5|1460.5|249
1658801400000|2022-07-26 02:10:00|1464.5|1461.5|1464|1461|1464.5|1461.5|1464|1461|160
1658801700000|2022-07-26 02:15:00|1463.5|1460.5|1463.5|1460.5|1464|1461|1462.5|1459.5|256
1658802000000|2022-07-26 02:20:00|1463|1460|1463|1460|1463|1460|1462.5|1459.5|223
1658802300000|2022-07-26 02:25:00|1462.5|1459.5|1463|1460|1463|1460|1462.5|1459.5|80
1658802600000|2022-07-26 02:30:00|1462.5|1459.5|1462.5|1459.5|1463|1460|1462|1459|243
1658802900000|2022-07-26 02:35:00|1462|1459|1462.5|1459.5|1463|1460|1462|1459|128
1658803200000|2022-07-26 02:40:00|1463|1460|1463|1460|1463|1460|1462.5|1459.5|216
1658803500000|2022-07-26 02:45:00|1462.5|1459.5|1462.5|1459.5|1463|1460|1462|1459|182
1658803800000|2022-07-26 02:50:00|1463|1460|1462.5|1459.5|1463|1460|1461.5|1458.5|168
1658804100000|2022-07-26 02:55:00|1462|1459|1461.5|1458.5|1462|1459|1461.5|1458.5|182
1658804400000|2022-07-26 03:00:00|1462|1459|1462|1459|1462|1459|1461.5|1458.5|191
1658804700000|2022-07-26 03:05:00|1461.5|1458.5|1459.5|1456.5|1462|1459|1459.5|1456.5|255
1658805000000|2022-07-26 03:10:00|1460|1457|1460|1457|1460|1457|1459|1456|280
1658805300000|2022-07-26 03:15:00|1459.5|1456.5|1459.5|1456.5|1460|1457|1459|1456|137
1658805600000|2022-07-26 03:20:00|1459|1456|1460.5|1457.5|1460.5|1457.5|1459|1456|198
1658805900000|2022-07-26 03:25:00|1460|1457|1461|1458|1461|1458|1460|1457|202
1658806200000|2022-07-26 03:30:00|1461.5|1458.5|1461|1458|1461.5|1458.5|1461|1458|106
1658806500000|2022-07-26 03:35:00|1461.5|1458.5|1461|1458|1461.5|1458.5|1460.5|1457.5|245
1658806800000|2022-07-26 03:40:00|1461.5|1458.5|1460|1457|1461.5|1458.5|1460|1457|174
1658807100000|2022-07-26 03:45:00|1460.5|1457.5|1460|1457|1461.5|1458.5|1460|1457|209
1658807400000|2022-07-26 03:50:00|1460.5|1457.5|1461|1458|1461|1458|1460|1457|312
1658807700000|2022-07-26 03:55:00|1460.5|1457.5|1461.5|1458.5|1461.5|1458.5|1460.5|1457.5|127
1658808000000|2022-07-26 04:00:00|1462|1459|1464|1461|1464|1461|1462|1459|1092
1658808300000|2022-07-26 04:05:00|1463.5|1460.5|1462.5|1459.5|1464|1461|1462.5|1459.5|266
1658808600000|2022-07-26 04:10:00|1463|1460|1463.5|1460.5|1463.5|1460.5|1462.5|1459.5|114
1658808900000|2022-07-26 04:15:00|1464|1461|1465|1462|1465|1462|1464|1461|127
1658809200000|2022-07-26 04:20:00|1464.5|1461.5|1464.5|1461.5|1464.5|1461.5|1464.5|1461.5|365
1658809500000|2022-07-26 04:25:00|1465|1462|1464|1461|1465|1462|1464|1461|175
1658809800000|2022-07-26 04:30:00|1464.5|1461.5|1464|1461|1464.5|1461.5|1464|1461|206
1658810100000|2022-07-26 04:35:00|1464.5|1461.5|1464.5|1461.5|1464.5|1461.5|1464.5|1461.5|72
1658810400000|2022-07-26 04:40:00|1465|1462|1465|1462|1465|1462|1464.5|1461.5|94
1658817000000|2022-07-26 06:30:00|1464.5|1461.5|1462|1459|1465|1462|1461.5|1458.5|594
1658817300000|2022-07-26 06:35:00|1461.5|1458.5|1463|1460|1463|1460|1461.5|1458.5|263
1658817600000|2022-07-26 06:40:00|1462.5|1459.5|1461.5|1458.5|1462.5|1459.5|1461|1458|231
1658817900000|2022-07-26 06:45:00|1461|1458|1461|1458|1461.5|1458.5|1460.5|1457.5|107
1658818200000|2022-07-26 06:50:00|1461.5|1458.5|1462.5|1459.5|1462.5|1459.5|1461|1458|189
1658818500000|2022-07-26 06:55:00|1462|1459|1462.5|1459.5|1463|1460|1462|1459|525
1658818800000|2022-07-26 07:00:00|1462|1459|1463|1460|1463|1460|1462|1459|160
1658819100000|2022-07-26 07:05:00|1462.5|1459.5|1462.5|1459.5|1463|1460|1462|1459|344
1658819400000|2022-07-26 07:10:00|1463|1460|1462.5|1459.5|1463|1460|1462|1459|174
1658819700000|2022-07-26 07:15:00|1462|1459|1462.5|1459.5|1463|1460|1461.5|1458.5|182
1658820000000|2022-07-26 07:20:00|1462|1459|1462.5|1459.5|1463|1460|1461.5|1458.5|154
1658820300000|2022-07-26 07:25:00|1463|1460|1463|1460|1463.5|1460.5|1462.5|1459.5|218
1658820600000|2022-07-26 07:30:00|1462.5|1459.5|1462.5|1459.5|1463|1460|1462.5|1459.5|192
1658820900000|2022-07-26 07:35:00|1462|1459|1462|1459|1462.5|1459.5|1462|1459|143
1658821200000|2022-07-26 07:40:00|1462.5|1459.5|1463|1460|1463|1460|1462|1459|165
1658821500000|2022-07-26 07:45:00|1462.5|1459.5|1463.5|1460.5|1464|1461|1462.5|1459.5|324
1658821800000|2022-07-26 07:50:00|1464|1461|1462.5|1459.5|1464|1461|1462.5|1459.5|195
1658822100000|2022-07-26 07:55:00|1463|1460|1462.5|1459.5|1463|1460|1462.5|1459.5|185
1658822400000|2022-07-26 08:00:00|1463.5|1460.5|1463|1460|1463.5|1460.5|1462|1459|1470
1658822700000|2022-07-26 08:05:00|1462.5|1459.5|1462|1459|1462.5|1459.5|1461.5|1458.5|461
1658882700000|2022-07-27 00:45:00|1465|1462|1466.5|1463.5|1468|1465|1463.5|1460.5|715
1658883000000|2022-07-27 00:50:00|1467|1464|1469|1466|1469|1466|1466|1463|894
1658883300000|2022-07-27 00:55:00|1469.5|1466.5|1467.5|1464.5|1470|1467|1467.5|1464.5|101
1658883600000|2022-07-27 01:00:00|1468|1465|1464|1461|1468|1465|1463.5|1460.5|433
1658883900000|2022-07-27 01:05:00|1463.5|1460.5|1459|1456|1464|1461|1459|1456|1126
1658884200000|2022-07-27 01:10:00|1459.5|1456.5|1461|1458|1461.5|1458.5|1459.5|1456.5|353
1658884500000|2022-07-27 01:15:00|1461.5|1458.5|1462.5|1459.5|1463|1460|1461.5|1458.5|239
1658884800000|2022-07-27 01:20:00|1462|1459|1463|1460|1463|1460|1461|1458|261
1658885100000|2022-07-27 01:25:00|1463.5|1460.5|1465.5|1462.5|1465.5|1462.5|1463.5|1460.5|307
1658885400000|2022-07-27 01:30:00|1466|1463|1467|1464|1468.5|1465.5|1465.5|1462.5|284
1658885700000|2022-07-27 01:35:00|1467.2|1464.2|1466.7|1463.7|1468.7|1465.7|1466.7|1463.7|229
1658886000000|2022-07-27 01:40:00|1467.2|1464.2|1467.7|1464.7|1468.2|1465.2|1466.7|1463.7|232
1658886300000|2022-07-27 01:45:00|1467.2|1464.2|1467.7|1464.7|1468.2|1465.2|1467.2|1464.2|177
1658886600000|2022-07-27 01:50:00|1467.2|1464.2|1466.2|1463.2|1467.7|1464.7|1465.7|1462.7|144
1658886900000|2022-07-27 01:55:00|1466.7|1463.7|1466.7|1463.7|1467.2|1464.2|1466.2|1463.2|189
1658887200000|2022-07-27 02:00:00|1467.2|1464.2|1465.7|1462.7|1467.2|1464.2|1465.7|1462.7|190
1658887500000|2022-07-27 02:05:00|1466.2|1463.2|1466.2|1463.2|1466.2|1463.2|1465.7|1462.7|733
1658887800000|2022-07-27 02:10:00|1465.7|1462.7|1466.3|1463.3|1466.7|1463.7|1465.7|1462.7|69
1658888100000|2022-07-27 02:15:00|1466.7|1463.7|1466.5|1463.5|1468|1465|1466.5|1463.5|174
1658888400000|2022-07-27 02:20:00|1468|1465|1468|1465|1468.5|1465.5|1467.5|1464.5|178
1658888700000|2022-07-27 02:25:00|1467.5|1464.5|1468|1465|1468.5|1465.5|1467.5|1464.5|172
1658889000000|2022-07-27 02:30:00|1467.5|1464.5|1468|1465|1468.5|1465.5|1467.5|1464.5|95
1658889300000|2022-07-27 02:35:00|1468.5|1465.5|1468.5|1465.5|1468.5|1465.5|1468|1465|137
1658889600000|2022-07-27 02:40:00|1468|1465|1468.5|1465.5|1468.5|1465.5|1468|1465|103
1658889900000|2022-07-27 02:45:00|1468|1465|1468.5|1465.5|1468.5|1465.5|1468|1465|39
1658890200000|2022-07-27 02:50:00|1468|1465|1468|1465|1468|1465|1468|1465|347
1658890500000|2022-07-27 02:55:00|1467.5|1464.5|1467.5|1464.5|1467.5|1464.5|1467|1464|218
1658890800000|2022-07-27 03:00:00|1467|1464|1465|1462|1467|1464|1463|1460|433
1658891100000|2022-07-27 03:05:00|1465.5|1462.5|1466.5|1463.5|1466.5|1463.5|1465.5|1462.5|344
1658891400000|2022-07-27 03:10:00|1467|1464|1465.5|1462.5|1467.5|1464.5|1465.5|1462.5|167
1658891700000|2022-07-27 03:15:00|1466.5|1463.5|1467|1464|1467|1464|1466.5|1463.5|122
1658892000000|2022-07-27 03:20:00|1467.5|1464.5|1467|1464|1467.5|1464.5|1467|1464|137
1658892300000|2022-07-27 03:25:00|1467.5|1464.5|1467.5|1464.5|1468.5|1465.5|1467.5|1464.5|140
1658892600000|2022-07-27 03:30:00|1468|1465|1468|1465|1468|1465|1468|1465|187
1658892900000|2022-07-27 03:35:00|1467.5|1464.5|1467|1464|1467.5|1464.5|1467|1464|120
1658893200000|2022-07-27 03:40:00|1466|1463|1466.5|1463.5|1467|1464|1465.5|1462.5|619
1658893500000|2022-07-27 03:45:00|1467|1464|1466|1463|1467|1464|1466|1463|158
1658893800000|2022-07-27 03:50:00|1466.5|1463.5|1465|1462|1466.5|1463.5|1465|1462|194
1658894100000|2022-07-27 03:55:00|1465.5|1462.5|1464|1461|1465.5|1462.5|1463.5|1460.5|350
1658894400000|2022-07-27 04:00:00|1464.5|1461.5|1464|1461|1465|1462|1464|1461|167
1658894700000|2022-07-27 04:05:00|1464.5|1461.5|1464.5|1461.5|1465|1462|1464|1461|104
1658895000000|2022-07-27 04:10:00|1465|1462|1464.5|1461.5|1465|1462|1464|1461|109
1658895300000|2022-07-27 04:15:00|1464|1461|1464|1461|1464.5|1461.5|1464|1461|120
1658895600000|2022-07-27 04:20:00|1464.5|1461.5|1464|1461|1464.5|1461.5|1464|1461|70
1658895900000|2022-07-27 04:25:00|1463.5|1460.5|1463|1460|1463.5|1460.5|1463|1460|116
1658896200000|2022-07-27 04:30:00|1462.5|1459.5|1462.5|1459.5|1462.5|1459.5|1462.5|1459.5|188
1658896500000|2022-07-27 04:35:00|1462|1459|1461.5|1458.5|1462|1459|1461|1458|151
1658896800000|2022-07-27 04:40:00|1462|1459|1461.5|1458.5|1462.5|1459.5|1461.5|1458.5|61
1658903400000|2022-07-27 06:30:00|1462|1459|1465.5|1462.5|1466.5|1463.5|1462|1459|353
1658903700000|2022-07-27 06:35:00|1466.5|1463.5|1465.5|1462.5|1466.5|1463.5|1465.5|1462.5|125
1658904000000|2022-07-27 06:40:00|1466|1463|1466.5|1463.5|1466.5|1463.5|1466|1463|142
1658904300000|2022-07-27 06:45:00|1466|1463|1465|1462|1466|1463|1465|1462|100
1658904600000|2022-07-27 06:50:00|1465.5|1462.5|1465|1462|1465.5|1462.5|1465|1462|99
1658904900000|2022-07-27 06:55:00|1465.5|1462.5|1465.5|1462.5|1465.5|1462.5|1465.5|1462.5|209
1658905200000|2022-07-27 07:00:00|1466|1463|1466.5|1463.5|1466.5|1463.5|1466|1463|211
1658905500000|2022-07-27 07:05:00|||||||||47
1658905800000|2022-07-27 07:10:00|1466|1463|1466|1463|1466|1463|1466|1463|143
1658906100000|2022-07-27 07:15:00|1466.5|1463.5|1466.5|1463.5|1466.5|1463.5|1466.5|1463.5|84
1658906400000|2022-07-27 07:20:00|1466|1463|1466.5|1463.5|1466.5|1463.5|1466|1463|135
1658906700000|2022-07-27 07:25:00|1466|1463|1465.5|1462.5|1466|1463|1465.5|1462.5|94
1658907000000|2022-07-27 07:30:00|1466|1463|1465.5|1462.5|1466|1463|1465|1462|188
1658907300000|2022-07-27 07:35:00|1465|1462|1465.5|1462.5|1466|1463|1465|1462|396
1658907600000|2022-07-27 07:40:00|1466|1463|1466|1463|1466|1463|1465.5|1462.5|198
1658907900000|2022-07-27 07:45:00|1466.5|1463.5|1467|1464|1467|1464|1466.5|1463.5|113
1658908200000|2022-07-27 07:50:00|1467.5|1464.5|1467|1464|1467.5|1464.5|1466|1463|189
1658908500000|2022-07-27 07:55:00|1467.5|1464.5|1467|1464|1467.5|1464.5|1467|1464|187
1658908800000|2022-07-27 08:00:00|1468|1465|1468|1465|1468.5|1465.5|1467.5|1464.5|79
1658909100000|2022-07-27 08:05:00|1467.5|1464.5|1467.5|1464.5|1468|1465|1467|1464|103
1658969100000|2022-07-28 00:45:00|1468|1465|1476|1473|1476|1473|1468|1465|60
1658969400000|2022-07-28 00:50:00|1475.5|1472.5|1475|1472|1476.5|1473.5|1475|1472|47
1658969700000|2022-07-28 00:55:00|1475.5|1472.5|1477.5|1474.5|1477.5|1474.5|1475.5|1472.5|253
1658970000000|2022-07-28 01:00:00|1477|1474|1476.5|1473.5|1478.5|1475.5|1475.5|1472.5|158
1658970300000|2022-07-28 01:05:00|1477|1474|1478|1475|1478.5|1475.5|1476.5|1473.5|103
1658970600000|2022-07-28 01:10:00|1478.5|1475.5|1480|1477|1480|1477|1478|1475|171
1658970900000|2022-07-28 01:15:00|1479.5|1476.5|1482.5|1479.5|1485|1482|1479.5|1476.5|246
1658971200000|2022-07-28 01:20:00|1483|1480|1482.5|1479.5|1483.5|1480.5|1481.5|1478.5|125
1658971500000|2022-07-28 01:25:00|1481.5|1478.5|1484.5|1481.5|1484.5|1481.5|1481.5|1478.5|228
1658971800000|2022-07-28 01:30:00|1484|1481|1484.5|1481.5|1484.5|1481.5|1484|1481|66
1658972100000|2022-07-28 01:35:00|1484|1481|1486|1483|1486.5|1483.5|1484|1481|143
1658972400000|2022-07-28 01:40:00|1486.5|1483.5|1485|1482|1486.5|1483.5|1485|1482|33
1658972700000|2022-07-28 01:45:00|1485.5|1482.5|1486|1483|1486.5|1483.5|1485|1482|48
1658973000000|2022-07-28 01:50:00|1486.5|1483.5|1486|1483|1486.5|1483.5|1486|1483|26
1658973300000|2022-07-28 01:55:00|1485.5|1482.5|1486|1483|1486.5|1483.5|1484.5|1481.5|157
1658973600000|2022-07-28 02:00:00|1485.5|1482.5|1485.5|1482.5|1486|1483|1485|1482|246
1658973900000|2022-07-28 02:05:00|1485|1482|1485|1482|1485|1482|1485|1482|183
1658974200000|2022-07-28 02:10:00|1485.5|1482.5|1486|1483|1486|1483|1484.5|1481.5|28
1658974500000|2022-07-28 02:15:00|1485.5|1482.5|1485.5|1482.5|1486|1483|1485.5|1482.5|18
1658974800000|2022-07-28 02:20:00|1486|1483|1485.5|1482.5|1486|1483|1485.5|1482.5|135
1658975100000|2022-07-28 02:25:00|1486|1483|1486.5|1483.5|1486.5|1483.5|1486|1483|53
1658975400000|2022-07-28 02:30:00|1486|1483|1487.5|1484.5|1487.5|1484.5|1486|1483|51
1658975700000|2022-07-28 02:35:00|1488|1485|1489|1486|1489|1486|1487.5|1484.5|88
1658976000000|2022-07-28 02:40:00|1488.5|1485.5|1488.5|1485.5|1489|1486|1488|1485|36
1658976300000|2022-07-28 02:45:00|1488|1485|1486.5|1483.5|1488|1485|1486.5|1483.5|69
1658976600000|2022-07-28 02:50:00|1486|1483|1485.5|1482.5|1486|1483|1485.5|1482.5|40
1658976900000|2022-07-28 02:55:00|1486.5|1483.5|1486|1483|1486.5|1483.5|1486|1483|28
1658977200000|2022-07-28 03:00:00|1486.5|1483.5|1487.5|1484.5|1488|1485|1486.5|1483.5|48
1658977500000|2022-07-28 03:05:00|1488|1485|1488|1485|1488|1485|1487.5|1484.5|23
1658977800000|2022-07-28 03:10:00|1487.5|1484.5|1488.5|1485.5|1488.5|1485.5|1487.5|1484.5|327
1658978100000|2022-07-28 03:15:00|1488|1485|1487|1484|1488|1485|1487|1484|143
1658978400000|2022-07-28 03:20:00|1486.5|1483.5|1486|1483|1486.5|1483.5|1486|1483|54
1658978700000|2022-07-28 03:25:00|1486.5|1483.5|1486.5|1483.5|1486.5|1483.5|1486.5|1483.5|131
1658979000000|2022-07-28 03:30:00|1486|1483|1486.5|1483.5|1487|1484|1485.5|1482.5|96
1658979300000|2022-07-28 03:35:00|1487|1484|1488|1485|1488|1485|1486.5|1483.5|49
1658979600000|2022-07-28 03:40:00|1487.5|1484.5|1488.5|1485.5|1488.5|1485.5|1487.5|1484.5|73
1658979900000|2022-07-28 03:45:00|1488|1485|1488|1485|1488.5|1485.5|1488|1485|25
1658980200000|2022-07-28 03:50:00|1487.5|1484.5|1487.5|1484.5|1487.5|1484.5|1487|1484|31
1658980500000|2022-07-28 03:55:00|1487|1484|1487|1484|1487|1484|1487|1484|48
1658980800000|2022-07-28 04:00:00|1487.5|1484.5|1487|1484|1487.5|1484.5|1487|1484|19
1658981100000|2022-07-28 04:05:00|1486.5|1483.5|1487|1484|1487|1484|1486.5|1483.5|78
1658981400000|2022-07-28 04:10:00|1486.5|1483.5|1486.5|1483.5|1487.5|1484.5|1486.5|1483.5|41
1658981700000|2022-07-28 04:15:00|1487|1484|1486.5|1483.5|1487.5|1484.5|1486.5|1483.5|32
1658982000000|2022-07-28 04:20:00|1486|1483|1486|1483|1486|1483|1486|1483|19
1658982300000|2022-07-28 04:25:00|1486.5|1483.5|1486|1483|1486.5|1483.5|1486|1483|33
1658982600000|2022-07-28 04:30:00|1486.5|1483.5|1487|1484|1487|1484|1486|1483|19
1658982900000|2022-07-28 04:35:00|||||||||19
1658983200000|2022-07-28 04:40:00|1487.5|1484.5|1487.5|1484.5|1487.5|1484.5|1487.5|1484.5|16
1658989800000|2022-07-28 06:30:00|1486.5|1483.5|1488|1485|1488.5|1485.5|1486|1483|230
1658990100000|2022-07-28 06:35:00|1487.5|1484.5|1488.5|1485.5|1488.5|1485.5|1487.5|1484.5|303
1658990400000|2022-07-28 06:40:00|1488|1485|1488|1485|1488.5|1485.5|1488|1485|35
1658990700000|2022-07-28 06:45:00|1488.5|1485.5|1490|1487|1490.5|1487.5|1488.5|1485.5|97
1658991000000|2022-07-28 06:50:00|1490.5|1487.5|1490|1487|1490.5|1487.5|1489.5|1486.5|103
1658991300000|2022-07-28 06:55:00|1489.5|1486.5|1490|1487|1490.5|1487.5|1489.5|1486.5|50
1658991600000|2022-07-28 07:00:00|1489.5|1486.5|1489.5|1486.5|1489.5|1486.5|1488.5|1485.5|38
1658991900000|2022-07-28 07:05:00|1490|1487|1490|1487|1490|1487|1489|1486|35
1658992200000|2022-07-28 07:10:00|1490.5|1487.5|1489.5|1486.5|1490.5|1487.5|1489.5|1486.5|64
1658992500000|2022-07-28 07:15:00|1490|1487|1489.5|1486.5|1490.5|1487.5|1489.5|1486.5|58
1658992800000|2022-07-28 07:20:00|1490|1487|1490|1487|1490.5|1487.5|1489.5|1486.5|29
1658993100000|2022-07-28 07:25:00|1490.5|1487.5|1492|1489|1492.5|1489.5|1490|1487|189
1658993400000|2022-07-28 07:30:00|1491.5|1488.5|1491|1488|1492.5|1489.5|1490.5|1487.5|86
1658993700000|2022-07-28 07:35:00|1490.5|1487.5|1490|1487|1490.5|1487.5|1489.5|1486.5|38
1658994000000|2022-07-28 07:40:00|1490.5|1487.5|1490|1487|1491|1488|1490|1487|99
1658994300000|2022-07-28 07:45:00|1489.5|1486.5|1489.5|1486.5|1489.5|1486.5|1489.5|1486.5|32
1658994600000|2022-07-28 07:50:00|1490|1487|1488.5|1485.5|1490|1487|1488.5|1485.5|24
1658994900000|2022-07-28 07:55:00|1489|1486|1490|1487|1490|1487|1489|1486|40
1658995200000|2022-07-28 08:00:00|1489.5|1486.5|1490.5|1487.5|1490.5|1487.5|1489.5|1486.5|34
1658995500000|2022-07-28 08:05:00|1490|1487|1490.5|1487.5|1491|1488|1490|1487|50
1658969100000|2022-07-28 00:45:00|1468|1465|1476|1473|1476|1473|1468|1465|60
1658969400000|2022-07-28 00:50:00|1475.5|1472.5|1475|1472|1476.5|1473.5|1475|1472|47
1658969700000|2022-07-28 00:55:00|1475.5|1472.5|1477.5|1474.5|1477.5|1474.5|1475.5|1472.5|253
1658970000000|2022-07-28 01:00:00|1477|1474|1476.5|1473.5|1478.5|1475.5|1475.5|1472.5|158
1658970300000|2022-07-28 01:05:00|1477|1474|1478|1475|1478.5|1475.5|1476.5|1473.5|103
1658970600000|2022-07-28 01:10:00|1478.5|1475.5|1480|1477|1480|1477|1478|1475|171
1658970900000|2022-07-28 01:15:00|1479.5|1476.5|1482.5|1479.5|1485|1482|1479.5|1476.5|246
1658971200000|2022-07-28 01:20:00|1483|1480|1482.5|1479.5|1483.5|1480.5|1481.5|1478.5|125
1658971500000|2022-07-28 01:25:00|1481.5|1478.5|1484.5|1481.5|1484.5|1481.5|1481.5|1478.5|228
1658971800000|2022-07-28 01:30:00|1484|1481|1484.5|1481.5|1484.5|1481.5|1484|1481|66
1658972100000|2022-07-28 01:35:00|1484|1481|1486|1483|1486.5|1483.5|1484|1481|143
1658972400000|2022-07-28 01:40:00|1486.5|1483.5|1485|1482|1486.5|1483.5|1485|1482|33
1658972700000|2022-07-28 01:45:00|1485.5|1482.5|1486|1483|1486.5|1483.5|1485|1482|48
1658973000000|2022-07-28 01:50:00|1486.5|1483.5|1486|1483|1486.5|1483.5|1486|1483|26
1658973300000|2022-07-28 01:55:00|1485.5|1482.5|1486|1483|1486.5|1483.5|1484.5|1481.5|157
1658973600000|2022-07-28 02:00:00|1485.5|1482.5|1485.5|1482.5|1486|1483|1485|1482|246
1658973900000|2022-07-28 02:05:00|1485|1482|1485|1482|1485|1482|1485|1482|183
1658974200000|2022-07-28 02:10:00|1485.5|1482.5|1486|1483|1486|1483|1484.5|1481.5|28
1658974500000|2022-07-28 02:15:00|1485.5|1482.5|1485.5|1482.5|1486|1483|1485.5|1482.5|18
1658974800000|2022-07-28 02:20:00|1486|1483|1485.5|1482.5|1486|1483|1485.5|1482.5|135
1658975100000|2022-07-28 02:25:00|1486|1483|1486.5|1483.5|1486.5|1483.5|1486|1483|53
1658975400000|2022-07-28 02:30:00|1486|1483|1487.5|1484.5|1487.5|1484.5|1486|1483|51
1658975700000|2022-07-28 02:35:00|1488|1485|1489|1486|1489|1486|1487.5|1484.5|88
1658976000000|2022-07-28 02:40:00|1488.5|1485.5|1488.5|1485.5|1489|1486|1488|1485|36
1658976300000|2022-07-28 02:45:00|1488|1485|1486.5|1483.5|1488|1485|1486.5|1483.5|69
1658976600000|2022-07-28 02:50:00|1486|1483|1485.5|1482.5|1486|1483|1485.5|1482.5|40
1658976900000|2022-07-28 02:55:00|1486.5|1483.5|1486|1483|1486.5|1483.5|1486|1483|28
1658977200000|2022-07-28 03:00:00|1486.5|1483.5|1487.5|1484.5|1488|1485|1486.5|1483.5|48
1658977500000|2022-07-28 03:05:00|1488|1485|1488|1485|1488|1485|1487.5|1484.5|23
1658977800000|2022-07-28 03:10:00|1487.5|1484.5|1488.5|1485.5|1488.5|1485.5|1487.5|1484.5|327
1658978100000|2022-07-28 03:15:00|1488|1485|1487|1484|1488|1485|1487|1484|143
1658978400000|2022-07-28 03:20:00|1486.5|1483.5|1486|1483|1486.5|1483.5|1486|1483|54
1658978700000|2022-07-28 03:25:00|1486.5|1483.5|1486.5|1483.5|1486.5|1483.5|1486.5|1483.5|131
1658979000000|2022-07-28 03:30:00|1486|1483|1486.5|1483.5|1487|1484|1485.5|1482.5|96
1658979300000|2022-07-28 03:35:00|1487|1484|1488|1485|1488|1485|1486.5|1483.5|49
1658979600000|2022-07-28 03:40:00|1487.5|1484.5|1488.5|1485.5|1488.5|1485.5|1487.5|1484.5|73
1658979900000|2022-07-28 03:45:00|1488|1485|1488|1485|1488.5|1485.5|1488|1485|25
1658980200000|2022-07-28 03:50:00|1487.5|1484.5|1487.5|1484.5|1487.5|1484.5|1487|1484|31
1658980500000|2022-07-28 03:55:00|1487|1484|1487|1484|1487|1484|1487|1484|48
1658980800000|2022-07-28 04:00:00|1487.5|1484.5|1487|1484|1487.5|1484.5|1487|1484|19
1658981100000|2022-07-28 04:05:00|1486.5|1483.5|1487|1484|1487|1484|1486.5|1483.5|78
1658981400000|2022-07-28 04:10:00|1486.5|1483.5|1486.5|1483.5|1487.5|1484.5|1486.5|1483.5|41
1658981700000|2022-07-28 04:15:00|1487|1484|1486.5|1483.5|1487.5|1484.5|1486.5|1483.5|32
1658982000000|2022-07-28 04:20:00|1486|1483|1486|1483|1486|1483|1486|1483|19
1658982300000|2022-07-28 04:25:00|1486.5|1483.5|1486|1483|1486.5|1483.5|1486|1483|33
1658982600000|2022-07-28 04:30:00|1486.5|1483.5|1487|1484|1487|1484|1486|1483|19
1658982900000|2022-07-28 04:35:00|||||||||19
1658983200000|2022-07-28 04:40:00|1487.5|1484.5|1487.5|1484.5|1487.5|1484.5|1487.5|1484.5|16
1658989800000|2022-07-28 06:30:00|1486.5|1483.5|1488|1485|1488.5|1485.5|1486|1483|230
1658990100000|2022-07-28 06:35:00|1487.5|1484.5|1488.5|1485.5|1488.5|1485.5|1487.5|1484.5|303
1658990400000|2022-07-28 06:40:00|1488|1485|1488|1485|1488.5|1485.5|1488|1485|35
1658990700000|2022-07-28 06:45:00|1488.5|1485.5|1490|1487|1490.5|1487.5|1488.5|1485.5|97
1658991000000|2022-07-28 06:50:00|1490.5|1487.5|1490|1487|1490.5|1487.5|1489.5|1486.5|103
1658991300000|2022-07-28 06:55:00|1489.5|1486.5|1490|1487|1490.5|1487.5|1489.5|1486.5|50
1658991600000|2022-07-28 07:00:00|1489.5|1486.5|1489.5|1486.5|1489.5|1486.5|1488.5|1485.5|38
1658991900000|2022-07-28 07:05:00|1490|1487|1490|1487|1490|1487|1489|1486|35
1658992200000|2022-07-28 07:10:00|1490.5|1487.5|1489.5|1486.5|1490.5|1487.5|1489.5|1486.5|64
1658992500000|2022-07-28 07:15:00|1490|1487|1489.5|1486.5|1490.5|1487.5|1489.5|1486.5|58
1658992800000|2022-07-28 07:20:00|1490|1487|1490|1487|1490.5|1487.5|1489.5|1486.5|29
1658993100000|2022-07-28 07:25:00|1490.5|1487.5|1492|1489|1492.5|1489.5|1490|1487|189
1658993400000|2022-07-28 07:30:00|1491.5|1488.5|1491|1488|1492.5|1489.5|1490.5|1487.5|86
1658993700000|2022-07-28 07:35:00|1490.5|1487.5|1490|1487|1490.5|1487.5|1489.5|1486.5|38
1658994000000|2022-07-28 07:40:00|1490.5|1487.5|1490|1487|1491|1488|1490|1487|99
1658994300000|2022-07-28 07:45:00|1489.5|1486.5|1489.5|1486.5|1489.5|1486.5|1489.5|1486.5|32
1658994600000|2022-07-28 07:50:00|1490|1487|1488.5|1485.5|1490|1487|1488.5|1485.5|24
1658994900000|2022-07-28 07:55:00|1489|1486|1490|1487|1490|1487|1489|1486|40
1658995200000|2022-07-28 08:00:00|1489.5|1486.5|1490.5|1487.5|1490.5|1487.5|1489.5|1486.5|34
1658995500000|2022-07-28 08:05:00|1490|1487|1490.5|1487.5|1491|1488|1490|1487|50
1659055500000|2022-07-29 00:45:00|1493.5|1490.5|1498.5|1495.5|1500|1497|1493.5|1490.5|97
1659055800000|2022-07-29 00:50:00|1498|1495|1498.5|1495.5|1498.5|1495.5|1497.5|1494.5|54
1659056100000|2022-07-29 00:55:00|1498|1495|1497.5|1494.5|1498.5|1495.5|1497|1494|60
1659056400000|2022-07-29 01:00:00|1497|1494|1493.5|1490.5|1497.5|1494.5|1492.5|1489.5|272
1659056700000|2022-07-29 01:05:00|1494|1491|1495|1492|1495.5|1492.5|1492.5|1489.5|143
1659057000000|2022-07-29 01:10:00|1494.5|1491.5|1488.4|1485.4|1495|1492|1487.4|1484.4|199
1659057300000|2022-07-29 01:15:00|1487.9|1484.9|1489.4|1486.4|1490.4|1487.4|1487.9|1484.9|194
1659057600000|2022-07-29 01:20:00|1489.9|1486.9|1492.4|1489.4|1492.9|1489.9|1489.9|1486.9|87
1659057900000|2022-07-29 01:25:00|1491.9|1488.9|1492.4|1489.4|1493.4|1490.4|1491.9|1488.9|135
1659058200000|2022-07-29 01:30:00|1491.9|1488.9|1492.4|1489.4|1492.4|1489.4|1490.4|1487.4|118
1659058500000|2022-07-29 01:35:00|1491.9|1488.9|1491.9|1488.9|1492.4|1489.4|1491.4|1488.4|79
1659058800000|2022-07-29 01:40:00|1491.4|1488.4|1492.9|1489.9|1493.9|1490.9|1491.4|1488.4|180
1659059100000|2022-07-29 01:45:00|1493.4|1490.4|1491.9|1488.9|1493.4|1490.4|1490.9|1487.9|102
1659059400000|2022-07-29 01:50:00|1491.4|1488.4|1492.4|1489.4|1492.4|1489.4|1490.9|1487.9|67
1659059700000|2022-07-29 01:55:00|1491.9|1488.9|1492.9|1489.9|1493.4|1490.4|1491.4|1488.4|57
1659060000000|2022-07-29 02:00:00|1493.4|1490.4|1493.4|1490.4|1493.4|1490.4|1492.4|1489.4|62
1659060300000|2022-07-29 02:05:00|1492.9|1489.9|1494.4|1491.4|1494.9|1491.9|1492.9|1489.9|96
1659060600000|2022-07-29 02:10:00|1493.9|1490.9|1495.4|1492.4|1495.4|1492.4|1493.4|1490.4|96
1659060900000|2022-07-29 02:15:00|1494.9|1491.9|1493.9|1490.9|1494.9|1491.9|1493.9|1490.9|43
1659061200000|2022-07-29 02:20:00|1493.4|1490.4|1494.4|1491.4|1494.4|1491.4|1493.4|1490.4|49
1659061500000|2022-07-29 02:25:00|1494.9|1491.9|1494.9|1491.9|1495.4|1492.4|1493.9|1490.9|69
1659061800000|2022-07-29 02:30:00|1494.4|1491.4|1495.4|1492.4|1495.4|1492.4|1494.4|1491.4|161
1659062100000|2022-07-29 02:35:00|1494.9|1491.9|1495.9|1492.9|1495.9|1492.9|1494.9|1491.9|46
1659062400000|2022-07-29 02:40:00|1495.4|1492.4|1495.9|1492.9|1495.9|1492.9|1494.9|1491.9|41
1659062700000|2022-07-29 02:45:00|1495.4|1492.4|1495.4|1492.4|1495.9|1492.9|1495.4|1492.4|104
1659063000000|2022-07-29 02:50:00|1494.9|1491.9|1494.9|1491.9|1494.9|1491.9|1494.4|1491.4|61
1659063300000|2022-07-29 02:55:00|1494.4|1491.4|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|35
1659063600000|2022-07-29 03:00:00|1494.4|1491.4|1495.4|1492.4|1495.9|1492.9|1494.4|1491.4|135
1659063900000|2022-07-29 03:05:00|1494.9|1491.9|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|158
1659064200000|2022-07-29 03:10:00|1495.4|1492.4|1493.9|1490.9|1495.9|1492.9|1493.9|1490.9|204
1659064500000|2022-07-29 03:15:00|1493.4|1490.4|1491.9|1488.9|1493.9|1490.9|1491.4|1488.4|207
1659064800000|2022-07-29 03:20:00|1491.4|1488.4|1492.4|1489.4|1492.9|1489.9|1491.4|1488.4|106
1659065100000|2022-07-29 03:25:00|1491.9|1488.9|1492.4|1489.4|1492.9|1489.9|1491.4|1488.4|67
1659065400000|2022-07-29 03:30:00|1492.9|1489.9|1493.4|1490.4|1493.4|1490.4|1492.4|1489.4|64
1659065700000|2022-07-29 03:35:00|1492.9|1489.9|1492.4|1489.4|1493.4|1490.4|1491.9|1488.9|157
1659066000000|2022-07-29 03:40:00|1491.9|1488.9|1492.4|1489.4|1492.9|1489.9|1491.9|1488.9|37
1659066300000|2022-07-29 03:45:00|1491.9|1488.9|1492.4|1489.4|1492.4|1489.4|1491.4|1488.4|47
1659066600000|2022-07-29 03:50:00|1491.9|1488.9|1492.4|1489.4|1492.4|1489.4|1491.4|1488.4|27
1659066900000|2022-07-29 03:55:00|1492.9|1489.9|1492.9|1489.9|1492.9|1489.9|1492.4|1489.4|58
1659067200000|2022-07-29 04:00:00|1493.4|1490.4|1493.4|1490.4|1493.9|1490.9|1492.9|1489.9|154
1659067500000|2022-07-29 04:05:00|1493.9|1490.9|1494.4|1491.4|1494.9|1491.9|1493.4|1490.4|46
1659067800000|2022-07-29 04:10:00|1493.9|1490.9|1494.4|1491.4|1494.4|1491.4|1493.9|1490.9|34
1659068100000|2022-07-29 04:15:00|1494.9|1491.9|1494.4|1491.4|1495.4|1492.4|1494.4|1491.4|114
1659068400000|2022-07-29 04:20:00|1494.9|1491.9|1493.9|1490.9|1494.9|1491.9|1493.9|1490.9|37
1659068700000|2022-07-29 04:25:00|1494.4|1491.4|1494.4|1491.4|1494.4|1491.4|1493.4|1490.4|48
1659069000000|2022-07-29 04:30:00|1493.9|1490.9|1493.4|1490.4|1494.4|1491.4|1493.4|1490.4|42
1659069300000|2022-07-29 04:35:00|1493.9|1490.9|1493.9|1490.9|1494.9|1491.9|1493.4|1490.4|163
1659069600000|2022-07-29 04:40:00|1493.4|1490.4|1490.9|1487.9|1493.4|1490.4|1490.9|1487.9|62
1659076200000|2022-07-29 06:30:00|1491.4|1488.4|1494.4|1491.4|1495.4|1492.4|1491.4|1488.4|112
1659076500000|2022-07-29 06:35:00|1493.9|1490.9|1495.4|1492.4|1495.9|1492.9|1493.4|1490.4|198
1659076800000|2022-07-29 06:40:00|1495.9|1492.9|1494.4|1491.4|1496.9|1493.9|1494.4|1491.4|204
1659077100000|2022-07-29 06:45:00|1494.9|1491.9|1493.9|1490.9|1494.9|1491.9|1493.9|1490.9|68
1659077400000|2022-07-29 06:50:00|1494.4|1491.4|1492.9|1489.9|1494.4|1491.4|1492.9|1489.9|70
1659077700000|2022-07-29 06:55:00|1493.4|1490.4|1493.4|1490.4|1494.4|1491.4|1492.9|1489.9|71
1659078000000|2022-07-29 07:00:00|1493.9|1490.9|1494.9|1491.9|1494.9|1491.9|1493.4|1490.4|79
1659078300000|2022-07-29 07:05:00|1495.4|1492.4|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|95
1659078600000|2022-07-29 07:10:00|1494.4|1491.4|1494.4|1491.4|1494.9|1491.9|1493.9|1490.9|56
1659078900000|2022-07-29 07:15:00|1494.9|1491.9|1494.9|1491.9|1494.9|1491.9|1494.4|1491.4|65
1659079200000|2022-07-29 07:20:00|1495.4|1492.4|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|58
1659079500000|2022-07-29 07:25:00|1495.4|1492.4|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|54
1659079800000|2022-07-29 07:30:00|1494.4|1491.4|1494.4|1491.4|1494.9|1491.9|1494.4|1491.4|36
1659080100000|2022-07-29 07:35:00|1494.9|1491.9|1494.9|1491.9|1495.9|1492.9|1494.9|1491.9|84
1659080400000|2022-07-29 07:40:00|1495.4|1492.4|1493.9|1490.9|1495.4|1492.4|1493.4|1490.4|72
1659080700000|2022-07-29 07:45:00|1493.4|1490.4|1491.9|1488.9|1493.9|1490.9|1490.9|1487.9|144
1659081000000|2022-07-29 07:50:00|1491.4|1488.4|1491.9|1488.9|1491.9|1488.9|1490.9|1487.9|73
1659081300000|2022-07-29 07:55:00|1491.4|1488.4|1489.4|1486.4|1491.4|1488.4|1488.9|1485.9|141
1659081600000|2022-07-29 08:00:00|1489.9|1486.9|1490.4|1487.4|1490.4|1487.4|1488.4|1485.4|78
1659081900000|2022-07-29 08:05:00|1489.9|1486.9|1488.9|1485.9|1490.4|1487.4|1488.9|1485.9|59
1659314700000|2022-08-01 00:45:00|1492.4|1489.4|1492.4|1489.4|1492.9|1489.9|1491.9|1488.9|105
1659315000000|2022-08-01 00:50:00|1491.9|1488.9|1488.4|1485.4|1491.9|1488.9|1487.9|1484.9|138
1659315300000|2022-08-01 00:55:00|1487.9|1484.9|1486.4|1483.4|1487.9|1484.9|1485.4|1482.4|135
1659315600000|2022-08-01 01:00:00|1486.9|1483.9|1485.9|1482.9|1487.9|1484.9|1484.4|1481.4|330
1659315900000|2022-08-01 01:05:00|1485.4|1482.4|1486.4|1483.4|1487.4|1484.4|1484.9|1481.9|186
1659316200000|2022-08-01 01:10:00|1486.9|1483.9|1488.9|1485.9|1488.9|1485.9|1485.9|1482.9|205
1659316500000|2022-08-01 01:15:00|1489.4|1486.4|1490.4|1487.4|1490.4|1487.4|1488.9|1485.9|162
1659316800000|2022-08-01 01:20:00|1489.9|1486.9|1488.9|1485.9|1490.4|1487.4|1488.9|1485.9|104
1659317100000|2022-08-01 01:25:00|1489.4|1486.4|1490.4|1487.4|1492.4|1489.4|1489.4|1486.4|192
1659317400000|2022-08-01 01:30:00|1489.9|1486.9|1490.9|1487.9|1490.9|1487.9|1489.9|1486.9|86
1659317700000|2022-08-01 01:35:00|1491.4|1488.4|1493.9|1490.9|1494.4|1491.4|1490.9|1487.9|220
1659318000000|2022-08-01 01:40:00|1493.4|1490.4|1494.9|1491.9|1495.4|1492.4|1493.4|1490.4|175
1659318300000|2022-08-01 01:45:00|1494.4|1491.4|1493.9|1490.9|1495.4|1492.4|1492.9|1489.9|125
1659318600000|2022-08-01 01:50:00|1494.4|1491.4|1493.9|1490.9|1494.4|1491.4|1493.9|1490.9|72
1659318900000|2022-08-01 01:55:00|1494.4|1491.4|1493.9|1490.9|1494.9|1491.9|1493.4|1490.4|95
1659319200000|2022-08-01 02:00:00|1494.4|1491.4|1493.4|1490.4|1494.4|1491.4|1492.9|1489.9|74
1659319500000|2022-08-01 02:05:00|1492.9|1489.9|1492.9|1489.9|1493.4|1490.4|1492.4|1489.4|87
1659319800000|2022-08-01 02:10:00|1492.4|1489.4|1492.4|1489.4|1492.9|1489.9|1492.4|1489.4|21
1659320100000|2022-08-01 02:15:00|1492.9|1489.9|1493.4|1490.4|1493.9|1490.9|1492.9|1489.9|87
1659320400000|2022-08-01 02:20:00|1493.9|1490.9|1491.9|1488.9|1493.9|1490.9|1491.9|1488.9|39
1659320700000|2022-08-01 02:25:00|1492.4|1489.4|1491.9|1488.9|1492.4|1489.4|1491.4|1488.4|37
1659321000000|2022-08-01 02:30:00|1491.4|1488.4|1491.9|1488.9|1491.9|1488.9|1490.9|1487.9|45
1659321300000|2022-08-01 02:35:00|1492.4|1489.4|1492.4|1489.4|1492.4|1489.4|1491.9|1488.9|39
1659321600000|2022-08-01 02:40:00|1492.9|1489.9|1493.4|1490.4|1493.9|1490.9|1492.4|1489.4|71
1659321900000|2022-08-01 02:45:00|1493.9|1490.9|1494.4|1491.4|1494.4|1491.4|1493.9|1490.9|52
1659322200000|2022-08-01 02:50:00|1494.9|1491.9|1494.4|1491.4|1494.9|1491.9|1493.9|1490.9|53
1659322500000|2022-08-01 02:55:00|1493.9|1490.9|1494.4|1491.4|1494.4|1491.4|1493.9|1490.9|30
1659322800000|2022-08-01 03:00:00|1493.9|1490.9|1494.9|1491.9|1494.9|1491.9|1493.9|1490.9|43
1659323100000|2022-08-01 03:05:00|1495.4|1492.4|1495.9|1492.9|1495.9|1492.9|1494.9|1491.9|100
1659323400000|2022-08-01 03:10:00|1495.4|1492.4|1495.9|1492.9|1496.4|1493.4|1495.4|1492.4|52
1659323700000|2022-08-01 03:15:00|1496.4|1493.4|1495.4|1492.4|1496.4|1493.4|1494.9|1491.9|68
1659324000000|2022-08-01 03:20:00|1494.9|1491.9|1495.4|1492.4|1495.4|1492.4|1494.9|1491.9|63
1659324300000|2022-08-01 03:25:00|1494.9|1491.9|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|32
1659324600000|2022-08-01 03:30:00|1494.4|1491.4|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|37
1659324900000|2022-08-01 03:35:00|1494.4|1491.4|1495.4|1492.4|1495.4|1492.4|1494.4|1491.4|58
1659325200000|2022-08-01 03:40:00|1495.9|1492.9|1494.9|1491.9|1495.9|1492.9|1494.9|1491.9|32
1659325500000|2022-08-01 03:45:00|1495.4|1492.4|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|39
1659325800000|2022-08-01 03:50:00|1495.4|1492.4|1496.4|1493.4|1496.4|1493.4|1495.4|1492.4|35
1659326100000|2022-08-01 03:55:00|1495.9|1492.9|1495.4|1492.4|1495.9|1492.9|1494.9|1491.9|51
1659326400000|2022-08-01 04:00:00|1494.9|1491.9|1494.4|1491.4|1494.9|1491.9|1494.4|1491.4|23
1659326700000|2022-08-01 04:05:00|1494.9|1491.9|1493.9|1490.9|1494.9|1491.9|1493.9|1490.9|42
1659327000000|2022-08-01 04:10:00|1494.4|1491.4|1495.4|1492.4|1495.4|1492.4|1494.4|1491.4|30
1659327300000|2022-08-01 04:15:00|1494.9|1491.9|1494.9|1491.9|1495.4|1492.4|1494.9|1491.9|30
1659327600000|2022-08-01 04:20:00|1495.4|1492.4|1494.4|1491.4|1495.4|1492.4|1494.4|1491.4|29
1659327900000|2022-08-01 04:25:00|1495.4|1492.4|1494.9|1491.9|1495.4|1492.4|1494.9|1491.9|13
1659328200000|2022-08-01 04:30:00|1494.4|1491.4|1494.9|1491.9|1494.9|1491.9|1494.4|1491.4|44
1659328500000|2022-08-01 04:35:00|1495.4|1492.4|1494.9|1491.9|1495.4|1492.4|1494.4|1491.4|25
1659328800000|2022-08-01 04:40:00|1495.4|1492.4|1494.9|1491.9|1495.4|1492.4|1494.9|1491.9|50
1659335400000|2022-08-01 06:30:00|1495.4|1492.4|1495.4|1492.4|1495.9|1492.9|1494.9|1491.9|56
1659335700000|2022-08-01 06:35:00|1495.9|1492.9|1496.4|1493.4|1496.9|1493.9|1495.9|1492.9|97
1659336000000|2022-08-01 06:40:00|1496.9|1493.9|1496.9|1493.9|1497.4|1494.4|1495.9|1492.9|141
1659336300000|2022-08-01 06:45:00|1497.4|1494.4|1497.9|1494.9|1497.9|1494.9|1497.4|1494.4|76
1659336600000|2022-08-01 06:50:00|1497.4|1494.4|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|65
1659336900000|2022-08-01 06:55:00|1497.9|1494.9|1496.9|1493.9|1497.9|1494.9|1496.9|1493.9|72
1659337200000|2022-08-01 07:00:00|1497.4|1494.4|1498.4|1495.4|1498.9|1495.9|1496.9|1493.9|155
1659337500000|2022-08-01 07:05:00|1497.9|1494.9|1497.9|1494.9|1498.4|1495.4|1497.4|1494.4|55
1659337800000|2022-08-01 07:10:00|1498.4|1495.4|1498.9|1495.9|1499.9|1496.9|1498.4|1495.4|151
1659338100000|2022-08-01 07:15:00|1499.4|1496.4|1499.4|1496.4|1500.4|1497.4|1498.9|1495.9|123
1659338400000|2022-08-01 07:20:00|1499.9|1496.9|1499.9|1496.9|1499.9|1496.9|1499.4|1496.4|67
1659338700000|2022-08-01 07:25:00|1499.4|1496.4|1500.4|1497.4|1501.9|1498.9|1498.9|1495.9|318
1659339000000|2022-08-01 07:30:00|1500.9|1497.9|1500.9|1497.9|1500.9|1497.9|1499.9|1496.9|125
1659339300000|2022-08-01 07:35:00|1501.4|1498.4|1500.4|1497.4|1501.4|1498.4|1500.4|1497.4|39
1659339600000|2022-08-01 07:40:00|1500.9|1497.9|1499.9|1496.9|1500.9|1497.9|1498.9|1495.9|109
1659339900000|2022-08-01 07:45:00|1499.4|1496.4|1500.4|1497.4|1500.9|1497.9|1498.4|1495.4|89
1659340200000|2022-08-01 07:50:00|1499.9|1496.9|1500.9|1497.9|1500.9|1497.9|1499.4|1496.4|101
1659340500000|2022-08-01 07:55:00|1500.4|1497.4|1499.4|1496.4|1500.9|1497.9|1499.4|1496.4|55
1659340800000|2022-08-01 08:00:00|1499.9|1496.9|1499.9|1496.9|1500.4|1497.4|1499.4|1496.4|48
1659341100000|2022-08-01 08:05:00|1499.4|1496.4|1499.9|1496.9|1499.9|1496.9|1499.4|1496.4|47
1659401100000|2022-08-02 00:45:00|1497.4|1494.4|1494.9|1491.9|1497.4|1494.4|1494.9|1491.9|118
1659401400000|2022-08-02 00:50:00|1494.4|1491.4|1495.4|1492.4|1496.4|1493.4|1494.4|1491.4|48
1659401700000|2022-08-02 00:55:00|1494.9|1491.9|1495.9|1492.9|1495.9|1492.9|1494.4|1491.4|33
1659402000000|2022-08-02 01:00:00|1496.4|1493.4|1498.4|1495.4|1498.9|1495.9|1496.4|1493.4|152
1659402300000|2022-08-02 01:05:00|1497.9|1494.9|1495.9|1492.9|1497.9|1494.9|1495.9|1492.9|115
1659402600000|2022-08-02 01:10:00|1495.4|1492.4|1496.4|1493.4|1497.4|1494.4|1495.4|1492.4|62
1659402900000|2022-08-02 01:15:00|1496.9|1493.9|1497.4|1494.4|1497.9|1494.9|1496.9|1493.9|57
1659403200000|2022-08-02 01:20:00|1497.9|1494.9|1499.4|1496.4|1499.9|1496.9|1497.4|1494.4|97
1659403500000|2022-08-02 01:25:00|1499.9|1496.9|1499.4|1496.4|1500.4|1497.4|1498.4|1495.4|74
1659403800000|2022-08-02 01:30:00|1498.9|1495.9|1501.4|1498.4|1501.9|1498.9|1498.9|1495.9|152
1659404100000|2022-08-02 01:35:00|1500.9|1497.9|1499.9|1496.9|1501.4|1498.4|1499.9|1496.9|70
1659404400000|2022-08-02 01:40:00|1499.4|1496.4|1498.4|1495.4|1499.4|1496.4|1498.4|1495.4|82
1659404700000|2022-08-02 01:45:00|1498.9|1495.9|1498.4|1495.4|1499.9|1496.9|1498.4|1495.4|91
1659405000000|2022-08-02 01:50:00|1497.9|1494.9|1497.4|1494.4|1498.4|1495.4|1497.4|1494.4|49
1659405300000|2022-08-02 01:55:00|1496.9|1493.9|1497.4|1494.4|1497.9|1494.9|1496.4|1493.4|53
1659405600000|2022-08-02 02:00:00|1497.9|1494.9|1497.9|1494.9|1498.4|1495.4|1496.9|1493.9|61
1659405900000|2022-08-02 02:05:00|1498.4|1495.4|1498.9|1495.9|1499.4|1496.4|1497.9|1494.9|81
1659406200000|2022-08-02 02:10:00|1498.4|1495.4|1499.9|1496.9|1500.4|1497.4|1498.4|1495.4|84
1659406500000|2022-08-02 02:15:00|1500.4|1497.4|1500.4|1497.4|1500.4|1497.4|1499.9|1496.9|52
1659406800000|2022-08-02 02:20:00|1500.9|1497.9|1501.4|1498.4|1501.4|1498.4|1499.4|1496.4|112
1659407100000|2022-08-02 02:25:00|1500.9|1497.9|1501.3|1498.3|1501.8|1498.8|1499.9|1496.9|97
1659407400000|2022-08-02 02:30:00|1500.8|1497.8|1500.8|1497.8|1501.3|1498.3|1500.8|1497.8|79
1659407700000|2022-08-02 02:35:00|1501.3|1498.3|1500.8|1497.8|1501.8|1498.8|1500.3|1497.3|44
1659408000000|2022-08-02 02:40:00|1500.3|1497.3|1500.3|1497.3|1501.3|1498.3|1500.3|1497.3|27
1659408300000|2022-08-02 02:45:00|1499.8|1496.8|1499.8|1496.8|1500.3|1497.3|1499.3|1496.3|44
1659408600000|2022-08-02 02:50:00|1499.3|1496.3|1500.3|1497.3|1500.3|1497.3|1499.3|1496.3|31
1659408900000|2022-08-02 02:55:00|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|37
1659409200000|2022-08-02 03:00:00|1499.3|1496.3|1500.3|1497.3|1500.3|1497.3|1499.3|1496.3|43
1659409500000|2022-08-02 03:05:00|1500.8|1497.8|1500.8|1497.8|1501.3|1498.3|1499.8|1496.8|46
1659409800000|2022-08-02 03:10:00|1500.3|1497.3|1499.3|1496.3|1500.3|1497.3|1499.3|1496.3|14
1659410100000|2022-08-02 03:15:00|1499.8|1496.8|1500.8|1497.8|1500.8|1497.8|1499.3|1496.3|112
1659410400000|2022-08-02 03:20:00|1500.3|1497.3|1498.8|1495.8|1500.3|1497.3|1498.8|1495.8|20
1659410700000|2022-08-02 03:25:00|1499.3|1496.3|1499.3|1496.3|1499.3|1496.3|1498.8|1495.8|37
1659411000000|2022-08-02 03:30:00|1498.8|1495.8|1498.8|1495.8|1499.3|1496.3|1498.8|1495.8|20
1659411300000|2022-08-02 03:35:00|1499.3|1496.3|1498.8|1495.8|1499.3|1496.3|1498.3|1495.3|35
1659411600000|2022-08-02 03:40:00|1499.3|1496.3|1498.8|1495.8|1499.3|1496.3|1498.8|1495.8|49
1659411900000|2022-08-02 03:45:00|1498.3|1495.3|1498.3|1495.3|1498.8|1495.8|1498.3|1495.3|20
1659412200000|2022-08-02 03:50:00|1498.8|1495.8|1498.3|1495.3|1499.3|1496.3|1498.3|1495.3|45
1659412500000|2022-08-02 03:55:00|1498.8|1495.8|1498.3|1495.3|1499.3|1496.3|1498.3|1495.3|14
1659412800000|2022-08-02 04:00:00|1497.8|1494.8|1497.3|1494.3|1497.8|1494.8|1496.8|1493.8|77
1659413100000|2022-08-02 04:05:00|1496.8|1493.8|1496.8|1493.8|1496.8|1493.8|1496.3|1493.3|60
1659413400000|2022-08-02 04:10:00|1496.3|1493.3|1496.8|1493.8|1497.3|1494.3|1496.3|1493.3|40
1659413700000|2022-08-02 04:15:00|1496.3|1493.3|1496.8|1493.8|1496.8|1493.8|1495.8|1492.8|44
1659414000000|2022-08-02 04:20:00|1496.3|1493.3|1495.3|1492.3|1496.8|1493.8|1495.3|1492.3|30
1659414300000|2022-08-02 04:25:00|1495.8|1492.8|1495.3|1492.3|1496.3|1493.3|1495.3|1492.3|51
1659414600000|2022-08-02 04:30:00|1495.8|1492.8|1495.3|1492.3|1496.8|1493.8|1495.3|1492.3|44
1659414900000|2022-08-02 04:35:00|1495.8|1492.8|1495.3|1492.3|1495.8|1492.8|1494.8|1491.8|19
1659415200000|2022-08-02 04:40:00|1494.8|1491.8|1494.8|1491.8|1494.8|1491.8|1494.8|1491.8|31
1659421800000|2022-08-02 06:30:00|1495.8|1492.8|1494.8|1491.8|1496.8|1493.8|1494.3|1491.3|167
1659422100000|2022-08-02 06:35:00|1494.3|1491.3|1496.8|1493.8|1496.8|1493.8|1494.3|1491.3|119
1659422400000|2022-08-02 06:40:00|1496.3|1493.3|1496.3|1493.3|1496.8|1493.8|1495.8|1492.8|60
1659422700000|2022-08-02 06:45:00|1495.8|1492.8|1494.8|1491.8|1496.3|1493.3|1494.3|1491.3|83
1659423000000|2022-08-02 06:50:00|1494.3|1491.3|1494.8|1491.8|1495.3|1492.3|1493.8|1490.8|88
1659423300000|2022-08-02 06:55:00|1494.3|1491.3|1494.8|1491.8|1495.3|1492.3|1493.8|1490.8|91
1659423600000|2022-08-02 07:00:00|1494.3|1491.3|1493.8|1490.8|1494.8|1491.8|1493.3|1490.3|58
1659423900000|2022-08-02 07:05:00|1494.3|1491.3|1493.3|1490.3|1494.3|1491.3|1492.3|1489.3|108
1659424200000|2022-08-02 07:10:00|1492.8|1489.8|1492.3|1489.3|1493.3|1490.3|1491.3|1488.3|152
1659424500000|2022-08-02 07:15:00|1492.8|1489.8|1493.3|1490.3|1493.3|1490.3|1492.8|1489.8|68
1659424800000|2022-08-02 07:20:00|1492.8|1489.8|1493.3|1490.3|1493.3|1490.3|1492.3|1489.3|55
1659425100000|2022-08-02 07:25:00|1492.8|1489.8|1492.8|1489.8|1493.8|1490.8|1492.8|1489.8|91
1659425400000|2022-08-02 07:30:00|1492.3|1489.3|1492.8|1489.8|1492.8|1489.8|1491.8|1488.8|65
1659425700000|2022-08-02 07:35:00|1492.3|1489.3|1492.8|1489.8|1493.3|1490.3|1491.8|1488.8|53
1659426000000|2022-08-02 07:40:00|1493.3|1490.3|1492.8|1489.8|1493.3|1490.3|1492.3|1489.3|45
1659426300000|2022-08-02 07:45:00|1492.3|1489.3|1492.8|1489.8|1493.3|1490.3|1492.3|1489.3|46
1659426600000|2022-08-02 07:50:00|1493.3|1490.3|1492.3|1489.3|1493.3|1490.3|1491.8|1488.8|34
1659426900000|2022-08-02 07:55:00|1491.8|1488.8|1491.8|1488.8|1492.3|1489.3|1491.3|1488.3|71
1659427200000|2022-08-02 08:00:00|1492.3|1489.3|1493.3|1490.3|1493.8|1490.8|1491.8|1488.8|133
1659427500000|2022-08-02 08:05:00|1492.8|1489.8|1493.3|1490.3|1493.8|1490.8|1492.8|1489.8|69
1659487500000|2022-08-03 00:45:00|1496.8|1493.8|1492.3|1489.3|1496.8|1493.8|1491.8|1488.8|254
1659487800000|2022-08-03 00:50:00|1492.8|1489.8|1493.3|1490.3|1493.3|1490.3|1492.8|1489.8|45
1659488100000|2022-08-03 00:55:00|1492.8|1489.8|1490.3|1487.3|1493.3|1490.3|1489.3|1486.3|135
1659488400000|2022-08-03 01:00:00|1489.3|1486.3|1485.3|1482.3|1489.8|1486.8|1485.3|1482.3|510
1659488700000|2022-08-03 01:05:00|1485.8|1482.8|1487.3|1484.3|1487.3|1484.3|1485.8|1482.8|268
1659489000000|2022-08-03 01:10:00|1486.8|1483.8|1486.3|1483.3|1487.8|1484.8|1485.8|1482.8|167
1659489300000|2022-08-03 01:15:00|1485.8|1482.8|1486.8|1483.8|1486.8|1483.8|1484.8|1481.8|162
1659489600000|2022-08-03 01:20:00|1487.3|1484.3|1486.3|1483.3|1488.3|1485.3|1486.3|1483.3|181
1659489900000|2022-08-03 01:25:00|1485.8|1482.8|1485.3|1482.3|1486.3|1483.3|1484.8|1481.8|158
1659490200000|2022-08-03 01:30:00|1485.8|1482.8|1485.8|1482.8|1486.3|1483.3|1485.3|1482.3|79
1659490500000|2022-08-03 01:35:00|1485.3|1482.3|1484.3|1481.3|1485.8|1482.8|1484.3|1481.3|139
1659490800000|2022-08-03 01:40:00|1483.8|1480.8|1484.3|1481.3|1485.3|1482.3|1483.8|1480.8|124
1659491100000|2022-08-03 01:45:00|1484.8|1481.8|1485.3|1482.3|1485.8|1482.8|1484.3|1481.3|126
1659491400000|2022-08-03 01:50:00|1484.8|1481.8|1486.8|1483.8|1487.3|1484.3|1484.8|1481.8|108
1659491700000|2022-08-03 01:55:00|1486.3|1483.3|1485.8|1482.8|1486.3|1483.3|1485.3|1482.3|57
1659492000000|2022-08-03 02:00:00|1485.3|1482.3|1483.8|1480.8|1485.8|1482.8|1483.8|1480.8|125
1659492300000|2022-08-03 02:05:00|1483.3|1480.3|1483.3|1480.3|1484.3|1481.3|1482.3|1479.3|226
1659492600000|2022-08-03 02:10:00|1482.8|1479.8|1483.3|1480.3|1483.3|1480.3|1482.3|1479.3|108
1659492900000|2022-08-03 02:15:00|1482.8|1479.8|1482.8|1479.8|1483.3|1480.3|1481.8|1478.8|55
1659493200000|2022-08-03 02:20:00|1483.3|1480.3|1483.8|1480.8|1484.3|1481.3|1482.8|1479.8|134
1659493500000|2022-08-03 02:25:00|1483.3|1480.3|1482.8|1479.8|1483.8|1480.8|1482.8|1479.8|51
1659493800000|2022-08-03 02:30:00|1483.3|1480.3|1483.3|1480.3|1483.8|1480.8|1483.3|1480.3|42
1659494100000|2022-08-03 02:35:00|1483.8|1480.8|1484.3|1481.3|1484.3|1481.3|1483.3|1480.3|38
1659494400000|2022-08-03 02:40:00|1483.8|1480.8|1483.8|1480.8|1484.8|1481.8|1483.8|1480.8|68
1659494700000|2022-08-03 02:45:00|1484.3|1481.3|1486.3|1483.3|1486.8|1483.8|1483.8|1480.8|99
1659495000000|2022-08-03 02:50:00|1486.8|1483.8|1486.3|1483.3|1486.8|1483.8|1486.3|1483.3|27
1659495300000|2022-08-03 02:55:00|1486.8|1483.8|1485.3|1482.3|1486.8|1483.8|1485.3|1482.3|38
1659495600000|2022-08-03 03:00:00|1485.8|1482.8|1486.3|1483.3|1486.8|1483.8|1485.8|1482.8|46
1659495900000|2022-08-03 03:05:00|1486.8|1483.8|1486.8|1483.8|1486.8|1483.8|1485.8|1482.8|160
1659496200000|2022-08-03 03:10:00|1486.3|1483.3|1485.8|1482.8|1486.3|1483.3|1485.3|1482.3|106
1659496500000|2022-08-03 03:15:00|1485.3|1482.3|1485.8|1482.8|1486.3|1483.3|1485.3|1482.3|45
1659496800000|2022-08-03 03:20:00|1486.3|1483.3|1486.3|1483.3|1486.8|1483.8|1485.8|1482.8|17
1659497100000|2022-08-03 03:25:00|1485.8|1482.8|1486.3|1483.3|1486.3|1483.3|1485.3|1482.3|31
1659497400000|2022-08-03 03:30:00|1485.3|1482.3|1484.8|1481.8|1485.3|1482.3|1484.8|1481.8|44
1659497700000|2022-08-03 03:35:00|1484.3|1481.3|1484.3|1481.3|1484.8|1481.8|1483.8|1480.8|25
1659498000000|2022-08-03 03:40:00|1483.8|1480.8|1484.3|1481.3|1484.3|1481.3|1483.8|1480.8|42
1659498300000|2022-08-03 03:45:00|1483.8|1480.8|1483.3|1480.3|1484.3|1481.3|1483.3|1480.3|52
1659498600000|2022-08-03 03:50:00|1483.8|1480.8|1483.8|1480.8|1483.8|1480.8|1483.3|1480.3|16
1659498900000|2022-08-03 03:55:00|1483.3|1480.3|1483.8|1480.8|1484.3|1481.3|1483.3|1480.3|38
1659499200000|2022-08-03 04:00:00|1484.3|1481.3|1484.3|1481.3|1484.3|1481.3|1483.8|1480.8|21
1659499500000|2022-08-03 04:05:00|1483.8|1480.8|1484.8|1481.8|1484.8|1481.8|1483.8|1480.8|17
1659499800000|2022-08-03 04:10:00|1485.3|1482.3|1485.3|1482.3|1485.3|1482.3|1485.3|1482.3|20
1659500100000|2022-08-03 04:15:00|1484.8|1481.8|1484.8|1481.8|1485.3|1482.3|1484.3|1481.3|18
1659500400000|2022-08-03 04:20:00|1484.3|1481.3|1484.8|1481.8|1484.8|1481.8|1484.3|1481.3|15
1659500700000|2022-08-03 04:25:00|1484.3|1481.3|1484.3|1481.3|1484.3|1481.3|1483.8|1480.8|13
1659501000000|2022-08-03 04:30:00|||||||||7
1659501300000|2022-08-03 04:35:00|1483.8|1480.8|1483.3|1480.3|1483.8|1480.8|1483.3|1480.3|26
1659501600000|2022-08-03 04:40:00|1483.8|1480.8|1483.3|1480.3|1484.3|1481.3|1483.3|1480.3|22
1659508200000|2022-08-03 06:30:00|1483.8|1480.8|1484.3|1481.3|1485.3|1482.3|1482.3|1479.3|171
1659508500000|2022-08-03 06:35:00|1483.8|1480.8|1484.8|1481.8|1484.8|1481.8|1483.8|1480.8|48
1659508800000|2022-08-03 06:40:00|1484.3|1481.3|1483.8|1480.8|1484.8|1481.8|1483.8|1480.8|46
1659509100000|2022-08-03 06:45:00|1484.3|1481.3|1484.3|1481.3|1484.3|1481.3|1483.8|1480.8|27
1659509400000|2022-08-03 06:50:00|1484.8|1481.8|1484.8|1481.8|1485.3|1482.3|1484.3|1481.3|68
1659509700000|2022-08-03 06:55:00|1484.3|1481.3|1484.8|1481.8|1484.8|1481.8|1483.8|1480.8|29
1659510000000|2022-08-03 07:00:00|1485.3|1482.3|1485.8|1482.8|1486.3|1483.3|1485.3|1482.3|31
1659510300000|2022-08-03 07:05:00|1485.3|1482.3|1485.8|1482.8|1485.8|1482.8|1484.3|1481.3|68
1659510600000|2022-08-03 07:10:00|1486.3|1483.3|1486.8|1483.8|1487.3|1484.3|1485.8|1482.8|60
1659510900000|2022-08-03 07:15:00|1486.3|1483.3|1486.3|1483.3|1486.3|1483.3|1486.3|1483.3|50
1659511200000|2022-08-03 07:20:00|1486.8|1483.8|1487.8|1484.8|1487.8|1484.8|1486.8|1483.8|57
1659511500000|2022-08-03 07:25:00|1487.3|1484.3|1487.3|1484.3|1488.3|1485.3|1487.3|1484.3|59
1659511800000|2022-08-03 07:30:00|1487.8|1484.8|1487.3|1484.3|1487.8|1484.8|1487.3|1484.3|32
1659512100000|2022-08-03 07:35:00|1486.8|1483.8|1486.8|1483.8|1486.8|1483.8|1486.3|1483.3|44
1659512400000|2022-08-03 07:40:00|1487.3|1484.3|1487.8|1484.8|1487.8|1484.8|1487.3|1484.3|45
1659512700000|2022-08-03 07:45:00|1487.3|1484.3|1487.3|1484.3|1487.3|1484.3|1486.8|1483.8|33
1659513000000|2022-08-03 07:50:00|1486.8|1483.8|1487.8|1484.8|1487.8|1484.8|1486.8|1483.8|62
1659513300000|2022-08-03 07:55:00|1488.3|1485.3|1487.8|1484.8|1488.8|1485.8|1487.8|1484.8|49
1659513600000|2022-08-03 08:00:00|1488.3|1485.3|1488.3|1485.3|1488.3|1485.3|1487.8|1484.8|38
1659513900000|2022-08-03 08:05:00|1487.8|1484.8|1487.3|1484.3|1487.8|1484.8|1487.3|1484.3|46
1659573900000|2022-08-04 00:45:00|1492.8|1489.8|1495.3|1492.3|1497.3|1494.3|1492.8|1489.8|127
1659574200000|2022-08-04 00:50:00|1495.8|1492.8|1495.8|1492.8|1496.3|1493.3|1495.3|1492.3|47
1659574500000|2022-08-04 00:55:00|1496.3|1493.3|1495.3|1492.3|1497.3|1494.3|1495.3|1492.3|74
1659574800000|2022-08-04 01:00:00|1495.8|1492.8|1496.8|1493.8|1498.3|1495.3|1495.8|1492.8|304
1659575100000|2022-08-04 01:05:00|1496.3|1493.3|1497.8|1494.8|1498.8|1495.8|1495.8|1492.8|191
1659575400000|2022-08-04 01:10:00|1498.3|1495.3|1501.3|1498.3|1501.3|1498.3|1498.3|1495.3|170
1659575700000|2022-08-04 01:15:00|1500.8|1497.8|1501.8|1498.8|1501.8|1498.8|1500.3|1497.3|146
1659576000000|2022-08-04 01:20:00|1501.3|1498.3|1503.8|1500.8|1503.8|1500.8|1500.3|1497.3|276
1659576300000|2022-08-04 01:25:00|1504.3|1501.3|1504.3|1501.3|1505.8|1502.8|1504.3|1501.3|229
1659576600000|2022-08-04 01:30:00|1503.8|1500.8|1505.8|1502.8|1506.3|1503.3|1502.8|1499.8|228
1659576900000|2022-08-04 01:35:00|1506.3|1503.3|1505.3|1502.3|1506.3|1503.3|1504.8|1501.8|211
1659577200000|2022-08-04 01:40:00|1504.8|1501.8|1503.3|1500.3|1505.8|1502.8|1502.8|1499.8|150
1659577500000|2022-08-04 01:45:00|1503.8|1500.8|1504.3|1501.3|1504.8|1501.8|1503.3|1500.3|117
1659577800000|2022-08-04 01:50:00|1503.8|1500.8|1503.8|1500.8|1504.3|1501.3|1502.8|1499.8|131
1659578100000|2022-08-04 01:55:00|1504.3|1501.3|1504.8|1501.8|1505.8|1502.8|1504.3|1501.3|141
1659578400000|2022-08-04 02:00:00|1505.3|1502.3|1503.8|1500.8|1505.3|1502.3|1503.3|1500.3|109
1659578700000|2022-08-04 02:05:00|1503.3|1500.3|1503.3|1500.3|1504.3|1501.3|1501.8|1498.8|175
1659579000000|2022-08-04 02:10:00|1502.8|1499.8|1502.8|1499.8|1502.8|1499.8|1502.3|1499.3|81
1659579300000|2022-08-04 02:15:00|1503.3|1500.3|1502.3|1499.3|1503.3|1500.3|1502.3|1499.3|116
1659579600000|2022-08-04 02:20:00|1502.8|1499.8|1503.3|1500.3|1503.3|1500.3|1502.3|1499.3|86
1659579900000|2022-08-04 02:25:00|1503.8|1500.8|1503.8|1500.8|1503.8|1500.8|1502.3|1499.3|76
1659580200000|2022-08-04 02:30:00|1503.3|1500.3|1502.8|1499.8|1503.3|1500.3|1502.8|1499.8|65
1659580500000|2022-08-04 02:35:00|1503.3|1500.3|1502.3|1499.3|1503.3|1500.3|1502.3|1499.3|36
1659580800000|2022-08-04 02:40:00|1501.8|1498.8|1501.3|1498.3|1502.3|1499.3|1501.3|1498.3|105
1659581100000|2022-08-04 02:45:00|1501.8|1498.8|1501.5|1498.5|1501.8|1498.8|1501.3|1498.3|13
1659581400000|2022-08-04 02:50:00|1502|1499|1501.5|1498.5|1502|1499|1501.5|1498.5|75
1659581700000|2022-08-04 02:55:00|1502|1499|1502.5|1499.5|1502.5|1499.5|1501.5|1498.5|61
1659582000000|2022-08-04 03:00:00|1502|1499|1502|1499|1502.5|1499.5|1502|1499|30
1659582300000|2022-08-04 03:05:00|1502.5|1499.5|1502|1499|1502.5|1499.5|1502|1499|35
1659582600000|2022-08-04 03:10:00|1502.5|1499.5|1500.5|1497.5|1502.5|1499.5|1500|1497|103
1659582900000|2022-08-04 03:15:00|1500|1497|1500.5|1497.5|1500.5|1497.5|1500|1497|45
1659583200000|2022-08-04 03:20:00|1500|1497|1500.5|1497.5|1500.5|1497.5|1499.5|1496.5|36
1659583500000|2022-08-04 03:25:00|1501|1498|1500.5|1497.5|1501|1498|1500.5|1497.5|15
1659583800000|2022-08-04 03:30:00|1500|1497|1501|1498|1501|1498|1499|1496|193
1659584100000|2022-08-04 03:35:00|1500.5|1497.5|1501|1498|1501.5|1498.5|1500.5|1497.5|58
1659584400000|2022-08-04 03:40:00|1501.5|1498.5|1501|1498|1501.5|1498.5|1500.5|1497.5|87
1659584700000|2022-08-04 03:45:00|1501.5|1498.5|1501.5|1498.5|1501.5|1498.5|1501.5|1498.5|17
1659585000000|2022-08-04 03:50:00|1501|1498|1500|1497|1501|1498|1500|1497|33
1659585300000|2022-08-04 03:55:00|1500.5|1497.5|1500.5|1497.5|1500.5|1497.5|1500|1497|27
1659585600000|2022-08-04 04:00:00|1500|1497|1501|1498|1501|1498|1500|1497|62
1659585900000|2022-08-04 04:05:00|1501.5|1498.5|1502|1499|1502|1499|1501|1498|61
1659586200000|2022-08-04 04:10:00|1502.5|1499.5|1501|1498|1502.5|1499.5|1501|1498|66
1659586500000|2022-08-04 04:15:00|1501.5|1498.5|1501|1498|1501.5|1498.5|1501|1498|56
1659586800000|2022-08-04 04:20:00|1500.5|1497.5|1500.5|1497.5|1501|1498|1500.5|1497.5|23
1659587100000|2022-08-04 04:25:00|1500|1497|1500.5|1497.5|1500.5|1497.5|1500|1497|26
1659587400000|2022-08-04 04:30:00|1501|1498|1502|1499|1502|1499|1501|1498|25
1659587700000|2022-08-04 04:35:00|1502.5|1499.5|1502|1499|1502.5|1499.5|1501.5|1498.5|63
1659588000000|2022-08-04 04:40:00|1501.5|1498.5|1501.5|1498.5|1501.5|1498.5|1501.5|1498.5|17
1659594600000|2022-08-04 06:30:00|1502|1499|1502|1499|1503|1500|1500.5|1497.5|220
1659594900000|2022-08-04 06:35:00|1502.5|1499.5|1501.5|1498.5|1503|1500|1501.5|1498.5|103
1659595200000|2022-08-04 06:40:00|1501|1498|1501.5|1498.5|1502|1499|1501|1498|120
1659595500000|2022-08-04 06:45:00|1501|1498|1501|1498|1502|1499|1500.5|1497.5|118
1659595800000|2022-08-04 06:50:00|1501.5|1498.5|1500.5|1497.5|1501.5|1498.5|1500.5|1497.5|61
1659596100000|2022-08-04 06:55:00|1500|1497|1500.5|1497.5|1501|1498|1500|1497|40
1659596400000|2022-08-04 07:00:00|1501|1498|1500|1497|1501|1498|1500|1497|82
1659596700000|2022-08-04 07:05:00|1500.5|1497.5|1501|1498|1501.5|1498.5|1500|1497|131
1659597000000|2022-08-04 07:10:00|1500.5|1497.5|1501|1498|1501|1498|1500.5|1497.5|53
1659597300000|2022-08-04 07:15:00|1500.5|1497.5|1500.5|1497.5|1501|1498|1500|1497|77
1659597600000|2022-08-04 07:20:00|1500|1497|1500.5|1497.5|1500.5|1497.5|1500|1497|41
1659597900000|2022-08-04 07:25:00|1501|1498|1501.5|1498.5|1501.5|1498.5|1500.5|1497.5|99
1659598200000|2022-08-04 07:30:00|1501|1498|1501|1498|1501.5|1498.5|1500.5|1497.5|101
1659598500000|2022-08-04 07:35:00|1500.5|1497.5|1501|1498|1501.5|1498.5|1500.5|1497.5|82
1659598800000|2022-08-04 07:40:00|1500.5|1497.5|1501|1498|1501.5|1498.5|1500.5|1497.5|123
1659599100000|2022-08-04 07:45:00|1500.5|1497.5|1500.5|1497.5|1501.5|1498.5|1500.5|1497.5|72
1659599400000|2022-08-04 07:50:00|1501|1498|1501.5|1498.5|1501.5|1498.5|1500.5|1497.5|59
1659599700000|2022-08-04 07:55:00|1501|1498|1500.5|1497.5|1501|1498|1500|1497|138
1659600000000|2022-08-04 08:00:00|1501|1498|1501.5|1498.5|1502|1499|1500.5|1497.5|42
1659600300000|2022-08-04 08:05:00|1501|1498|1500.5|1497.5|1501.5|1498.5|1500.5|1497.5|58
1659660300000|2022-08-05 00:45:00|1502|1499|1503|1500|1504|1501|1502|1499|54
1659660600000|2022-08-05 00:50:00|1502.5|1499.5|1501.5|1498.5|1502.5|1499.5|1501|1498|93
1659660900000|2022-08-05 00:55:00|1501|1498|1501.5|1498.5|1502|1499|1501|1498|51
1659661200000|2022-08-05 01:00:00|1501|1498|1499|1496|1501.5|1498.5|1499|1496|282
1659661500000|2022-08-05 01:05:00|1498.5|1495.5|1498|1495|1498.5|1495.5|1496.5|1493.5|176
1659661800000|2022-08-05 01:10:00|1498.5|1495.5|1500|1497|1500.5|1497.5|1498|1495|134
1659662100000|2022-08-05 01:15:00|1499.5|1496.5|1501|1498|1501|1498|1498.5|1495.5|115
1659662400000|2022-08-05 01:20:00|1500.5|1497.5|1500|1497|1501|1498|1500|1497|70
1659662700000|2022-08-05 01:25:00|1499.5|1496.5|1499.5|1496.5|1500|1497|1498.5|1495.5|105
1659663000000|2022-08-05 01:30:00|1499|1496|1499|1496|1500|1497|1498.5|1495.5|95
1659663300000|2022-08-05 01:35:00|1499.5|1496.5|1500|1497|1500|1497|1499|1496|55
1659663600000|2022-08-05 01:40:00|1500.5|1497.5|1501.5|1498.5|1502.5|1499.5|1500.5|1497.5|194
1659663900000|2022-08-05 01:45:00|1502|1499|1501.5|1498.5|1502.5|1499.5|1501.5|1498.5|121
1659664200000|2022-08-05 01:50:00|1502|1499|1501.5|1498.5|1502|1499|1500.5|1497.5|73
1659664500000|2022-08-05 01:55:00|1501|1498|1500.5|1497.5|1501|1498|1500.5|1497.5|60
1659664800000|2022-08-05 02:00:00|1501|1498|1499.5|1496.5|1501|1498|1498.5|1495.5|111
1659665100000|2022-08-05 02:05:00|1500|1497|1499|1496|1500.5|1497.5|1499|1496|75
1659665400000|2022-08-05 02:10:00|1499.5|1496.5|1499|1496|1499.5|1496.5|1498.5|1495.5|67
1659665700000|2022-08-05 02:15:00|1499.5|1496.5|1500|1497|1500|1497|1499|1496|15
1659666000000|2022-08-05 02:20:00|1499.5|1496.5|1500|1497|1500|1497|1499.5|1496.5|26
1659666300000|2022-08-05 02:25:00|1499.5|1496.5|1500|1497|1501|1498|1499.5|1496.5|55
1659666600000|2022-08-05 02:30:00|1500.5|1497.5|1499.5|1496.5|1500.5|1497.5|1499|1496|47
1659666900000|2022-08-05 02:35:00|1500|1497|1499|1496|1500|1497|1499|1496|52
1659667200000|2022-08-05 02:40:00|1499.5|1496.5|1500|1497|1500|1497|1499.5|1496.5|18
1659667500000|2022-08-05 02:45:00|1499.5|1496.5|1500|1497|1500.5|1497.5|1499.5|1496.5|21
1659667800000|2022-08-05 02:50:00|1500.5|1497.5|1500.5|1497.5|1501|1498|1500.5|1497.5|17
1659668100000|2022-08-05 02:55:00|1500|1497|1500|1497|1500|1497|1499.5|1496.5|51
1659668400000|2022-08-05 03:00:00|1499.5|1496.5|1500|1497|1500.5|1497.5|1499.5|1496.5|27
1659668700000|2022-08-05 03:05:00|1499.5|1496.5|1500|1497|1500|1497|1499.5|1496.5|37
1659669000000|2022-08-05 03:10:00|1499.5|1496.5|1500.5|1497.5|1500.5|1497.5|1499.5|1496.5|29
1659669300000|2022-08-05 03:15:00|1500|1497|1501.5|1498.5|1501.5|1498.5|1500|1497|118
1659669600000|2022-08-05 03:20:00|1502|1499|1502|1499|1503|1500|1501.5|1498.5|138
1659669900000|2022-08-05 03:25:00|1502.5|1499.5|1502|1499|1502.5|1499.5|1501.5|1498.5|78
1659670200000|2022-08-05 03:30:00|1501.5|1498.5|1502|1499|1502|1499|1501.5|1498.5|20
1659670500000|2022-08-05 03:35:00|1501.5|1498.5|1502.5|1499.5|1503|1500|1501.5|1498.5|81
1659670800000|2022-08-05 03:40:00|1502|1499|1501.5|1498.5|1502|1499|1501.5|1498.5|52
1659671100000|2022-08-05 03:45:00|1502|1499|1502.5|1499.5|1502.5|1499.5|1502|1499|34
1659671400000|2022-08-05 03:50:00|1502|1499|1502|1499|1502.5|1499.5|1501.5|1498.5|47
1659671700000|2022-08-05 03:55:00|1502.5|1499.5|1502.7|1499.7|1502.7|1499.7|1502|1499|32
1659672000000|2022-08-05 04:00:00|1503.2|1500.2|1502.2|1499.2|1503.2|1500.2|1502.2|1499.2|29
1659672300000|2022-08-05 04:05:00|1502.7|1499.7|1502.7|1499.7|1502.7|1499.7|1502.2|1499.2|17
1659672600000|2022-08-05 04:10:00|1502.2|1499.2|1502.2|1499.2|1502.7|1499.7|1502.2|1499.2|20
1659672900000|2022-08-05 04:15:00|1501.7|1498.7|1502.2|1499.2|1502.2|1499.2|1501.7|1498.7|10
1659673200000|2022-08-05 04:20:00|1501.7|1498.7|1501.7|1498.7|1502.2|1499.2|1501.7|1498.7|13
1659673500000|2022-08-05 04:25:00|1502.2|1499.2|1502.2|1499.2|1502.2|1499.2|1501.7|1498.7|7
1659673800000|2022-08-05 04:30:00|1501.7|1498.7|1502.2|1499.2|1502.2|1499.2|1501.7|1498.7|12
1659674100000|2022-08-05 04:35:00|1502.7|1499.7|1503.7|1500.7|1504.2|1501.2|1502.7|1499.7|103
1659674400000|2022-08-05 04:40:00|1503.2|1500.2|1503.2|1500.2|1503.7|1500.7|1503.2|1500.2|33
1659681000000|2022-08-05 06:30:00|1502.7|1499.7|1502.2|1499.2|1502.7|1499.7|1501.2|1498.2|138
1659681300000|2022-08-05 06:35:00|1502.7|1499.7|1503.7|1500.7|1503.7|1500.7|1502.7|1499.7|136
1659681600000|2022-08-05 06:40:00|1504.2|1501.2|1503.2|1500.2|1504.2|1501.2|1503.2|1500.2|91
1659681900000|2022-08-05 06:45:00|1503.7|1500.7|1504.2|1501.2|1504.7|1501.7|1503.7|1500.7|97
1659682200000|2022-08-05 06:50:00|1503.7|1500.7|1503.2|1500.2|1503.7|1500.7|1503.2|1500.2|59
1659682500000|2022-08-05 06:55:00|1502.7|1499.7|1501.7|1498.7|1502.7|1499.7|1501.7|1498.7|72
1659682800000|2022-08-05 07:00:00|1501.2|1498.2|1502.2|1499.2|1502.2|1499.2|1501.2|1498.2|98
1659683100000|2022-08-05 07:05:00|1501.7|1498.7|1501.7|1498.7|1502.2|1499.2|1501.7|1498.7|30
1659683400000|2022-08-05 07:10:00|1501.2|1498.2|1500.7|1497.7|1501.2|1498.2|1500.7|1497.7|77
1659683700000|2022-08-05 07:15:00|1501.2|1498.2|1501.2|1498.2|1501.2|1498.2|1501.2|1498.2|22
1659684000000|2022-08-05 07:20:00|1500.7|1497.7|1500.7|1497.7|1502.2|1499.2|1500.7|1497.7|54
1659684300000|2022-08-05 07:25:00|1501.2|1498.2|1501.7|1498.7|1502.2|1499.2|1500.2|1497.2|166
1659684600000|2022-08-05 07:30:00|1502.2|1499.2|1501.2|1498.2|1502.2|1499.2|1500.7|1497.7|103
1659684900000|2022-08-05 07:35:00|1501.7|1498.7|1502.2|1499.2|1502.2|1499.2|1501.2|1498.2|60
1659685200000|2022-08-05 07:40:00|1501.7|1498.7|1502.2|1499.2|1502.7|1499.7|1501.7|1498.7|27
1659685500000|2022-08-05 07:45:00|1502.7|1499.7|1501.2|1498.2|1502.7|1499.7|1501.2|1498.2|27
1659685800000|2022-08-05 07:50:00|1500.7|1497.7|1500.7|1497.7|1501.2|1498.2|1500.2|1497.2|69
1659686100000|2022-08-05 07:55:00|1500.2|1497.2|1500.7|1497.7|1501.2|1498.2|1500.2|1497.2|24
1659686400000|2022-08-05 08:00:00|1501.2|1498.2|1500.2|1497.2|1501.2|1498.2|1499.2|1496.2|114
1659686700000|2022-08-05 08:05:00|1499.7|1496.7|1499.2|1496.2|1499.7|1496.7|1499.2|1496.2|23
1659919500000|2022-08-08 00:45:00|1499.7|1496.7|1503.2|1500.2|1504.2|1501.2|1497.7|1494.7|77
1659919800000|2022-08-08 00:50:00|1502.7|1499.7|1502.2|1499.2|1503.2|1500.2|1502.2|1499.2|72
1659920100000|2022-08-08 00:55:00|1501.7|1498.7|1499.7|1496.7|1502.7|1499.7|1499.7|1496.7|79
1659920400000|2022-08-08 01:00:00|1500.2|1497.2|1500.2|1497.2|1500.2|1497.2|1498.2|1495.2|186
1659920700000|2022-08-08 01:05:00|1500.7|1497.7|1495.7|1492.7|1500.7|1497.7|1495.2|1492.2|180
1659921000000|2022-08-08 01:10:00|1496.2|1493.2|1496.2|1493.2|1496.2|1493.2|1494.7|1491.7|129
1659921300000|2022-08-08 01:15:00|1496.7|1493.7|1497.2|1494.2|1498.2|1495.2|1496.7|1493.7|156
1659921600000|2022-08-08 01:20:00|1497.7|1494.7|1496.2|1493.2|1497.7|1494.7|1495.7|1492.7|86
1659921900000|2022-08-08 01:25:00|1496.7|1493.7|1497.2|1494.2|1497.7|1494.7|1496.2|1493.2|55
1659922200000|2022-08-08 01:30:00|1496.7|1493.7|1496.7|1493.7|1496.7|1493.7|1495.2|1492.2|137
1659922500000|2022-08-08 01:35:00|1496.2|1493.2|1496.7|1493.7|1497.7|1494.7|1495.7|1492.7|105
1659922800000|2022-08-08 01:40:00|1497.2|1494.2|1498.2|1495.2|1498.2|1495.2|1496.2|1493.2|80
1659923100000|2022-08-08 01:45:00|1497.7|1494.7|1496.7|1493.7|1497.7|1494.7|1496.7|1493.7|50
1659923400000|2022-08-08 01:50:00|1496.2|1493.2|1496.7|1493.7|1497.2|1494.2|1496.2|1493.2|46
1659923700000|2022-08-08 01:55:00|1496.2|1493.2|1496.2|1493.2|1496.2|1493.2|1495.2|1492.2|29
1659924000000|2022-08-08 02:00:00|1495.7|1492.7|1495.7|1492.7|1496.7|1493.7|1495.7|1492.7|54
1659924300000|2022-08-08 02:05:00|1495.2|1492.2|1496.2|1493.2|1496.7|1493.7|1495.2|1492.2|42
1659924600000|2022-08-08 02:10:00|1495.7|1492.7|1496.2|1493.2|1496.7|1493.7|1495.2|1492.2|84
1659924900000|2022-08-08 02:15:00|1496.7|1493.7|1497.7|1494.7|1498.2|1495.2|1496.7|1493.7|147
1659925200000|2022-08-08 02:20:00|1497.2|1494.2|1496.7|1493.7|1497.2|1494.2|1496.2|1493.2|82
1659925500000|2022-08-08 02:25:00|1496.2|1493.2|1494.7|1491.7|1496.2|1493.2|1494.7|1491.7|100
1659925800000|2022-08-08 02:30:00|1495.2|1492.2|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|95
1659926100000|2022-08-08 02:35:00|1494.7|1491.7|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|83
1659926400000|2022-08-08 02:40:00|1494.7|1491.7|1494.7|1491.7|1494.7|1491.7|1494.2|1491.2|49
1659926700000|2022-08-08 02:45:00|1494.2|1491.2|1494.2|1491.2|1494.7|1491.7|1494.2|1491.2|60
1659927000000|2022-08-08 02:50:00|1494.7|1491.7|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|71
1659927300000|2022-08-08 02:55:00|1494.7|1491.7|1494.2|1491.2|1494.7|1491.7|1494.2|1491.2|52
1659927600000|2022-08-08 03:00:00|1494.7|1491.7|1495.7|1492.7|1495.7|1492.7|1493.7|1490.7|182
1659927900000|2022-08-08 03:05:00|1495.2|1492.2|1494.7|1491.7|1495.7|1492.7|1494.2|1491.2|59
1659928200000|2022-08-08 03:10:00|1495.2|1492.2|1495.2|1492.2|1495.2|1492.2|1494.2|1491.2|78
1659928500000|2022-08-08 03:15:00|1494.7|1491.7|1495.2|1492.2|1495.2|1492.2|1494.2|1491.2|65
1659928800000|2022-08-08 03:20:00|1495.7|1492.7|1495.2|1492.2|1495.7|1492.7|1494.7|1491.7|101
1659929100000|2022-08-08 03:25:00|1494.7|1491.7|1495.2|1492.2|1495.7|1492.7|1494.7|1491.7|85
1659929400000|2022-08-08 03:30:00|1495.7|1492.7|1496.2|1493.2|1496.2|1493.2|1495.2|1492.2|78
1659929700000|2022-08-08 03:35:00|1495.7|1492.7|1495.7|1492.7|1496.2|1493.2|1495.2|1492.2|77
1659930000000|2022-08-08 03:40:00|1495.2|1492.2|1495.7|1492.7|1496.7|1493.7|1494.7|1491.7|130
1659930300000|2022-08-08 03:45:00|1496.2|1493.2|1495.7|1492.7|1496.2|1493.2|1494.7|1491.7|67
1659930600000|2022-08-08 03:50:00|1495.2|1492.2|1495.2|1492.2|1495.7|1492.7|1494.7|1491.7|44
1659930900000|2022-08-08 03:55:00|1494.7|1491.7|1495.7|1492.7|1495.7|1492.7|1494.7|1491.7|100
1659931200000|2022-08-08 04:00:00|1495.2|1492.2|1494.7|1491.7|1495.2|1492.2|1494.2|1491.2|54
1659931500000|2022-08-08 04:05:00|1494.2|1491.2|1494.2|1491.2|1494.2|1491.2|1494.2|1491.2|32
1659931800000|2022-08-08 04:10:00|1493.7|1490.7|1493.2|1490.2|1494.2|1491.2|1493.2|1490.2|85
1659932100000|2022-08-08 04:15:00|1493.7|1490.7|1493.2|1490.2|1494.2|1491.2|1493.2|1490.2|52
1659932400000|2022-08-08 04:20:00|1493.7|1490.7|1493.7|1490.7|1493.7|1490.7|1493.2|1490.2|48
1659932700000|2022-08-08 04:25:00|1493.2|1490.2|1493.2|1490.2|1493.7|1490.7|1493.2|1490.2|78
1659933000000|2022-08-08 04:30:00|1492.7|1489.7|1492.7|1489.7|1493.2|1490.2|1492.7|1489.7|32
1659933300000|2022-08-08 04:35:00|1492.2|1489.2|1491.7|1488.7|1492.2|1489.2|1491.7|1488.7|85
1659933600000|2022-08-08 04:40:00|1492.2|1489.2|1492.2|1489.2|1493.2|1490.2|1491.7|1488.7|78
1659940200000|2022-08-08 06:30:00|1493.2|1490.2|1493.2|1490.2|1494.2|1491.2|1492.2|1489.2|78
1659940500000|2022-08-08 06:35:00|1493.7|1490.7|1492.2|1489.2|1493.7|1490.7|1492.2|1489.2|63
1659940800000|2022-08-08 06:40:00|1492.7|1489.7|1492.7|1489.7|1492.7|1489.7|1491.7|1488.7|40
1659941100000|2022-08-08 06:45:00|1492.2|1489.2|1492.7|1489.7|1493.2|1490.2|1492.2|1489.2|38
1659941400000|2022-08-08 06:50:00|1492.2|1489.2|1492.7|1489.7|1492.7|1489.7|1492.2|1489.2|40
1659941700000|2022-08-08 06:55:00|1493.2|1490.2|1493.2|1490.2|1493.2|1490.2|1492.7|1489.7|36
1659942000000|2022-08-08 07:00:00|1493.7|1490.7|1491.2|1488.2|1493.7|1490.7|1490.7|1487.7|284
1659942300000|2022-08-08 07:05:00|1491.7|1488.7|1492.2|1489.2|1492.2|1489.2|1491.2|1488.2|57
1659942600000|2022-08-08 07:10:00|1492.7|1489.7|1492.7|1489.7|1493.2|1490.2|1492.2|1489.2|42
1659942900000|2022-08-08 07:15:00|1492.2|1489.2|1492.7|1489.7|1492.7|1489.7|1492.2|1489.2|31
1659943200000|2022-08-08 07:20:00|1492.2|1489.2|1492.7|1489.7|1492.7|1489.7|1491.7|1488.7|63
1659943500000|2022-08-08 07:25:00|1493.2|1490.2|1493.7|1490.7|1493.7|1490.7|1493.2|1490.2|57
1659943800000|2022-08-08 07:30:00|1494.2|1491.2|1493.7|1490.7|1494.2|1491.2|1493.2|1490.2|62
1659944100000|2022-08-08 07:35:00|1494.2|1491.2|1494.2|1491.2|1494.2|1491.2|1493.2|1490.2|24
1659944400000|2022-08-08 07:40:00|1493.7|1490.7|1494.7|1491.7|1495.2|1492.2|1493.7|1490.7|118
1659944700000|2022-08-08 07:45:00|1495.2|1492.2|1494.7|1491.7|1495.2|1492.2|1494.2|1491.2|47
1659945000000|2022-08-08 07:50:00|||||||||6
1659945300000|2022-08-08 07:55:00|1495.2|1492.2|1495.2|1492.2|1495.2|1492.2|1494.7|1491.7|35
1659945600000|2022-08-08 08:00:00|1494.2|1491.2|1496.7|1493.7|1496.7|1493.7|1494.2|1491.2|85
1659945900000|2022-08-08 08:05:00|1496.2|1493.2|1496.7|1493.7|1496.7|1493.7|1496.2|1493.2|53
1660005900000|2022-08-09 00:45:00|1497.2|1494.2|1495.2|1492.2|1497.2|1494.2|1494.2|1491.2|67
1660006200000|2022-08-09 00:50:00|1495.7|1492.7|1497.2|1494.2|1497.7|1494.7|1495.7|1492.7|107
1660006500000|2022-08-09 00:55:00|1496.7|1493.7|1496.7|1493.7|1497.2|1494.2|1496.7|1493.7|31
1660006800000|2022-08-09 01:00:00|1496.2|1493.2|1498.2|1495.2|1498.7|1495.7|1496.2|1493.2|125
1660007100000|2022-08-09 01:05:00|1498.7|1495.7|1500.7|1497.7|1500.7|1497.7|1498.2|1495.2|161
1660007400000|2022-08-09 01:10:00|1501.2|1498.2|1500.2|1497.2|1502.7|1499.7|1500.2|1497.2|205
1660007700000|2022-08-09 01:15:00|1499.7|1496.7|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|87
1660008000000|2022-08-09 01:20:00|1500.2|1497.2|1500.2|1497.2|1500.7|1497.7|1499.7|1496.7|121
1660008300000|2022-08-09 01:25:00|1499.7|1496.7|1501.2|1498.2|1501.7|1498.7|1499.7|1496.7|103
1660008600000|2022-08-09 01:30:00|1501.7|1498.7|1502.2|1499.2|1502.2|1499.2|1501.2|1498.2|113
1660008900000|2022-08-09 01:35:00|1501.7|1498.7|1504.2|1501.2|1504.7|1501.7|1501.7|1498.7|228
1660009200000|2022-08-09 01:40:00|1503.7|1500.7|1503.2|1500.2|1504.2|1501.2|1502.7|1499.7|120
1660009500000|2022-08-09 01:45:00|1502.7|1499.7|1502.7|1499.7|1503.7|1500.7|1501.7|1498.7|67
1660009800000|2022-08-09 01:50:00|1502.2|1499.2|1501.7|1498.7|1502.2|1499.2|1501.7|1498.7|104
1660010100000|2022-08-09 01:55:00|1501.2|1498.2|1502.7|1499.7|1502.7|1499.7|1501.2|1498.2|66
1660010400000|2022-08-09 02:00:00|1502.2|1499.2|1501.7|1498.7|1502.2|1499.2|1501.2|1498.2|62
1660010700000|2022-08-09 02:05:00|1502.2|1499.2|1500.7|1497.7|1502.2|1499.2|1500.7|1497.7|47
1660011000000|2022-08-09 02:10:00|1501.2|1498.2|1501.7|1498.7|1501.7|1498.7|1500.7|1497.7|83
1660011300000|2022-08-09 02:15:00|1501.2|1498.2|1500.7|1497.7|1501.2|1498.2|1500.7|1497.7|12
1660011600000|2022-08-09 02:20:00|1501.2|1498.2|1500.7|1497.7|1501.2|1498.2|1500.7|1497.7|38
1660011900000|2022-08-09 02:25:00|1501.2|1498.2|1501.7|1498.7|1502.2|1499.2|1501.2|1498.2|49
1660012200000|2022-08-09 02:30:00|1501.2|1498.2|1501.2|1498.2|1501.7|1498.7|1501.2|1498.2|24
1660012500000|2022-08-09 02:35:00|1501.7|1498.7|1500.7|1497.7|1501.7|1498.7|1500.7|1497.7|53
1660012800000|2022-08-09 02:40:00|1501.2|1498.2|1500.2|1497.2|1501.2|1498.2|1500.2|1497.2|29
1660013100000|2022-08-09 02:45:00|1499.7|1496.7|1499.7|1496.7|1500.2|1497.2|1499.7|1496.7|60
1660013400000|2022-08-09 02:50:00|1500.2|1497.2|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|40
1660013700000|2022-08-09 02:55:00|1500.2|1497.2|1500.2|1497.2|1500.7|1497.7|1500.2|1497.2|30
1660014000000|2022-08-09 03:00:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|7
1660014300000|2022-08-09 03:05:00|1501.2|1498.2|1501.2|1498.2|1501.2|1498.2|1501.2|1498.2|16
1660014600000|2022-08-09 03:10:00|1500.7|1497.7|1499.5|1496.5|1500.7|1497.7|1499.5|1496.5|126
1660014900000|2022-08-09 03:15:00|1500|1497|1500.5|1497.5|1500.5|1497.5|1500|1497|58
1660015200000|2022-08-09 03:20:00|1500|1497|1500|1497|1500.5|1497.5|1499.5|1496.5|26
1660015500000|2022-08-09 03:25:00|1499.5|1496.5|1500|1497|1500|1497|1499.5|1496.5|67
1660015800000|2022-08-09 03:30:00|1499.5|1496.5|1499.5|1496.5|1499.5|1496.5|1499|1496|41
1660016100000|2022-08-09 03:35:00|1499|1496|1499.5|1496.5|1499.5|1496.5|1499|1496|25
1660016400000|2022-08-09 03:40:00|1500|1497|1500.5|1497.5|1500.5|1497.5|1499.5|1496.5|45
1660016700000|2022-08-09 03:45:00|1500|1497|1500|1497|1500|1497|1499.5|1496.5|16
1660017000000|2022-08-09 03:50:00|1500.5|1497.5|1500.5|1497.5|1500.5|1497.5|1500.5|1497.5|27
1660017300000|2022-08-09 03:55:00|1501|1498|1500|1497|1501|1498|1500|1497|17
1660017600000|2022-08-09 04:00:00|1500.5|1497.5|1500|1497|1500.5|1497.5|1500|1497|17
1660017900000|2022-08-09 04:05:00|1500.5|1497.5|1500.5|1497.5|1500.5|1497.5|1500|1497|25
1660018200000|2022-08-09 04:10:00|1501|1498|1500.5|1497.5|1501|1498|1500|1497|34
1660018500000|2022-08-09 04:15:00|1501|1498|1501|1498|1501|1498|1500.5|1497.5|15
1660018800000|2022-08-09 04:20:00|1500.5|1497.5|1500|1497|1500.5|1497.5|1500|1497|47
1660019100000|2022-08-09 04:25:00|1500.5|1497.5|1500|1497|1500.5|1497.5|1499.5|1496.5|23
1660019400000|2022-08-09 04:30:00|1499.5|1496.5|1500.5|1497.5|1500.5|1497.5|1499.5|1496.5|15
1660019700000|2022-08-09 04:35:00|1501|1498|1500.5|1497.5|1501|1498|1500|1497|49
1660026600000|2022-08-09 06:30:00|1500|1497|1497.5|1494.5|1500|1497|1497.5|1494.5|121
1660026900000|2022-08-09 06:35:00|1498|1495|1497|1494|1498|1495|1497|1494|71
1660027200000|2022-08-09 06:40:00|1497.5|1494.5|1497|1494|1497.5|1494.5|1497|1494|25
1660027500000|2022-08-09 06:45:00|1497.5|1494.5|1498.5|1495.5|1498.5|1495.5|1497|1494|43
1660027800000|2022-08-09 06:50:00|1498|1495|1499|1496|1499|1496|1498|1495|27
1660028100000|2022-08-09 06:55:00|1499.5|1496.5|1499.5|1496.5|1499.5|1496.5|1499|1496|26
1660028400000|2022-08-09 07:00:00|1500|1497|1500|1497|1500.5|1497.5|1499.5|1496.5|69
1660028700000|2022-08-09 07:05:00|1500.5|1497.5|1500|1497|1500.5|1497.5|1500|1497|62
1660029000000|2022-08-09 07:10:00|1500.5|1497.5|1500.5|1497.5|1500.5|1497.5|1500.5|1497.5|1
1660029300000|2022-08-09 07:15:00|1500|1497|1500.5|1497.5|1501|1498|1500|1497|55
1660029600000|2022-08-09 07:20:00|1500|1497|1500|1497|1500.5|1497.5|1499.5|1496.5|26
1660029900000|2022-08-09 07:25:00|1499.5|1496.5|1498.5|1495.5|1499.5|1496.5|1498.5|1495.5|52
1660030200000|2022-08-09 07:30:00|1499|1496|1499.5|1496.5|1499.5|1496.5|1499|1496|35
1660030500000|2022-08-09 07:35:00|1500|1497|1500|1497|1500|1497|1499.5|1496.5|26
1660030800000|2022-08-09 07:40:00|1499.5|1496.5|1499|1496|1499.5|1496.5|1498.5|1495.5|51
1660031100000|2022-08-09 07:45:00|1499.5|1496.5|1499.5|1496.5|1499.5|1496.5|1499|1496|12
1660031400000|2022-08-09 07:50:00|1500|1497|1499.5|1496.5|1500|1497|1499.5|1496.5|27
1660031700000|2022-08-09 07:55:00|1499|1496|1498.5|1495.5|1499.5|1496.5|1498.5|1495.5|32
1660032000000|2022-08-09 08:00:00|1499|1496|1499|1496|1499|1496|1498.5|1495.5|18
1660032300000|2022-08-09 08:05:00|1498.5|1495.5|1499|1496|1499.5|1496.5|1498.5|1495.5|51
1660092300000|2022-08-10 00:45:00|1497.5|1494.5|1495.5|1492.5|1497.5|1494.5|1495|1492|96
1660092600000|2022-08-10 00:50:00|1495|1492|1495.5|1492.5|1495.5|1492.5|1494.5|1491.5|115
1660092900000|2022-08-10 00:55:00|1496|1493|1495|1492|1496|1493|1494.5|1491.5|49
1660093200000|2022-08-10 01:00:00|1494.5|1491.5|1494.5|1491.5|1496|1493|1494.5|1491.5|223
1660093500000|2022-08-10 01:05:00|1495|1492|1498|1495|1498.5|1495.5|1495|1492|177
1660093800000|2022-08-10 01:10:00|1497.5|1494.5|1497.5|1494.5|1498.5|1495.5|1497.5|1494.5|141
1660094100000|2022-08-10 01:15:00|1498|1495|1497.5|1494.5|1498|1495|1496|1493|153
1660094400000|2022-08-10 01:20:00|1497|1494|1497|1494|1497.5|1494.5|1496.5|1493.5|78
1660094700000|2022-08-10 01:25:00|1496.5|1493.5|1496.5|1493.5|1497.5|1494.5|1496|1493|104
1660095000000|2022-08-10 01:30:00|1496|1493|1496.5|1493.5|1496.5|1493.5|1496|1493|101
1660095300000|2022-08-10 01:35:00|1497|1494|1496.5|1493.5|1497|1494|1496.5|1493.5|58
1660095600000|2022-08-10 01:40:00|1497|1494|1496.5|1493.5|1497|1494|1496|1493|49
1660095900000|2022-08-10 01:45:00|1496|1493|1497|1494|1497.5|1494.5|1496|1493|102
1660096200000|2022-08-10 01:50:00|1497.5|1494.5|1498|1495|1498.5|1495.5|1497.5|1494.5|91
1660096500000|2022-08-10 01:55:00|1498.5|1495.5|1497|1494|1498.5|1495.5|1496.5|1493.5|113
1660096800000|2022-08-10 02:00:00|1496.5|1493.5|1496.5|1493.5|1496.5|1493.5|1496|1493|68
1660097100000|2022-08-10 02:05:00|1496|1493|1496|1493|1496.5|1493.5|1496|1493|25
1660097400000|2022-08-10 02:10:00|1495.5|1492.5|1494.5|1491.5|1496|1493|1494.5|1491.5|182
1660097700000|2022-08-10 02:15:00|1494|1491|1495|1492|1495.5|1492.5|1494|1491|105
1660098000000|2022-08-10 02:20:00|1495.5|1492.5|1495|1492|1496|1493|1495|1492|73
1660098300000|2022-08-10 02:25:00|1494.5|1491.5|1495|1492|1495|1492|1494.5|1491.5|42
1660098600000|2022-08-10 02:30:00|1494.5|1491.5|1495|1492|1495|1492|1494.5|1491.5|22
1660098900000|2022-08-10 02:35:00|1494.5|1491.5|1495.5|1492.5|1496|1493|1494.5|1491.5|71
1660099200000|2022-08-10 02:40:00|1496|1493|1495.5|1492.5|1496|1493|1495|1492|41
1660099500000|2022-08-10 02:45:00|1495|1492|1495|1492|1495.5|1492.5|1495|1492|70
1660099800000|2022-08-10 02:50:00|1495.5|1492.5|1496|1493|1496|1493|1495.5|1492.5|49
1660100100000|2022-08-10 02:55:00|1495.5|1492.5|1496|1493|1496|1493|1495.5|1492.5|16
1660100400000|2022-08-10 03:00:00|1495.5|1492.5|1496|1493|1496|1493|1495.5|1492.5|77
1660100700000|2022-08-10 03:05:00|1496.5|1493.5|1496|1493|1496.5|1493.5|1495.5|1492.5|28
1660101000000|2022-08-10 03:10:00|1496.5|1493.5|1495.5|1492.5|1496.5|1493.5|1495.5|1492.5|58
1660101300000|2022-08-10 03:15:00|1495|1492|1496|1493|1496.5|1493.5|1495|1492|121
1660101600000|2022-08-10 03:20:00|1495.5|1492.5|1496|1493|1496|1493|1495.5|1492.5|30
1660101900000|2022-08-10 03:25:00|1495.5|1492.5|1495.5|1492.5|1496|1493|1495.5|1492.5|3
1660102200000|2022-08-10 03:30:00|1496|1493|1495.5|1492.5|1496|1493|1495|1492|46
1660102500000|2022-08-10 03:35:00|1495|1492|1494.5|1491.5|1495|1492|1494.5|1491.5|54
1660102800000|2022-08-10 03:40:00|1495|1492|1494.5|1491.5|1495|1492|1494.5|1491.5|19
1660103100000|2022-08-10 03:45:00|1495|1492|1495.5|1492.5|1495.5|1492.5|1494.5|1491.5|21
1660103400000|2022-08-10 03:50:00|1495|1492|1495|1492|1495.5|1492.5|1495|1492|8
1660103700000|2022-08-10 03:55:00|1495.5|1492.5|1495|1492|1495.5|1492.5|1494.5|1491.5|57
1660104000000|2022-08-10 04:00:00|1494.5|1491.5|1494.5|1491.5|1494.5|1491.5|1494.5|1491.5|4
1660104300000|2022-08-10 04:05:00|1495|1492|1494.5|1491.5|1495|1492|1494.5|1491.5|77
1660104600000|2022-08-10 04:10:00|1495|1492|1494.5|1491.5|1495|1492|1494.5|1491.5|5
1660104900000|2022-08-10 04:15:00|1495|1492|1494.5|1491.5|1495|1492|1494.5|1491.5|18
1660105200000|2022-08-10 04:20:00|1495|1492|1495.5|1492.5|1495.5|1492.5|1494.5|1491.5|57
1660105500000|2022-08-10 04:25:00|1495|1492|1494.5|1491.5|1495.5|1492.5|1494.5|1491.5|46
1660105800000|2022-08-10 04:30:00|1495|1492|1494.5|1491.5|1495|1492|1494.5|1491.5|13
1660106100000|2022-08-10 04:35:00|1495|1492|1494.5|1491.5|1495|1492|1494.5|1491.5|60
1660106400000|2022-08-10 04:40:00|1494|1491|1494.5|1491.5|1494.5|1491.5|1494|1491|9
1660113000000|2022-08-10 06:30:00|1494|1491|1493.5|1490.5|1494.5|1491.5|1492.5|1489.5|163
1660113300000|2022-08-10 06:35:00|1493|1490|1493|1490|1493|1490|1493|1490|41
1660113600000|2022-08-10 06:40:00|1493.5|1490.5|1493|1490|1493.5|1490.5|1493|1490|121
1660113900000|2022-08-10 06:45:00|1493.5|1490.5|1493|1490|1493.5|1490.5|1493|1490|32
1660114200000|2022-08-10 06:50:00|1493.5|1490.5|1493.5|1490.5|1493.5|1490.5|1493|1490|35
1660114500000|2022-08-10 06:55:00|1493|1490|1494|1491|1494.5|1491.5|1493|1490|91
1660114800000|2022-08-10 07:00:00|1494.5|1491.5|1493.5|1490.5|1494.5|1491.5|1493.5|1490.5|73
1660115100000|2022-08-10 07:05:00|1494|1491|1493|1490|1494|1491|1493|1490|41
1660115400000|2022-08-10 07:10:00|1493.5|1490.5|1493.5|1490.5|1493.5|1490.5|1492.5|1489.5|112
1660115700000|2022-08-10 07:15:00|1493|1490|1493|1490|1493.5|1490.5|1493|1490|16
1660116000000|2022-08-10 07:20:00|1493.5|1490.5|1493|1490|1493.5|1490.5|1493|1490|60
1660116300000|2022-08-10 07:25:00|1493.5|1490.5|1493|1490|1494|1491|1493|1490|51
1660116600000|2022-08-10 07:30:00|1493.5|1490.5|1493|1490|1493.5|1490.5|1493|1490|15
1660116900000|2022-08-10 07:35:00|1493.5|1490.5|1493.5|1490.5|1493.5|1490.5|1493|1490|32
1660117200000|2022-08-10 07:40:00|1493|1490|1494|1491|1494|1491|1493|1490|73
1660117500000|2022-08-10 07:45:00|1493.5|1490.5|1494|1491|1494|1491|1493.5|1490.5|82
1660117800000|2022-08-10 07:50:00|1494.5|1491.5|1494.5|1491.5|1495.5|1492.5|1494|1491|91
1660118100000|2022-08-10 07:55:00|1494|1491|1494.5|1491.5|1494.5|1491.5|1494|1491|44
1660118400000|2022-08-10 08:00:00|1494|1491|1494|1491|1494.5|1491.5|1494|1491|7
1660118700000|2022-08-10 08:05:00|1494.5|1491.5|1493.5|1490.5|1494.5|1491.5|1493.5|1490.5|109
1660178700000|2022-08-11 00:45:00|1502.5|1499.5|1504|1501|1504.5|1501.5|1502.5|1499.5|94
1660179000000|2022-08-11 00:50:00|1503.5|1500.5|1503.5|1500.5|1504|1501|1503|1500|73
1660179300000|2022-08-11 00:55:00|1504|1501|1503.5|1500.5|1504|1501|1503.5|1500.5|52
1660179600000|2022-08-11 01:00:00|1504|1501|1503.5|1500.5|1505.5|1502.5|1503.5|1500.5|256
1660179900000|2022-08-11 01:05:00|1503|1500|1504|1501|1504.5|1501.5|1503|1500|119
1660180200000|2022-08-11 01:10:00|1504.5|1501.5|1504.5|1501.5|1504.5|1501.5|1503.5|1500.5|45
1660180500000|2022-08-11 01:15:00|1504|1501|1506.5|1503.5|1506.5|1503.5|1504|1501|127
1660180800000|2022-08-11 01:20:00|1506|1503|1506|1503|1507|1504|1505.5|1502.5|104
1660181100000|2022-08-11 01:25:00|1506.5|1503.5|1506.5|1503.5|1506.5|1503.5|1505.5|1502.5|72
1660181400000|2022-08-11 01:30:00|1506|1503|1506|1503|1506|1503|1505.5|1502.5|83
1660181700000|2022-08-11 01:35:00|1505.5|1502.5|1505.5|1502.5|1506.5|1503.5|1505.5|1502.5|88
1660182000000|2022-08-11 01:40:00|1505|1502|1504.5|1501.5|1505.5|1502.5|1504|1501|149
1660182300000|2022-08-11 01:45:00|1504|1501|1504|1501|1504.5|1501.5|1504|1501|92
1660182600000|2022-08-11 01:50:00|1504.5|1501.5|1503|1500|1504.5|1501.5|1502.5|1499.5|69
1660182900000|2022-08-11 01:55:00|1503.5|1500.5|1503.5|1500.5|1504|1501|1503|1500|52
1660183200000|2022-08-11 02:00:00|1503|1500|1501.5|1498.5|1503|1500|1501.5|1498.5|64
1660183500000|2022-08-11 02:05:00|1502|1499|1502|1499|1502.5|1499.5|1501.5|1498.5|50
1660183800000|2022-08-11 02:10:00|1501.5|1498.5|1502.5|1499.5|1502.5|1499.5|1501.5|1498.5|58
1660184100000|2022-08-11 02:15:00|1502|1499|1502.5|1499.5|1502.5|1499.5|1502|1499|50
1660184400000|2022-08-11 02:20:00|1502|1499|1503.5|1500.5|1503.5|1500.5|1502|1499|56
1660184700000|2022-08-11 02:25:00|1503|1500|1503.5|1500.5|1504|1501|1503|1500|57
1660185000000|2022-08-11 02:30:00|1503|1500|1504.5|1501.5|1504.5|1501.5|1503|1500|114
1660185300000|2022-08-11 02:35:00|1504|1501|1503.5|1500.5|1504.5|1501.5|1503.5|1500.5|89
1660185600000|2022-08-11 02:40:00|1504|1501|1504|1501|1504.5|1501.5|1503.5|1500.5|46
1660185900000|2022-08-11 02:45:00|1503.5|1500.5|1503.5|1500.5|1504|1501|1503.5|1500.5|44
1660186200000|2022-08-11 02:50:00|1503|1500|1504|1501|1504|1501|1503|1500|65
1660186500000|2022-08-11 02:55:00|1503.5|1500.5|1503.5|1500.5|1503.5|1500.5|1503.5|1500.5|21
1660186800000|2022-08-11 03:00:00|1503|1500|1503.5|1500.5|1503.5|1500.5|1503|1500|65
1660187100000|2022-08-11 03:05:00|1504|1501|1503.5|1500.5|1504.5|1501.5|1503.5|1500.5|74
1660187400000|2022-08-11 03:10:00|1504|1501|1504|1501|1504|1501|1503.5|1500.5|29
1660187700000|2022-08-11 03:15:00|1504.5|1501.5|1505|1502|1506|1503|1504|1501|154
1660188000000|2022-08-11 03:20:00|1505.5|1502.5|1505.5|1502.5|1506|1503|1505|1502|73
1660188300000|2022-08-11 03:25:00|1505|1502|1506.5|1503.5|1506.5|1503.5|1505|1502|98
1660188600000|2022-08-11 03:30:00|1506|1503|1506.5|1503.5|1507|1504|1506|1503|60
1660188900000|2022-08-11 03:35:00|1507|1504|1506.5|1503.5|1507.5|1504.5|1506.5|1503.5|118
1660189200000|2022-08-11 03:40:00|1507|1504|1506.5|1503.5|1507|1504|1506.5|1503.5|58
1660189500000|2022-08-11 03:45:00|1506|1503|1505.5|1502.5|1506.5|1503.5|1505.5|1502.5|62
1660189800000|2022-08-11 03:50:00|1506|1503|1505.5|1502.5|1506|1503|1505|1502|42
1660190100000|2022-08-11 03:55:00|1505|1502|1504.5|1501.5|1505.5|1502.5|1504|1501|66
1660190400000|2022-08-11 04:00:00|1505|1502|1505|1502|1505|1502|1504.5|1501.5|65
1660190700000|2022-08-11 04:05:00|1504.5|1501.5|1504.5|1501.5|1505|1502|1504|1501|57
1660191000000|2022-08-11 04:10:00|1504|1501|1504|1501|1504.5|1501.5|1503.5|1500.5|46
1660191300000|2022-08-11 04:15:00|1504.5|1501.5|1505.5|1502.5|1505.5|1502.5|1504.5|1501.5|126
1660191600000|2022-08-11 04:20:00|1505|1502|1506.5|1503.5|1506.5|1503.5|1505|1502|69
1660191900000|2022-08-11 04:25:00|1506|1503|1505|1502|1506.5|1503.5|1505|1502|47
1660192200000|2022-08-11 04:30:00|1505.5|1502.5|1506.5|1503.5|1506.5|1503.5|1505.5|1502.5|74
1660192500000|2022-08-11 04:35:00|1506|1503|1506.5|1503.5|1506.5|1503.5|1506|1503|28
1660192800000|2022-08-11 04:40:00|1507|1504|1507|1504|1507|1504|1506.5|1503.5|38
1660199400000|2022-08-11 06:30:00|1507.3|1504.3|1505.8|1502.8|1507.3|1504.3|1505.3|1502.3|182
1660199700000|2022-08-11 06:35:00|1506.3|1503.3|1506.8|1503.8|1506.8|1503.8|1505.8|1502.8|60
1660200000000|2022-08-11 06:40:00|1506.3|1503.3|1506.8|1503.8|1506.8|1503.8|1506.3|1503.3|78
1660200300000|2022-08-11 06:45:00|1507.3|1504.3|1506.8|1503.8|1507.8|1504.8|1506.8|1503.8|68
1660200600000|2022-08-11 06:50:00|1507.3|1504.3|1506.8|1503.8|1508.8|1505.8|1506.8|1503.8|176
1660200900000|2022-08-11 06:55:00|1506.3|1503.3|1506.3|1503.3|1506.3|1503.3|1505.3|1502.3|79
1660201200000|2022-08-11 07:00:00|1505.8|1502.8|1504.8|1501.8|1506.3|1503.3|1504.3|1501.3|170
1660201500000|2022-08-11 07:05:00|1505.3|1502.3|1504.8|1501.8|1505.3|1502.3|1504.8|1501.8|45
1660201800000|2022-08-11 07:10:00|1505.3|1502.3|1505.8|1502.8|1505.8|1502.8|1504.8|1501.8|67
1660202100000|2022-08-11 07:15:00|1505.3|1502.3|1504.8|1501.8|1506.3|1503.3|1504.8|1501.8|66
1660202400000|2022-08-11 07:20:00|1505.3|1502.3|1505.3|1502.3|1505.8|1502.8|1505.3|1502.3|71
1660202700000|2022-08-11 07:25:00|1505.8|1502.8|1504.8|1501.8|1505.8|1502.8|1504.3|1501.3|44
1660203000000|2022-08-11 07:30:00|1505.3|1502.3|1505.3|1502.3|1505.8|1502.8|1505.3|1502.3|34
1660203300000|2022-08-11 07:35:00|1504.8|1501.8|1504.8|1501.8|1504.8|1501.8|1504.3|1501.3|95
1660203600000|2022-08-11 07:40:00|1504.3|1501.3|1504.3|1501.3|1504.8|1501.8|1503.8|1500.8|50
1660203900000|2022-08-11 07:45:00|1504.8|1501.8|1504.8|1501.8|1504.8|1501.8|1504.3|1501.3|52
1660204200000|2022-08-11 07:50:00|1504.3|1501.3|1504.8|1501.8|1504.8|1501.8|1504.3|1501.3|34
1660204500000|2022-08-11 07:55:00|1504.3|1501.3|1504.8|1501.8|1504.8|1501.8|1504.3|1501.3|36
1660204800000|2022-08-11 08:00:00|1505.3|1502.3|1504.8|1501.8|1505.3|1502.3|1504.3|1501.3|42
1660205100000|2022-08-11 08:05:00|1505.3|1502.3|1505.3|1502.3|1505.8|1502.8|1504.8|1501.8|48
1660265100000|2022-08-12 00:45:00|1512.3|1509.3|1509.8|1506.8|1512.3|1509.3|1508.8|1505.8|83
1660265400000|2022-08-12 00:50:00|1510.3|1507.3|1509.8|1506.8|1510.3|1507.3|1509.8|1506.8|37
1660265700000|2022-08-12 00:55:00|1509.3|1506.3|1509.8|1506.8|1509.8|1506.8|1509.3|1506.3|19
1660266000000|2022-08-12 01:00:00|1510.3|1507.3|1509.8|1506.8|1511.8|1508.8|1509.3|1506.3|197
1660266300000|2022-08-12 01:05:00|1509.3|1506.3|1510.3|1507.3|1511.3|1508.3|1508.8|1505.8|158
1660266600000|2022-08-12 01:10:00|1510.8|1507.8|1510.8|1507.8|1511.3|1508.3|1509.8|1506.8|80
1660266900000|2022-08-12 01:15:00|1510.3|1507.3|1509.8|1506.8|1510.8|1507.8|1509.8|1506.8|76
1660267200000|2022-08-12 01:20:00|1510.3|1507.3|1509.8|1506.8|1510.3|1507.3|1509.3|1506.3|59
1660267500000|2022-08-12 01:25:00|1509.3|1506.3|1509.8|1506.8|1509.8|1506.8|1509.3|1506.3|76
1660267800000|2022-08-12 01:30:00|1509.3|1506.3|1508.8|1505.8|1509.8|1506.8|1508.3|1505.3|162
1660268100000|2022-08-12 01:35:00|1509.3|1506.3|1508.8|1505.8|1509.8|1506.8|1508.8|1505.8|80
1660268400000|2022-08-12 01:40:00|1509.3|1506.3|1509.3|1506.3|1509.8|1506.8|1508.8|1505.8|57
1660268700000|2022-08-12 01:45:00|1508.8|1505.8|1509.3|1506.3|1509.8|1506.8|1508.3|1505.3|102
1660269000000|2022-08-12 01:50:00|1508.8|1505.8|1508.8|1505.8|1509.3|1506.3|1507.8|1504.8|100
1660269300000|2022-08-12 01:55:00|1508.3|1505.3|1507.8|1504.8|1508.8|1505.8|1507.3|1504.3|107
1660269600000|2022-08-12 02:00:00|1508.3|1505.3|1508.8|1505.8|1508.8|1505.8|1507.8|1504.8|79
1660269900000|2022-08-12 02:05:00|1508.3|1505.3|1509.8|1506.8|1509.8|1506.8|1508.3|1505.3|124
1660270200000|2022-08-12 02:10:00|1509.3|1506.3|1510.3|1507.3|1510.8|1507.8|1509.3|1506.3|124
1660270500000|2022-08-12 02:15:00|1510.8|1507.8|1509.8|1506.8|1511.3|1508.3|1509.8|1506.8|136
1660270800000|2022-08-12 02:20:00|1510.3|1507.3|1510.3|1507.3|1510.3|1507.3|1509.8|1506.8|50
1660271100000|2022-08-12 02:25:00|1509.8|1506.8|1509.3|1506.3|1510.3|1507.3|1509.3|1506.3|90
1660271400000|2022-08-12 02:30:00|1509.8|1506.8|1510.3|1507.3|1510.3|1507.3|1509.3|1506.3|92
1660271700000|2022-08-12 02:35:00|1509.8|1506.8|1509.8|1506.8|1510.3|1507.3|1509.8|1506.8|66
1660272000000|2022-08-12 02:40:00|1509.3|1506.3|1509.8|1506.8|1509.8|1506.8|1509.3|1506.3|19
1660272300000|2022-08-12 02:45:00|1509.3|1506.3|1508.8|1505.8|1509.8|1506.8|1508.8|1505.8|72
1660272600000|2022-08-12 02:50:00|1509.3|1506.3|1508.8|1505.8|1509.3|1506.3|1508.8|1505.8|72
1660272900000|2022-08-12 02:55:00|1508.3|1505.3|1507.8|1504.8|1508.8|1505.8|1507.8|1504.8|69
1660273200000|2022-08-12 03:00:00|1508.3|1505.3|1508.3|1505.3|1508.8|1505.8|1508.3|1505.3|42
1660273500000|2022-08-12 03:05:00|1508.8|1505.8|1508.8|1505.8|1509.3|1506.3|1508.8|1505.8|75
1660273800000|2022-08-12 03:10:00|1508.3|1505.3|1509.8|1506.8|1509.8|1506.8|1508.3|1505.3|172
1660274100000|2022-08-12 03:15:00|1510.3|1507.3|1510.3|1507.3|1510.3|1507.3|1509.8|1506.8|96
1660274400000|2022-08-12 03:20:00|1510.8|1507.8|1510.3|1507.3|1510.8|1507.8|1510.3|1507.3|78
1660274700000|2022-08-12 03:25:00|1509.8|1506.8|1510.3|1507.3|1510.3|1507.3|1509.8|1506.8|19
1660275000000|2022-08-12 03:30:00|1509.8|1506.8|1510.3|1507.3|1510.8|1507.8|1509.8|1506.8|50
1660275300000|2022-08-12 03:35:00|1510.8|1507.8|1511.3|1508.3|1511.8|1508.8|1510.3|1507.3|124
1660275600000|2022-08-12 03:40:00|1510.8|1507.8|1510.8|1507.8|1511.3|1508.3|1510.8|1507.8|57
1660275900000|2022-08-12 03:45:00|1511.3|1508.3|1511.3|1508.3|1511.3|1508.3|1510.8|1507.8|29
1660276200000|2022-08-12 03:50:00|1510.8|1507.8|1510.8|1507.8|1511.3|1508.3|1510.8|1507.8|44
1660276500000|2022-08-12 03:55:00|1510.3|1507.3|1510.8|1507.8|1510.8|1507.8|1510.3|1507.3|17
1660276800000|2022-08-12 04:00:00|1511.3|1508.3|1511.8|1508.8|1511.8|1508.8|1511.3|1508.3|129
1660277100000|2022-08-12 04:05:00|1511.3|1508.3|1511.3|1508.3|1511.8|1508.8|1511.3|1508.3|45
1660277400000|2022-08-12 04:10:00|1511.8|1508.8|1511.3|1508.3|1511.8|1508.8|1511.3|1508.3|35
1660277700000|2022-08-12 04:15:00|1510.8|1507.8|1510.8|1507.8|1510.8|1507.8|1510.3|1507.3|20
1660278000000|2022-08-12 04:20:00|1511.3|1508.3|1510.8|1507.8|1511.3|1508.3|1510.3|1507.3|46
1660278300000|2022-08-12 04:25:00|1510.3|1507.3|1510.3|1507.3|1510.3|1507.3|1510.3|1507.3|38
1660278600000|2022-08-12 04:30:00|1510.8|1507.8|1511.3|1508.3|1511.3|1508.3|1510.8|1507.8|19
1660278900000|2022-08-12 04:35:00|1510.8|1507.8|1511.8|1508.8|1511.8|1508.8|1510.8|1507.8|34
1660279200000|2022-08-12 04:40:00|1512.3|1509.3|1511.8|1508.8|1512.3|1509.3|1511.8|1508.8|32
1660285800000|2022-08-12 06:30:00|1512.3|1509.3|1513.3|1510.3|1513.3|1510.3|1511.3|1508.3|219
1660286100000|2022-08-12 06:35:00|1513.8|1510.8|1514.3|1511.3|1514.3|1511.3|1513.3|1510.3|57
1660286400000|2022-08-12 06:40:00|1514.8|1511.8|1515.8|1512.8|1515.8|1512.8|1514.8|1511.8|143
1660286700000|2022-08-12 06:45:00|1515.3|1512.3|1514.3|1511.3|1516.3|1513.3|1514.3|1511.3|124
1660287000000|2022-08-12 06:50:00|1514.8|1511.8|1514.3|1511.3|1514.8|1511.8|1513.8|1510.8|76
1660287300000|2022-08-12 06:55:00|1513.8|1510.8|1513.3|1510.3|1514.3|1511.3|1513.3|1510.3|54
1660287600000|2022-08-12 07:00:00|1512.8|1509.8|1512.8|1509.8|1513.3|1510.3|1512.8|1509.8|96
1660287900000|2022-08-12 07:05:00|1513.3|1510.3|1512.8|1509.8|1513.3|1510.3|1512.8|1509.8|50
1660288200000|2022-08-12 07:10:00|1513.3|1510.3|1513.3|1510.3|1513.8|1510.8|1512.8|1509.8|59
1660288500000|2022-08-12 07:15:00|1512.8|1509.8|1512.3|1509.3|1513.3|1510.3|1512.3|1509.3|75
1660288800000|2022-08-12 07:20:00|1511.8|1508.8|1511.8|1508.8|1512.3|1509.3|1511.3|1508.3|110
1660289100000|2022-08-12 07:25:00|1512.3|1509.3|1510.8|1507.8|1512.3|1509.3|1510.3|1507.3|87
1660289400000|2022-08-12 07:30:00|1510.3|1507.3|1510.3|1507.3|1511.3|1508.3|1509.3|1506.3|140
1660289700000|2022-08-12 07:35:00|1509.8|1506.8|1509.8|1506.8|1510.3|1507.3|1509.3|1506.3|87
1660290000000|2022-08-12 07:40:00|1510.3|1507.3|1510.3|1507.3|1510.8|1507.8|1510.3|1507.3|54
1660290300000|2022-08-12 07:45:00|1509.8|1506.8|1509.3|1506.3|1510.3|1507.3|1509.3|1506.3|38
1660290600000|2022-08-12 07:50:00|1509.8|1506.8|1509.3|1506.3|1509.8|1506.8|1508.8|1505.8|75
1660290900000|2022-08-12 07:55:00|1508.8|1505.8|1509.8|1506.8|1509.8|1506.8|1508.3|1505.3|107
1660291200000|2022-08-12 08:00:00|1510.3|1507.3|1510.8|1507.8|1510.8|1507.8|1509.8|1506.8|76
1660291500000|2022-08-12 08:05:00|1510.3|1507.3|1510.3|1507.3|1510.3|1507.3|1509.8|1506.8|21
1660524300000|2022-08-15 00:45:00|1510.8|1507.8|1511.8|1508.8|1512.8|1509.8|1510.8|1507.8|155
1660524600000|2022-08-15 00:50:00|1511.3|1508.3|1510.3|1507.3|1511.8|1508.8|1509.3|1506.3|107
1660524900000|2022-08-15 00:55:00|1510.8|1507.8|1510.8|1507.8|1511.3|1508.3|1510.8|1507.8|42
1660525200000|2022-08-15 01:00:00|1511.3|1508.3|1511.3|1508.3|1512.3|1509.3|1511.3|1508.3|135
1660525500000|2022-08-15 01:05:00|1510.8|1507.8|1507.8|1504.8|1511.3|1508.3|1507.3|1504.3|169
1660525800000|2022-08-15 01:10:00|1508.3|1505.3|1510.3|1507.3|1510.3|1507.3|1507.8|1504.8|82
1660526100000|2022-08-15 01:15:00|1509.8|1506.8|1509.3|1506.3|1511.8|1508.8|1509.3|1506.3|112
1660526400000|2022-08-15 01:20:00|1508.8|1505.8|1506.8|1503.8|1509.3|1506.3|1506.3|1503.3|171
1660526700000|2022-08-15 01:25:00|1506.3|1503.3|1508.3|1505.3|1508.8|1505.8|1506.3|1503.3|143
1660527000000|2022-08-15 01:30:00|1508.8|1505.8|1510.3|1507.3|1510.3|1507.3|1507.8|1504.8|165
1660527300000|2022-08-15 01:35:00|1509.8|1506.8|1510.3|1507.3|1510.8|1507.8|1508.8|1505.8|108
1660527600000|2022-08-15 01:40:00|1509.8|1506.8|1509.3|1506.3|1509.8|1506.8|1508.8|1505.8|79
1660527900000|2022-08-15 01:45:00|1508.8|1505.8|1509.8|1506.8|1509.8|1506.8|1508.3|1505.3|54
1660528200000|2022-08-15 01:50:00|1510.3|1507.3|1509.3|1506.3|1510.8|1507.8|1509.3|1506.3|62
1660528500000|2022-08-15 01:55:00|1509.8|1506.8|1508.8|1505.8|1510.3|1507.3|1508.8|1505.8|59
1660528800000|2022-08-15 02:00:00|1509.3|1506.3|1508.8|1505.8|1509.3|1506.3|1508.3|1505.3|53
1660529100000|2022-08-15 02:05:00|1508.3|1505.3|1508.3|1505.3|1508.8|1505.8|1508.3|1505.3|49
1660529400000|2022-08-15 02:10:00|1508.8|1505.8|1507.3|1504.3|1508.8|1505.8|1507.3|1504.3|95
1660529700000|2022-08-15 02:15:00|1506.8|1503.8|1508.3|1505.3|1508.3|1505.3|1506.8|1503.8|52
1660530000000|2022-08-15 02:20:00|1508.8|1505.8|1509.3|1506.3|1509.3|1506.3|1508.3|1505.3|66
1660530300000|2022-08-15 02:25:00|1509.8|1506.8|1508.8|1505.8|1509.8|1506.8|1508.8|1505.8|40
1660530600000|2022-08-15 02:30:00|1509.3|1506.3|1509.8|1506.8|1510.8|1507.8|1508.8|1505.8|89
1660530900000|2022-08-15 02:35:00|1510.3|1507.3|1510.8|1507.8|1511.3|1508.3|1510.3|1507.3|61
1660531200000|2022-08-15 02:40:00|1511.3|1508.3|1510.8|1507.8|1511.8|1508.8|1510.3|1507.3|62
1660531500000|2022-08-15 02:45:00|1511.3|1508.3|1510.8|1507.8|1511.3|1508.3|1510.8|1507.8|52
1660531800000|2022-08-15 02:50:00|1510.3|1507.3|1511.3|1508.3|1511.3|1508.3|1510.3|1507.3|50
1660532100000|2022-08-15 02:55:00|1511.8|1508.8|1511.8|1508.8|1512.3|1509.3|1511.3|1508.3|59
1660532400000|2022-08-15 03:00:00|1512.3|1509.3|1511.8|1508.8|1512.3|1509.3|1511.3|1508.3|69
1660532700000|2022-08-15 03:05:00|1511.3|1508.3|1511.8|1508.8|1511.8|1508.8|1511.3|1508.3|45
1660533000000|2022-08-15 03:10:00|1512.3|1509.3|1512.3|1509.3|1512.8|1509.8|1511.8|1508.8|88
1660533300000|2022-08-15 03:15:00|1512.8|1509.8|1512.3|1509.3|1512.8|1509.8|1511.8|1508.8|72
1660533600000|2022-08-15 03:20:00|1512.8|1509.8|1511.3|1508.3|1512.8|1509.8|1511.3|1508.3|63
1660533900000|2022-08-15 03:25:00|1511.8|1508.8|1511.8|1508.8|1511.8|1508.8|1511.3|1508.3|38
1660534200000|2022-08-15 03:30:00|1511.3|1508.3|1510.3|1507.3|1511.3|1508.3|1510.3|1507.3|45
1660534500000|2022-08-15 03:35:00|1510.8|1507.8|1510.3|1507.3|1510.8|1507.8|1510.3|1507.3|44
1660534800000|2022-08-15 03:40:00|1510.8|1507.8|1510.8|1507.8|1510.8|1507.8|1510.3|1507.3|31
1660535100000|2022-08-15 03:45:00|1510.3|1507.3|1510.3|1507.3|1510.8|1507.8|1510.3|1507.3|35
1660535400000|2022-08-15 03:50:00|1509.8|1506.8|1510.3|1507.3|1510.3|1507.3|1509.3|1506.3|37
1660535700000|2022-08-15 03:55:00|1509.8|1506.8|1509.8|1506.8|1510.8|1507.8|1509.8|1506.8|41
1660536000000|2022-08-15 04:00:00|1510.3|1507.3|1510.8|1507.8|1510.8|1507.8|1509.8|1506.8|28
1660536300000|2022-08-15 04:05:00|1510.3|1507.3|1510.8|1507.8|1510.8|1507.8|1510.3|1507.3|24
1660536600000|2022-08-15 04:10:00|1511.3|1508.3|1510.8|1507.8|1511.3|1508.3|1510.8|1507.8|42
1660536900000|2022-08-15 04:15:00|1511.3|1508.3|1511.8|1508.8|1511.8|1508.8|1510.8|1507.8|66
1660537200000|2022-08-15 04:20:00|1512.3|1509.3|1511.8|1508.8|1512.3|1509.3|1511.3|1508.3|40
1660537500000|2022-08-15 04:25:00|1511.3|1508.3|1511.3|1508.3|1511.3|1508.3|1510.8|1507.8|48
1660537800000|2022-08-15 04:30:00|1510.8|1507.8|1511.8|1508.8|1511.8|1508.8|1510.8|1507.8|17
1660538100000|2022-08-15 04:35:00|1512.3|1509.3|1511.3|1508.3|1512.3|1509.3|1511.3|1508.3|38
1660538400000|2022-08-15 04:40:00|1511.8|1508.8|1512.8|1509.8|1513.8|1510.8|1511.8|1508.8|87
1660545000000|2022-08-15 06:30:00|1513.3|1510.3|1510.3|1507.3|1513.3|1510.3|1509.8|1506.8|286
1660545300000|2022-08-15 06:35:00|1510.8|1507.8|1509.8|1506.8|1510.8|1507.8|1509.3|1506.3|91
1660545600000|2022-08-15 06:40:00|1509.3|1506.3|1510.3|1507.3|1510.3|1507.3|1508.8|1505.8|77
1660545900000|2022-08-15 06:45:00|1509.8|1506.8|1509.3|1506.3|1510.3|1507.3|1508.8|1505.8|150
1660546200000|2022-08-15 06:50:00|1509.8|1506.8|1509.3|1506.3|1509.8|1506.8|1509.3|1506.3|46
1660546500000|2022-08-15 06:55:00|1509.8|1506.8|1509.3|1506.3|1509.8|1506.8|1509.3|1506.3|59
1660546800000|2022-08-15 07:00:00|1509.8|1506.8|1509.3|1506.3|1509.8|1506.8|1508.8|1505.8|55
1660547100000|2022-08-15 07:05:00|1508.8|1505.8|1508.3|1505.3|1509.3|1506.3|1507.8|1504.8|120
1660547400000|2022-08-15 07:10:00|1507.8|1504.8|1507.8|1504.8|1508.3|1505.3|1507.3|1504.3|107
1660547700000|2022-08-15 07:15:00|1508.3|1505.3|1508.3|1505.3|1508.3|1505.3|1507.3|1504.3|153
1660548000000|2022-08-15 07:20:00|1507.8|1504.8|1507.8|1504.8|1508.3|1505.3|1507.8|1504.8|27
1660548300000|2022-08-15 07:25:00|1508.3|1505.3|1508.3|1505.3|1508.3|1505.3|1507.8|1504.8|97
1660548600000|2022-08-15 07:30:00|1507.8|1504.8|1507.8|1504.8|1508.3|1505.3|1507.8|1504.8|76
1660548900000|2022-08-15 07:35:00|1508.3|1505.3|1508.3|1505.3|1508.8|1505.8|1508.3|1505.3|50
1660549200000|2022-08-15 07:40:00|1507.8|1504.8|1507.8|1504.8|1508.3|1505.3|1507.8|1504.8|95
1660549500000|2022-08-15 07:45:00|1508.3|1505.3|1508.3|1505.3|1509.3|1506.3|1507.8|1504.8|108
1660549800000|2022-08-15 07:50:00|1507.8|1504.8|1507.8|1504.8|1508.3|1505.3|1507.8|1504.8|52
1660550100000|2022-08-15 07:55:00|1508.3|1505.3|1508.3|1505.3|1508.3|1505.3|1507.8|1504.8|28
1660550400000|2022-08-15 08:00:00|1507.8|1504.8|1507.8|1504.8|1508.3|1505.3|1507.8|1504.8|41
1660550700000|2022-08-15 08:05:00|1508.3|1505.3|1508.3|1505.3|1508.8|1505.8|1508.3|1505.3|54
1660610700000|2022-08-16 00:45:00|1510.8|1507.8|1510.3|1507.3|1511.3|1508.3|1509.3|1506.3|63
1660611000000|2022-08-16 00:50:00|1509.3|1506.3|1509.3|1506.3|1509.8|1506.8|1508.3|1505.3|60
1660611300000|2022-08-16 00:55:00|1508.8|1505.8|1509.3|1506.3|1509.3|1506.3|1506.8|1503.8|60
1660611600000|2022-08-16 01:00:00|1509.8|1506.8|1512.3|1509.3|1513.8|1510.8|1509.8|1506.8|328
1660611900000|2022-08-16 01:05:00|1512.8|1509.8|1511.3|1508.3|1512.8|1509.8|1510.3|1507.3|158
1660612200000|2022-08-16 01:10:00|1511.8|1508.8|1512.8|1509.8|1513.8|1510.8|1511.8|1508.8|134
1660612500000|2022-08-16 01:15:00|1513.3|1510.3|1514.8|1511.8|1515.3|1512.3|1511.8|1508.8|178
1660612800000|2022-08-16 01:20:00|1514.3|1511.3|1514.8|1511.8|1515.3|1512.3|1513.8|1510.8|108
1660613100000|2022-08-16 01:25:00|1514.3|1511.3|1513.3|1510.3|1515.3|1512.3|1513.3|1510.3|128
1660613400000|2022-08-16 01:30:00|1512.8|1509.8|1514.8|1511.8|1515.3|1512.3|1512.3|1509.3|116
1660613700000|2022-08-16 01:35:00|1514.3|1511.3|1513.8|1510.8|1514.8|1511.8|1513.3|1510.3|79
1660614000000|2022-08-16 01:40:00|1513.3|1510.3|1514.3|1511.3|1514.3|1511.3|1513.3|1510.3|98
1660614300000|2022-08-16 01:45:00|1513.8|1510.8|1515.8|1512.8|1515.8|1512.8|1513.8|1510.8|133
1660614600000|2022-08-16 01:50:00|1515.3|1512.3|1514.3|1511.3|1515.8|1512.8|1514.3|1511.3|134
1660614900000|2022-08-16 01:55:00|1514.8|1511.8|1514.3|1511.3|1514.8|1511.8|1514.3|1511.3|36
1660615200000|2022-08-16 02:00:00|1514.8|1511.8|1514.8|1511.8|1515.3|1512.3|1514.3|1511.3|75
1660615500000|2022-08-16 02:05:00|1515.3|1512.3|1517.8|1514.8|1518.3|1515.3|1515.3|1512.3|362
1660615800000|2022-08-16 02:10:00|1517.3|1514.3|1516.8|1513.8|1517.8|1514.8|1516.8|1513.8|105
1660616100000|2022-08-16 02:15:00|1517.3|1514.3|1516.3|1513.3|1517.3|1514.3|1516.3|1513.3|54
1660616400000|2022-08-16 02:20:00|1516.8|1513.8|1516.3|1513.3|1516.8|1513.8|1516.3|1513.3|58
1660616700000|2022-08-16 02:25:00|1516.8|1513.8|1517.3|1514.3|1517.3|1514.3|1516.8|1513.8|45
1660617000000|2022-08-16 02:30:00|1517.8|1514.8|1516.8|1513.8|1517.8|1514.8|1516.3|1513.3|82
1660617300000|2022-08-16 02:35:00|1517.3|1514.3|1516.3|1513.3|1517.8|1514.8|1516.3|1513.3|124
1660617600000|2022-08-16 02:40:00|1516.8|1513.8|1517.3|1514.3|1517.3|1514.3|1516.8|1513.8|18
1660617900000|2022-08-16 02:45:00|1516.8|1513.8|1517.8|1514.8|1517.8|1514.8|1516.8|1513.8|92
1660618200000|2022-08-16 02:50:00|1517.3|1514.3|1516.8|1513.8|1517.3|1514.3|1516.3|1513.3|78
1660618500000|2022-08-16 02:55:00|1517.3|1514.3|1517.3|1514.3|1517.3|1514.3|1516.8|1513.8|32
1660618800000|2022-08-16 03:00:00|1516.8|1513.8|1515.3|1512.3|1516.8|1513.8|1515.3|1512.3|127
1660619100000|2022-08-16 03:05:00|1515.8|1512.8|1515.3|1512.3|1516.3|1513.3|1514.8|1511.8|78
1660619400000|2022-08-16 03:10:00|1515.8|1512.8|1516.8|1513.8|1516.8|1513.8|1515.8|1512.8|126
1660619700000|2022-08-16 03:15:00|1516.3|1513.3|1517.3|1514.3|1517.8|1514.8|1516.3|1513.3|169
1660620000000|2022-08-16 03:20:00|1517.8|1514.8|1517.8|1514.8|1518.3|1515.3|1517.8|1514.8|135
1660620300000|2022-08-16 03:25:00|1517.3|1514.3|1517.8|1514.8|1517.8|1514.8|1517.3|1514.3|60
1660620600000|2022-08-16 03:30:00|1517.3|1514.3|1518.4|1515.4|1518.9|1515.9|1517.3|1514.3|108
1660620900000|2022-08-16 03:35:00|1518.9|1515.9|1518.9|1515.9|1519.9|1516.9|1518.4|1515.4|130
1660621200000|2022-08-16 03:40:00|1518.4|1515.4|1518.9|1515.9|1518.9|1515.9|1517.9|1514.9|102
1660621500000|2022-08-16 03:45:00|1519.4|1516.4|1517.4|1514.4|1519.4|1516.4|1517.4|1514.4|75
1660621800000|2022-08-16 03:50:00|1517.9|1514.9|1517.9|1514.9|1517.9|1514.9|1517.4|1514.4|25
1660622100000|2022-08-16 03:55:00|1517.4|1514.4|1517.9|1514.9|1517.9|1514.9|1517.4|1514.4|59
1660622400000|2022-08-16 04:00:00|1518.4|1515.4|1518.4|1515.4|1518.9|1515.9|1518.4|1515.4|57
1660622700000|2022-08-16 04:05:00|1518.9|1515.9|1519.4|1516.4|1519.4|1516.4|1518.9|1515.9|51
1660623000000|2022-08-16 04:10:00|1518.9|1515.9|1518.9|1515.9|1519.4|1516.4|1518.9|1515.9|35
1660623300000|2022-08-16 04:15:00|1519.4|1516.4|1518.9|1515.9|1519.4|1516.4|1518.9|1515.9|47
1660623600000|2022-08-16 04:20:00|1518.4|1515.4|1519.4|1516.4|1519.4|1516.4|1518.4|1515.4|27
1660623900000|2022-08-16 04:25:00|1518.9|1515.9|1518.9|1515.9|1519.4|1516.4|1518.9|1515.9|39
1660624200000|2022-08-16 04:30:00|1519.4|1516.4|1519.9|1516.9|1519.9|1516.9|1519.4|1516.4|29
1660624500000|2022-08-16 04:35:00|1520.4|1517.4|1519.9|1516.9|1520.4|1517.4|1519.9|1516.9|79
1660624800000|2022-08-16 04:40:00|1520.4|1517.4|1520.4|1517.4|1520.9|1517.9|1519.9|1516.9|72
1660631400000|2022-08-16 06:30:00|1520.9|1517.9|1520.9|1517.9|1521.4|1518.4|1519.4|1516.4|182
1660631700000|2022-08-16 06:35:00|1520.4|1517.4|1519.9|1516.9|1520.9|1517.9|1519.9|1516.9|64
1660632000000|2022-08-16 06:40:00|1520.4|1517.4|1520.9|1517.9|1520.9|1517.9|1519.4|1516.4|95
1660632300000|2022-08-16 06:45:00|1520.4|1517.4|1519.4|1516.4|1520.4|1517.4|1518.9|1515.9|112
1660632600000|2022-08-16 06:50:00|1519.9|1516.9|1518.9|1515.9|1519.9|1516.9|1518.9|1515.9|50
1660632900000|2022-08-16 06:55:00|1519.4|1516.4|1517.9|1514.9|1519.4|1516.4|1517.9|1514.9|151
1660633200000|2022-08-16 07:00:00|1518.4|1515.4|1518.4|1515.4|1518.9|1515.9|1517.9|1514.9|156
1660633500000|2022-08-16 07:05:00|1518.9|1515.9|1518.4|1515.4|1518.9|1515.9|1518.4|1515.4|79
1660633800000|2022-08-16 07:10:00|1518.9|1515.9|1517.9|1514.9|1518.9|1515.9|1517.9|1514.9|138
1660634100000|2022-08-16 07:15:00|1517.4|1514.4|1517.4|1514.4|1517.9|1514.9|1517.4|1514.4|121
1660634400000|2022-08-16 07:20:00|1517.9|1514.9|1518.4|1515.4|1518.4|1515.4|1517.4|1514.4|61
1660634700000|2022-08-16 07:25:00|1517.9|1514.9|1518.4|1515.4|1518.9|1515.9|1517.9|1514.9|85
1660635000000|2022-08-16 07:30:00|1517.9|1514.9|1517.9|1514.9|1518.4|1515.4|1517.9|1514.9|69
1660635300000|2022-08-16 07:35:00|1518.4|1515.4|1517.4|1514.4|1518.4|1515.4|1517.4|1514.4|62
1660635600000|2022-08-16 07:40:00|1517.9|1514.9|1516.9|1513.9|1517.9|1514.9|1516.9|1513.9|75
1660635900000|2022-08-16 07:45:00|1517.4|1514.4|1517.4|1514.4|1518.4|1515.4|1517.4|1514.4|112
1660636200000|2022-08-16 07:50:00|1517.9|1514.9|1517.9|1514.9|1517.9|1514.9|1517.4|1514.4|73
1660636500000|2022-08-16 07:55:00|1518.4|1515.4|1518.4|1515.4|1518.9|1515.9|1517.9|1514.9|154
1660636800000|2022-08-16 08:00:00|1518.9|1515.9|1519.4|1516.4|1520.4|1517.4|1518.4|1515.4|159
1660637100000|2022-08-16 08:05:00|1519.9|1516.9|1519.9|1516.9|1520.4|1517.4|1519.4|1516.4|123
1660697100000|2022-08-17 00:45:00|1520.9|1517.9|1524.9|1521.9|1524.9|1521.9|1520.9|1517.9|74
1660697400000|2022-08-17 00:50:00|1524.4|1521.4|1525.9|1522.9|1526.4|1523.4|1524.4|1521.4|94
1660697700000|2022-08-17 00:55:00|1525.4|1522.4|1525.9|1522.9|1525.9|1522.9|1524.9|1521.9|31
1660698000000|2022-08-17 01:00:00|1525.4|1522.4|1523.4|1520.4|1525.9|1522.9|1522.9|1519.9|145
1660698300000|2022-08-17 01:05:00|1522.9|1519.9|1522.9|1519.9|1524.9|1521.9|1521.9|1518.9|150
1660698600000|2022-08-17 01:10:00|1523.4|1520.4|1524.9|1521.9|1525.9|1522.9|1523.4|1520.4|225
1660698900000|2022-08-17 01:15:00|1525.4|1522.4|1527.4|1524.4|1528.4|1525.4|1525.4|1522.4|198
1660699200000|2022-08-17 01:20:00|1527.9|1524.9|1528.4|1525.4|1529.4|1526.4|1527.4|1524.4|189
1660699500000|2022-08-17 01:25:00|1528.9|1525.9|1531.4|1528.4|1531.9|1528.9|1528.4|1525.4|372
1660699800000|2022-08-17 01:30:00|1530.9|1527.9|1529.9|1526.9|1531.4|1528.4|1529.4|1526.4|172
1660700100000|2022-08-17 01:35:00|1529.4|1526.4|1530.4|1527.4|1530.4|1527.4|1528.9|1525.9|179
1660700400000|2022-08-17 01:40:00|1529.9|1526.9|1529.9|1526.9|1529.9|1526.9|1529.4|1526.4|50
1660700700000|2022-08-17 01:45:00|1530.4|1527.4|1529.4|1526.4|1530.4|1527.4|1528.4|1525.4|136
1660701000000|2022-08-17 01:50:00|1528.9|1525.9|1530.4|1527.4|1530.4|1527.4|1528.4|1525.4|73
1660701300000|2022-08-17 01:55:00|1530.9|1527.9|1529.9|1526.9|1530.9|1527.9|1529.9|1526.9|99
1660701600000|2022-08-17 02:00:00|1530.4|1527.4|1529.4|1526.4|1530.4|1527.4|1529.4|1526.4|55
1660701900000|2022-08-17 02:05:00|1528.9|1525.9|1528.9|1525.9|1529.4|1526.4|1528.4|1525.4|86
1660702200000|2022-08-17 02:10:00|1529.4|1526.4|1529.9|1526.9|1530.4|1527.4|1528.9|1525.9|128
1660702500000|2022-08-17 02:15:00|1529.4|1526.4|1529.4|1526.4|1530.4|1527.4|1528.9|1525.9|85
1660702800000|2022-08-17 02:20:00|1529.9|1526.9|1528.9|1525.9|1529.9|1526.9|1528.4|1525.4|80
1660703100000|2022-08-17 02:25:00|1529.4|1526.4|1527.9|1524.9|1529.4|1526.4|1527.9|1524.9|54
1660703400000|2022-08-17 02:30:00|1527.4|1524.4|1527.9|1524.9|1528.4|1525.4|1527.4|1524.4|174
1660703700000|2022-08-17 02:35:00|1527.4|1524.4|1527.4|1524.4|1527.9|1524.9|1527.4|1524.4|57
1660704000000|2022-08-17 02:40:00|1526.9|1523.9|1526.9|1523.9|1527.9|1524.9|1526.9|1523.9|90
1660704300000|2022-08-17 02:45:00|1526.4|1523.4|1527.4|1524.4|1527.9|1524.9|1526.4|1523.4|101
1660704600000|2022-08-17 02:50:00|1527.9|1524.9|1526.9|1523.9|1527.9|1524.9|1526.9|1523.9|65
1660704900000|2022-08-17 02:55:00|1527.4|1524.4|1526.9|1523.9|1527.4|1524.4|1526.9|1523.9|35
1660705200000|2022-08-17 03:00:00|1527.4|1524.4|1525.4|1522.4|1527.4|1524.4|1525.4|1522.4|184
1660705500000|2022-08-17 03:05:00|1525.9|1522.9|1525.4|1522.4|1526.4|1523.4|1525.4|1522.4|102
1660705800000|2022-08-17 03:10:00|1525.9|1522.9|1527.4|1524.4|1527.9|1524.9|1525.9|1522.9|189
1660706100000|2022-08-17 03:15:00|1527.9|1524.9|1528.4|1525.4|1528.4|1525.4|1527.4|1524.4|80
1660706400000|2022-08-17 03:20:00|1527.9|1524.9|1527.9|1524.9|1527.9|1524.9|1527.4|1524.4|59
1660706700000|2022-08-17 03:25:00|1527.4|1524.4|1527.9|1524.9|1527.9|1524.9|1526.9|1523.9|78
1660707000000|2022-08-17 03:30:00|1527.4|1524.4|1527.9|1524.9|1528.4|1525.4|1527.4|1524.4|39
1660707300000|2022-08-17 03:35:00|1528.4|1525.4|1527.9|1524.9|1528.9|1525.9|1527.9|1524.9|169
1660707600000|2022-08-17 03:40:00|1528.4|1525.4|1527.4|1524.4|1528.9|1525.9|1527.4|1524.4|83
1660707900000|2022-08-17 03:45:00|1526.9|1523.9|1526.9|1523.9|1527.4|1524.4|1526.9|1523.9|27
1660708200000|2022-08-17 03:50:00|1527.4|1524.4|1526.9|1523.9|1527.9|1524.9|1526.9|1523.9|47
1660708500000|2022-08-17 03:55:00|1526.4|1523.4|1526.4|1523.4|1526.9|1523.9|1525.9|1522.9|109
1660708800000|2022-08-17 04:00:00|1526.9|1523.9|1526.9|1523.9|1526.9|1523.9|1526.9|1523.9|46
1660709100000|2022-08-17 04:05:00|1527.4|1524.4|1526.4|1523.4|1527.4|1524.4|1526.4|1523.4|36
1660709400000|2022-08-17 04:10:00|1526.9|1523.9|1526.9|1523.9|1526.9|1523.9|1526.9|1523.9|37
1660709700000|2022-08-17 04:15:00|1526.4|1523.4|1527.4|1524.4|1527.4|1524.4|1526.4|1523.4|45
1660710000000|2022-08-17 04:20:00|1526.9|1523.9|1527.4|1524.4|1527.4|1524.4|1526.9|1523.9|78
1660710300000|2022-08-17 04:25:00|1526.9|1523.9|1526.9|1523.9|1527.4|1524.4|1526.9|1523.9|59
1660710600000|2022-08-17 04:30:00|1527.4|1524.4|1527.9|1524.9|1527.9|1524.9|1526.9|1523.9|41
1660710900000|2022-08-17 04:35:00|1528.4|1525.4|1527.9|1524.9|1528.4|1525.4|1527.9|1524.9|61
1660711200000|2022-08-17 04:40:00|1528.4|1525.4|1528.4|1525.4|1528.4|1525.4|1528.4|1525.4|17
1660717800000|2022-08-17 06:30:00|1527.9|1524.9|1528.4|1525.4|1529.4|1526.4|1527.4|1524.4|243
1660718100000|2022-08-17 06:35:00|1527.9|1524.9|1527.9|1524.9|1528.9|1525.9|1527.9|1524.9|96
1660718400000|2022-08-17 06:40:00|1528.4|1525.4|1527.9|1524.9|1528.4|1525.4|1527.4|1524.4|57
1660718700000|2022-08-17 06:45:00|1527.4|1524.4|1528.4|1525.4|1528.4|1525.4|1527.4|1524.4|71
1660719000000|2022-08-17 06:50:00|1527.4|1524.4|1527.4|1524.4|1527.9|1524.9|1527.4|1524.4|21
1660719300000|2022-08-17 06:55:00|1526.9|1523.9|1526.9|1523.9|1527.4|1524.4|1525.9|1522.9|262
1660719600000|2022-08-17 07:00:00|1526.4|1523.4|1526.9|1523.9|1527.4|1524.4|1526.4|1523.4|165
1660719900000|2022-08-17 07:05:00|1527.4|1524.4|1527.4|1524.4|1527.9|1524.9|1526.9|1523.9|130
1660720200000|2022-08-17 07:10:00|1526.9|1523.9|1526.4|1523.4|1526.9|1523.9|1526.4|1523.4|89
1660720500000|2022-08-17 07:15:00|1526.9|1523.9|1527.4|1524.4|1527.4|1524.4|1526.4|1523.4|233
1660720800000|2022-08-17 07:20:00|1526.9|1523.9|1526.9|1523.9|1527.4|1524.4|1526.4|1523.4|97
1660721100000|2022-08-17 07:25:00|1526.4|1523.4|1525.9|1522.9|1526.4|1523.4|1525.9|1522.9|86
1660721400000|2022-08-17 07:30:00|1526.4|1523.4|1525.9|1522.9|1526.4|1523.4|1525.4|1522.4|164
1660721700000|2022-08-17 07:35:00|1525.4|1522.4|1525.9|1522.9|1525.9|1522.9|1525.4|1522.4|83
1660722000000|2022-08-17 07:40:00|1525.4|1522.4|1525.4|1522.4|1525.9|1522.9|1525.4|1522.4|95
1660722300000|2022-08-17 07:45:00|1525.9|1522.9|1524.9|1521.9|1525.9|1522.9|1524.9|1521.9|34
1660722600000|2022-08-17 07:50:00|1525.4|1522.4|1524.4|1521.4|1525.4|1522.4|1524.4|1521.4|75
1660722900000|2022-08-17 07:55:00|1524.9|1521.9|1524.4|1521.4|1524.9|1521.9|1524.4|1521.4|53
1660723200000|2022-08-17 08:00:00|1524.9|1521.9|1523.9|1520.9|1524.9|1521.9|1523.4|1520.4|90
1660723500000|2022-08-17 08:05:00|1523.4|1520.4|1523.4|1520.4|1523.9|1520.9|1523.4|1520.4|54
1660783500000|2022-08-18 00:45:00|1518.9|1515.9|1520.4|1517.4|1521.4|1518.4|1517.9|1514.9|132
1660783800000|2022-08-18 00:50:00|1519.9|1516.9|1522.4|1519.4|1523.4|1520.4|1519.9|1516.9|108
1660784100000|2022-08-18 00:55:00|1522.9|1519.9|1522.4|1519.4|1523.4|1520.4|1521.4|1518.4|82
1660784400000|2022-08-18 01:00:00|1522.9|1519.9|1522.9|1519.9|1523.9|1520.9|1521.9|1518.9|168
1660784700000|2022-08-18 01:05:00|1522.4|1519.4|1522.9|1519.9|1523.4|1520.4|1521.9|1518.9|75
1660785000000|2022-08-18 01:10:00|1522.4|1519.4|1523.4|1520.4|1523.9|1520.9|1522.4|1519.4|99
1660785300000|2022-08-18 01:15:00|1522.9|1519.9|1524.4|1521.4|1524.4|1521.4|1522.9|1519.9|112
1660785600000|2022-08-18 01:20:00|1524.9|1521.9|1523.9|1520.9|1525.4|1522.4|1523.9|1520.9|157
1660785900000|2022-08-18 01:25:00|1523.4|1520.4|1523.4|1520.4|1524.4|1521.4|1523.4|1520.4|88
1660786200000|2022-08-18 01:30:00|1522.9|1519.9|1521.4|1518.4|1523.4|1520.4|1521.4|1518.4|128
1660786500000|2022-08-18 01:35:00|1521.9|1518.9|1519.9|1516.9|1521.9|1518.9|1519.9|1516.9|128
1660786800000|2022-08-18 01:40:00|1520.4|1517.4|1520.9|1517.9|1521.4|1518.4|1519.9|1516.9|75
1660787100000|2022-08-18 01:45:00|1521.4|1518.4|1520.9|1517.9|1521.4|1518.4|1520.9|1517.9|41
1660787400000|2022-08-18 01:50:00|1520.4|1517.4|1520.9|1517.9|1520.9|1517.9|1519.4|1516.4|163
1660787700000|2022-08-18 01:55:00|1520.4|1517.4|1520.9|1517.9|1521.4|1518.4|1520.4|1517.4|54
1660788000000|2022-08-18 02:00:00|1521.4|1518.4|1522.4|1519.4|1522.4|1519.4|1521.4|1518.4|56
1660788300000|2022-08-18 02:05:00|1522.9|1519.9|1522.9|1519.9|1523.9|1520.9|1522.9|1519.9|100
1660788600000|2022-08-18 02:10:00|1522.4|1519.4|1523.9|1520.9|1523.9|1520.9|1522.4|1519.4|55
1660788900000|2022-08-18 02:15:00|1523.4|1520.4|1523.4|1520.4|1523.9|1520.9|1522.9|1519.9|46
1660789200000|2022-08-18 02:20:00|1523.9|1520.9|1522.4|1519.4|1523.9|1520.9|1522.4|1519.4|27
1660789500000|2022-08-18 02:25:00|1521.9|1518.9|1521.9|1518.9|1522.4|1519.4|1521.4|1518.4|75
1660789800000|2022-08-18 02:30:00|1521.4|1518.4|1521.9|1518.9|1521.9|1518.9|1520.9|1517.9|85
1660790100000|2022-08-18 02:35:00|1522.4|1519.4|1521.9|1518.9|1522.9|1519.9|1521.9|1518.9|62
1660790400000|2022-08-18 02:40:00|1521.4|1518.4|1521.9|1518.9|1521.9|1518.9|1521.4|1518.4|18
1660790700000|2022-08-18 02:45:00|1521.4|1518.4|1521.4|1518.4|1521.9|1518.9|1521.4|1518.4|31
1660791000000|2022-08-18 02:50:00|1521.9|1518.9|1521.4|1518.4|1522.4|1519.4|1521.4|1518.4|25
1660791300000|2022-08-18 02:55:00|1521.9|1518.9|1521.4|1518.4|1521.9|1518.9|1521.4|1518.4|28
1660791600000|2022-08-18 03:00:00|1521.9|1518.9|1521.9|1518.9|1522.4|1519.4|1521.4|1518.4|38
1660791900000|2022-08-18 03:05:00|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|1520.9|1517.9|22
1660792200000|2022-08-18 03:10:00|1520.9|1517.9|1521.4|1518.4|1521.4|1518.4|1520.4|1517.4|69
1660792500000|2022-08-18 03:15:00|1520.9|1517.9|1522.4|1519.4|1522.9|1519.9|1520.9|1517.9|142
1660792800000|2022-08-18 03:20:00|1522.9|1519.9|1522.9|1519.9|1522.9|1519.9|1522.4|1519.4|39
1660793100000|2022-08-18 03:25:00|1522.4|1519.4|1522.9|1519.9|1522.9|1519.9|1521.9|1518.9|70
1660793400000|2022-08-18 03:30:00|1521.9|1518.9|1521.9|1518.9|1522.4|1519.4|1521.4|1518.4|28
1660793700000|2022-08-18 03:35:00|1521.4|1518.4|1521.4|1518.4|1522.4|1519.4|1521.4|1518.4|56
1660794000000|2022-08-18 03:40:00|1520.9|1517.9|1520.9|1517.9|1521.4|1518.4|1520.9|1517.9|65
1660794300000|2022-08-18 03:45:00|1520.4|1517.4|1520.9|1517.9|1520.9|1517.9|1520.4|1517.4|26
1660794600000|2022-08-18 03:50:00|1520.4|1517.4|1520.9|1517.9|1520.9|1517.9|1519.9|1516.9|72
1660794900000|2022-08-18 03:55:00|1520.4|1517.4|1520.4|1517.4|1520.9|1517.9|1520.4|1517.4|27
1660795200000|2022-08-18 04:00:00|1520.9|1517.9|1520.9|1517.9|1520.9|1517.9|1520.4|1517.4|72
1660795500000|2022-08-18 04:05:00|1521.4|1518.4|1521.9|1518.9|1521.9|1518.9|1520.9|1517.9|81
1660795800000|2022-08-18 04:10:00|1521.4|1518.4|1520.9|1517.9|1521.9|1518.9|1520.9|1517.9|43
1660796100000|2022-08-18 04:15:00|1521.4|1518.4|1521.9|1518.9|1521.9|1518.9|1521.4|1518.4|27
1660796400000|2022-08-18 04:20:00|1521.4|1518.4|1520.9|1517.9|1521.9|1518.9|1520.9|1517.9|39
1660796700000|2022-08-18 04:25:00|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|1520.9|1517.9|39
1660797000000|2022-08-18 04:30:00|1521.9|1518.9|1521.9|1518.9|1521.9|1518.9|1521.9|1518.9|32
1660797300000|2022-08-18 04:35:00|1521.4|1518.4|1521.9|1518.9|1522.4|1519.4|1521.4|1518.4|46
1660797600000|2022-08-18 04:40:00|1522.4|1519.4|1522.4|1519.4|1522.4|1519.4|1522.4|1519.4|30
1660804200000|2022-08-18 06:30:00|1521.9|1518.9|1520.9|1517.9|1521.9|1518.9|1519.9|1516.9|183
1660804500000|2022-08-18 06:35:00|1521.4|1518.4|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|73
1660804800000|2022-08-18 06:40:00|1520.9|1517.9|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|101
1660805100000|2022-08-18 06:45:00|1521.9|1518.9|1520.9|1517.9|1521.9|1518.9|1520.9|1517.9|113
1660805400000|2022-08-18 06:50:00|1521.4|1518.4|1520.9|1517.9|1521.9|1518.9|1520.9|1517.9|59
1660805700000|2022-08-18 06:55:00|1520.4|1517.4|1520.4|1517.4|1520.9|1517.9|1520.4|1517.4|46
1660806000000|2022-08-18 07:00:00|1520.9|1517.9|1520.9|1517.9|1521.4|1518.4|1520.4|1517.4|259
1660806300000|2022-08-18 07:05:00|1521.4|1518.4|1521.4|1518.4|1521.9|1518.9|1520.9|1517.9|155
1660806600000|2022-08-18 07:10:00|1520.9|1517.9|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|88
1660806900000|2022-08-18 07:15:00|1520.9|1517.9|1520.4|1517.4|1520.9|1517.9|1519.4|1516.4|268
1660807200000|2022-08-18 07:20:00|1519.9|1516.9|1519.9|1516.9|1520.4|1517.4|1519.9|1516.9|80
1660807500000|2022-08-18 07:25:00|1519.4|1516.4|1519.9|1516.9|1520.4|1517.4|1519.4|1516.4|246
1660807800000|2022-08-18 07:30:00|1520.4|1517.4|1519.9|1516.9|1520.4|1517.4|1519.9|1516.9|31
1660808100000|2022-08-18 07:35:00|1520.4|1517.4|1520.4|1517.4|1520.4|1517.4|1519.9|1516.9|59
1660808400000|2022-08-18 07:40:00|1519.9|1516.9|1519.9|1516.9|1520.4|1517.4|1519.9|1516.9|84
1660808700000|2022-08-18 07:45:00|1520.4|1517.4|1519.4|1516.4|1520.4|1517.4|1519.4|1516.4|51
1660809000000|2022-08-18 07:50:00|1519.9|1516.9|1520.4|1517.4|1520.4|1517.4|1519.4|1516.4|91
1660809300000|2022-08-18 07:55:00|1519.9|1516.9|1519.4|1516.4|1520.4|1517.4|1519.4|1516.4|30
1660809600000|2022-08-18 08:00:00|1519.9|1516.9|1519.9|1516.9|1520.4|1517.4|1519.4|1516.4|78
1660809900000|2022-08-18 08:05:00|||||||||12
1660869900000|2022-08-19 00:45:00|1521.9|1518.9|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|53
1660870200000|2022-08-19 00:50:00|1520.9|1517.9|1519.9|1516.9|1520.9|1517.9|1519.9|1516.9|45
1660870500000|2022-08-19 00:55:00|1520.4|1517.4|1521.9|1518.9|1521.9|1518.9|1520.4|1517.4|18
1660870800000|2022-08-19 01:00:00|1522.9|1519.9|1520.4|1517.4|1523.4|1520.4|1520.4|1517.4|166
1660871100000|2022-08-19 01:05:00|1519.9|1516.9|1520.9|1517.9|1520.9|1517.9|1519.4|1516.4|105
1660871400000|2022-08-19 01:10:00|1521.4|1518.4|1521.4|1518.4|1522.4|1519.4|1520.9|1517.9|99
1660871700000|2022-08-19 01:15:00|1521.9|1518.9|1522.9|1519.9|1522.9|1519.9|1521.4|1518.4|154
1660872000000|2022-08-19 01:20:00|1523.4|1520.4|1522.9|1519.9|1523.9|1520.9|1522.9|1519.9|86
1660872300000|2022-08-19 01:25:00|1522.4|1519.4|1522.9|1519.9|1523.4|1520.4|1522.4|1519.4|75
1660872600000|2022-08-19 01:30:00|1522.4|1519.4|1522.4|1519.4|1522.9|1519.9|1522.4|1519.4|57
1660872900000|2022-08-19 01:35:00|1522.9|1519.9|1521.9|1518.9|1522.9|1519.9|1521.4|1518.4|133
1660873200000|2022-08-19 01:40:00|1521.4|1518.4|1520.4|1517.4|1521.9|1518.9|1520.4|1517.4|89
1660873500000|2022-08-19 01:45:00|1520.9|1517.9|1520.9|1517.9|1520.9|1517.9|1520.4|1517.4|44
1660873800000|2022-08-19 01:50:00|1521.4|1518.4|1520.9|1517.9|1521.4|1518.4|1520.9|1517.9|85
1660874100000|2022-08-19 01:55:00|1520.4|1517.4|1520.4|1517.4|1520.4|1517.4|1520.4|1517.4|48
1660874400000|2022-08-19 02:00:00|1519.9|1516.9|1518.9|1515.9|1519.9|1516.9|1518.9|1515.9|103
1660874700000|2022-08-19 02:05:00|1519.4|1516.4|1519.4|1516.4|1519.4|1516.4|1518.9|1515.9|100
1660875000000|2022-08-19 02:10:00|1518.9|1515.9|1520.4|1517.4|1520.9|1517.9|1518.9|1515.9|46
1660875300000|2022-08-19 02:15:00|1520.9|1517.9|1519.9|1516.9|1520.9|1517.9|1519.4|1516.4|54
1660875600000|2022-08-19 02:20:00|1520.4|1517.4|1520.4|1517.4|1520.4|1517.4|1519.9|1516.9|23
1660875900000|2022-08-19 02:25:00|1519.9|1516.9|1520.4|1517.4|1520.9|1517.9|1519.9|1516.9|50
1660876200000|2022-08-19 02:30:00|1520.9|1517.9|1520.9|1517.9|1521.9|1518.9|1520.9|1517.9|52
1660876500000|2022-08-19 02:35:00|1521.4|1518.4|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|43
1660876800000|2022-08-19 02:40:00|1520.9|1517.9|1521.9|1518.9|1522.4|1519.4|1520.9|1517.9|126
1660877100000|2022-08-19 02:45:00|1522.4|1519.4|1521.4|1518.4|1522.4|1519.4|1521.4|1518.4|136
1660877400000|2022-08-19 02:50:00|1521.9|1518.9|1521.9|1518.9|1521.9|1518.9|1520.9|1517.9|30
1660877700000|2022-08-19 02:55:00|1521.4|1518.4|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|60
1660878000000|2022-08-19 03:00:00|1520.9|1517.9|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|38
1660878300000|2022-08-19 03:05:00|1520.9|1517.9|1520.4|1517.4|1520.9|1517.9|1519.9|1516.9|54
1660878600000|2022-08-19 03:10:00|1520.9|1517.9|1520.4|1517.4|1520.9|1517.9|1519.9|1516.9|55
1660878900000|2022-08-19 03:15:00|1520.9|1517.9|1519.9|1516.9|1520.9|1517.9|1519.9|1516.9|41
1660879200000|2022-08-19 03:20:00|1520.4|1517.4|1519.9|1516.9|1520.4|1517.4|1519.9|1516.9|35
1660879500000|2022-08-19 03:25:00|1519.4|1516.4|1519.9|1516.9|1520.4|1517.4|1519.4|1516.4|81
1660879800000|2022-08-19 03:30:00|1520.4|1517.4|1519.9|1516.9|1520.4|1517.4|1519.9|1516.9|31
1660880100000|2022-08-19 03:35:00|1519.4|1516.4|1518.4|1515.4|1519.9|1516.9|1518.4|1515.4|127
1660880400000|2022-08-19 03:40:00|1517.9|1514.9|1517.9|1514.9|1518.9|1515.9|1517.9|1514.9|48
1660880700000|2022-08-19 03:45:00|1518.4|1515.4|1517.4|1514.4|1518.4|1515.4|1516.9|1513.9|100
1660881000000|2022-08-19 03:50:00|1516.9|1513.9|1517.4|1514.4|1517.4|1514.4|1515.9|1512.9|117
1660881300000|2022-08-19 03:55:00|1516.9|1513.9|1516.9|1513.9|1516.9|1513.9|1515.9|1512.9|68
1660881600000|2022-08-19 04:00:00|1516.4|1513.4|1516.9|1513.9|1516.9|1513.9|1515.9|1512.9|41
1660881900000|2022-08-19 04:05:00|1517.4|1514.4|1517.4|1514.4|1517.4|1514.4|1516.9|1513.9|44
1660882200000|2022-08-19 04:10:00|1516.9|1513.9|1516.9|1513.9|1516.9|1513.9|1516.4|1513.4|23
1660882500000|2022-08-19 04:15:00|1516.4|1513.4|1516.9|1513.9|1517.4|1514.4|1516.4|1513.4|37
1660882800000|2022-08-19 04:20:00|1516.4|1513.4|1515.9|1512.9|1516.9|1513.9|1515.9|1512.9|59
1660883100000|2022-08-19 04:25:00|1516.4|1513.4|1516.4|1513.4|1516.4|1513.4|1515.4|1512.4|40
1660883400000|2022-08-19 04:30:00|1516.9|1513.9|1516.4|1513.4|1516.9|1513.9|1515.4|1512.4|49
1660883700000|2022-08-19 04:35:00|1516.9|1513.9|1516.9|1513.9|1517.4|1514.4|1516.9|1513.9|43
1660884000000|2022-08-19 04:40:00|1516.4|1513.4|1516.9|1513.9|1517.4|1514.4|1515.9|1512.9|101
1660890600000|2022-08-19 06:30:00|1517.4|1514.4|1515.9|1512.9|1517.9|1514.9|1515.9|1512.9|74
1660890900000|2022-08-19 06:35:00|1516.4|1513.4|1515.9|1512.9|1517.4|1514.4|1515.4|1512.4|219
1660891200000|2022-08-19 06:40:00|1515.4|1512.4|1513.9|1510.9|1515.4|1512.4|1513.9|1510.9|139
1660891500000|2022-08-19 06:45:00|1513.4|1510.4|1513.4|1510.4|1513.9|1510.9|1512.9|1509.9|113
1660891800000|2022-08-19 06:50:00|1512.9|1509.9|1512.4|1509.4|1513.4|1510.4|1512.4|1509.4|125
1660892100000|2022-08-19 06:55:00|1511.9|1508.9|1511.9|1508.9|1512.4|1509.4|1511.4|1508.4|174
1660892400000|2022-08-19 07:00:00|1511.4|1508.4|1510.9|1507.9|1512.9|1509.9|1510.9|1507.9|153
1660892700000|2022-08-19 07:05:00|1510.4|1507.4|1510.9|1507.9|1511.4|1508.4|1510.4|1507.4|160
1660893000000|2022-08-19 07:10:00|1511.4|1508.4|1509.9|1506.9|1511.4|1508.4|1509.9|1506.9|120
1660893300000|2022-08-19 07:15:00|1509.4|1506.4|1508.9|1505.9|1509.9|1506.9|1507.9|1504.9|155
1660893600000|2022-08-19 07:20:00|1508.4|1505.4|1508.4|1505.4|1508.4|1505.4|1507.4|1504.4|135
1660893900000|2022-08-19 07:25:00|1508.9|1505.9|1507.9|1504.9|1509.4|1506.4|1507.9|1504.9|95
1660894200000|2022-08-19 07:30:00|1508.4|1505.4|1506.4|1503.4|1508.4|1505.4|1505.9|1502.9|305
1660894500000|2022-08-19 07:35:00|1505.9|1502.9|1505.9|1502.9|1507.4|1504.4|1505.4|1502.4|117
1660894800000|2022-08-19 07:40:00|1505.4|1502.4|1505.9|1502.9|1506.4|1503.4|1505.4|1502.4|54
1660895100000|2022-08-19 07:45:00|1506.4|1503.4|1506.9|1503.9|1507.4|1504.4|1505.9|1502.9|98
1660895400000|2022-08-19 07:50:00|1506.4|1503.4|1504.4|1501.4|1506.4|1503.4|1504.4|1501.4|88
1660895700000|2022-08-19 07:55:00|1504.9|1501.9|1505.9|1502.9|1506.4|1503.4|1504.9|1501.9|139
1660896000000|2022-08-19 08:00:00|1505.4|1502.4|1505.9|1502.9|1505.9|1502.9|1505.4|1502.4|96
1660896300000|2022-08-19 08:05:00|1505.4|1502.4|1505.4|1502.4|1505.9|1502.9|1505.4|1502.4|76
1661129100000|2022-08-22 00:45:00|1501.9|1498.9|1498.4|1495.4|1501.9|1498.9|1496.4|1493.4|195
1661129400000|2022-08-22 00:50:00|1497.4|1494.4|1499.4|1496.4|1499.4|1496.4|1497.4|1494.4|51
1661129700000|2022-08-22 00:55:00|1498.9|1495.9|1498.9|1495.9|1500.4|1497.4|1498.9|1495.9|71
1661130000000|2022-08-22 01:00:00|1499.4|1496.4|1498.9|1495.9|1501.4|1498.4|1498.4|1495.4|193
1661130300000|2022-08-22 01:05:00|1499.4|1496.4|1499.9|1496.9|1500.4|1497.4|1499.4|1496.4|94
1661130600000|2022-08-22 01:10:00|1499.4|1496.4|1499.4|1496.4|1500.4|1497.4|1498.9|1495.9|92
1661130900000|2022-08-22 01:15:00|1498.9|1495.9|1497.9|1494.9|1498.9|1495.9|1497.4|1494.4|114
1661131200000|2022-08-22 01:20:00|1498.4|1495.4|1496.4|1493.4|1498.4|1495.4|1496.4|1493.4|88
1661131500000|2022-08-22 01:25:00|1496.9|1493.9|1498.4|1495.4|1498.4|1495.4|1496.4|1493.4|96
1661131800000|2022-08-22 01:30:00|1497.9|1494.9|1497.4|1494.4|1498.9|1495.9|1497.4|1494.4|81
1661132100000|2022-08-22 01:35:00|1497.9|1494.9|1496.4|1493.4|1498.4|1495.4|1496.4|1493.4|170
1661132400000|2022-08-22 01:40:00|1495.9|1492.9|1494.4|1491.4|1496.9|1493.9|1494.4|1491.4|170
1661132700000|2022-08-22 01:45:00|1494.9|1491.9|1493.9|1490.9|1494.9|1491.9|1493.4|1490.4|88
1661133000000|2022-08-22 01:50:00|1493.4|1490.4|1494.4|1491.4|1494.4|1491.4|1493.4|1490.4|71
1661133300000|2022-08-22 01:55:00|1494.9|1491.9|1495.4|1492.4|1495.9|1492.9|1494.9|1491.9|59
1661133600000|2022-08-22 02:00:00|1494.9|1491.9|1494.4|1491.4|1495.4|1492.4|1494.4|1491.4|46
1661133900000|2022-08-22 02:05:00|1493.9|1490.9|1494.6|1491.6|1495.6|1492.6|1493.9|1490.9|97
1661134200000|2022-08-22 02:10:00|1495.1|1492.1|1494.1|1491.1|1495.6|1492.6|1494.1|1491.1|110
1661134500000|2022-08-22 02:15:00|1493.6|1490.6|1492.1|1489.1|1493.6|1490.6|1492.1|1489.1|189
1661134800000|2022-08-22 02:20:00|1492.6|1489.6|1493.6|1490.6|1493.6|1490.6|1492.6|1489.6|102
1661135100000|2022-08-22 02:25:00|1493.1|1490.1|1492.1|1489.1|1493.6|1490.6|1491.6|1488.6|151
1661135400000|2022-08-22 02:30:00|1492.6|1489.6|1492.6|1489.6|1493.1|1490.1|1492.1|1489.1|63
1661135700000|2022-08-22 02:35:00|1493.1|1490.1|1491.1|1488.1|1493.1|1490.1|1490.6|1487.6|253
1661136000000|2022-08-22 02:40:00|1490.6|1487.6|1490.6|1487.6|1491.1|1488.1|1490.1|1487.1|138
1661136300000|2022-08-22 02:45:00|1490.1|1487.1|1490.1|1487.1|1491.1|1488.1|1489.6|1486.6|100
1661136600000|2022-08-22 02:50:00|1490.6|1487.6|1491.1|1488.1|1491.1|1488.1|1490.1|1487.1|82
1661136900000|2022-08-22 02:55:00|1490.6|1487.6|1493.1|1490.1|1493.1|1490.1|1490.6|1487.6|157
1661137200000|2022-08-22 03:00:00|1493.6|1490.6|1493.6|1490.6|1493.6|1490.6|1492.6|1489.6|76
1661137500000|2022-08-22 03:05:00|1494.1|1491.1|1493.6|1490.6|1494.6|1491.6|1493.1|1490.1|47
1661137800000|2022-08-22 03:10:00|1494.1|1491.1|1493.1|1490.1|1494.1|1491.1|1493.1|1490.1|41
1661138100000|2022-08-22 03:15:00|1493.6|1490.6|1494.1|1491.1|1494.1|1491.1|1493.6|1490.6|84
1661138400000|2022-08-22 03:20:00|1493.6|1490.6|1494.1|1491.1|1494.1|1491.1|1493.1|1490.1|47
1661138700000|2022-08-22 03:25:00|1493.6|1490.6|1493.6|1490.6|1494.1|1491.1|1493.6|1490.6|22
1661139000000|2022-08-22 03:30:00|1494.1|1491.1|1493.6|1490.6|1494.1|1491.1|1493.6|1490.6|30
1661139300000|2022-08-22 03:35:00|1494.1|1491.1|1492.6|1489.6|1494.6|1491.6|1492.6|1489.6|235
1661139600000|2022-08-22 03:40:00|1492.1|1489.1|1493.1|1490.1|1493.1|1490.1|1492.1|1489.1|45
1661139900000|2022-08-22 03:45:00|1492.6|1489.6|1492.6|1489.6|1493.1|1490.1|1492.6|1489.6|17
1661140200000|2022-08-22 03:50:00|1493.1|1490.1|1493.1|1490.1|1493.1|1490.1|1493.1|1490.1|15
1661140500000|2022-08-22 03:55:00|1492.6|1489.6|1492.6|1489.6|1493.1|1490.1|1492.6|1489.6|16
1661140800000|2022-08-22 04:00:00|1493.1|1490.1|1493.1|1490.1|1493.1|1490.1|1493.1|1490.1|22
1661141100000|2022-08-22 04:05:00|1492.6|1489.6|1493.1|1490.1|1493.1|1490.1|1492.6|1489.6|6
1661141400000|2022-08-22 04:10:00|1492.6|1489.6|1493.6|1490.6|1493.6|1490.6|1492.6|1489.6|23
1661141700000|2022-08-22 04:15:00|1493.1|1490.1|1493.6|1490.6|1494.1|1491.1|1493.1|1490.1|12
1661142000000|2022-08-22 04:20:00|1494.1|1491.1|1494.1|1491.1|1494.6|1491.6|1494.1|1491.1|24
1661142300000|2022-08-22 04:25:00|1494.6|1491.6|1494.6|1491.6|1494.6|1491.6|1494.6|1491.6|40
1661142600000|2022-08-22 04:30:00|1494.1|1491.1|1494.1|1491.1|1494.1|1491.1|1494.1|1491.1|15
1661142900000|2022-08-22 04:35:00|1494.6|1491.6|1494.6|1491.6|1495.1|1492.1|1494.6|1491.6|18
1661143200000|2022-08-22 04:40:00|1494.1|1491.1|1494.6|1491.6|1494.6|1491.6|1494.1|1491.1|11
1661149800000|2022-08-22 06:30:00|1495.1|1492.1|1493.1|1490.1|1495.1|1492.1|1492.6|1489.6|116
1661150100000|2022-08-22 06:35:00|1492.6|1489.6|1493.6|1490.6|1494.1|1491.1|1492.6|1489.6|77
1661150400000|2022-08-22 06:40:00|1493.1|1490.1|1493.6|1490.6|1494.1|1491.1|1493.1|1490.1|52
1661150700000|2022-08-22 06:45:00|1494.1|1491.1|1494.1|1491.1|1494.6|1491.6|1493.6|1490.6|108
1661151000000|2022-08-22 06:50:00|1493.6|1490.6|1494.1|1491.1|1494.1|1491.1|1493.6|1490.6|34
1661151300000|2022-08-22 06:55:00|1493.6|1490.6|1494.1|1491.1|1494.1|1491.1|1493.1|1490.1|45
1661151600000|2022-08-22 07:00:00|1493.6|1490.6|1493.6|1490.6|1493.6|1490.6|1492.6|1489.6|79
1661151900000|2022-08-22 07:05:00|1493.1|1490.1|1491.1|1488.1|1493.1|1490.1|1490.6|1487.6|165
1661152200000|2022-08-22 07:10:00|1491.6|1488.6|1491.6|1488.6|1492.1|1489.1|1491.6|1488.6|67
1661152500000|2022-08-22 07:15:00|1492.1|1489.1|1491.6|1488.6|1492.6|1489.6|1491.6|1488.6|49
1661152800000|2022-08-22 07:20:00|1491.1|1488.1|1489.6|1486.6|1491.6|1488.6|1489.6|1486.6|85
1661153100000|2022-08-22 07:25:00|1490.1|1487.1|1489.6|1486.6|1490.6|1487.6|1489.1|1486.1|112
1661153400000|2022-08-22 07:30:00|1490.1|1487.1|1490.6|1487.6|1490.6|1487.6|1490.1|1487.1|93
1661153700000|2022-08-22 07:35:00|1491.1|1488.1|1491.1|1488.1|1491.6|1488.6|1490.6|1487.6|43
1661154000000|2022-08-22 07:40:00|1491.6|1488.6|1491.6|1488.6|1491.6|1488.6|1491.1|1488.1|38
1661154300000|2022-08-22 07:45:00|1491.1|1488.1|1491.1|1488.1|1491.1|1488.1|1490.6|1487.6|29
1661154600000|2022-08-22 07:50:00|1491.6|1488.6|1491.6|1488.6|1491.6|1488.6|1491.6|1488.6|30
1661154900000|2022-08-22 07:55:00|1492.1|1489.1|1491.1|1488.1|1492.1|1489.1|1491.1|1488.1|50
1661155200000|2022-08-22 08:00:00|1491.6|1488.6|1491.1|1488.1|1491.6|1488.6|1491.1|1488.1|50
1661155500000|2022-08-22 08:05:00|1490.6|1487.6|1489.6|1486.6|1491.1|1488.1|1489.6|1486.6|57
1661215500000|2022-08-23 00:45:00|1482.1|1479.1|1479.1|1476.1|1482.1|1479.1|1477.1|1474.1|318
1661215800000|2022-08-23 00:50:00|1478.6|1475.6|1479.1|1476.1|1479.1|1476.1|1478.6|1475.6|75
1661216100000|2022-08-23 00:55:00|1478.6|1475.6|1479.1|1476.1|1479.1|1476.1|1478.1|1475.1|76
1661216400000|2022-08-23 01:00:00|1478.6|1475.6|1481.6|1478.6|1482.6|1479.6|1478.6|1475.6|319
1661216700000|2022-08-23 01:05:00|1482.1|1479.1|1482.1|1479.1|1482.1|1479.1|1481.6|1478.6|143
1661217000000|2022-08-23 01:10:00|1481.6|1478.6|1482.1|1479.1|1482.1|1479.1|1481.1|1478.1|141
1661217300000|2022-08-23 01:15:00|1481.6|1478.6|1482.1|1479.1|1482.1|1479.1|1481.6|1478.6|118
1661217600000|2022-08-23 01:20:00|1481.6|1478.6|1482.1|1479.1|1482.1|1479.1|1481.6|1478.6|129
1661217900000|2022-08-23 01:25:00|1481.6|1478.6|1483.6|1480.6|1483.6|1480.6|1481.6|1478.6|96
1661218200000|2022-08-23 01:30:00|1484.1|1481.1|1483.6|1480.6|1485.1|1482.1|1483.6|1480.6|121
1661218500000|2022-08-23 01:35:00|1484.1|1481.1|1485.1|1482.1|1485.1|1482.1|1483.6|1480.6|62
1661218800000|2022-08-23 01:40:00|1484.6|1481.6|1485.6|1482.6|1486.1|1483.1|1484.6|1481.6|95
1661219100000|2022-08-23 01:45:00|1485.1|1482.1|1486.1|1483.1|1486.1|1483.1|1484.6|1481.6|109
1661219400000|2022-08-23 01:50:00|1485.6|1482.6|1485.1|1482.1|1486.1|1483.1|1485.1|1482.1|71
1661219700000|2022-08-23 01:55:00|1484.6|1481.6|1484.6|1481.6|1485.1|1482.1|1484.1|1481.1|81
1661220000000|2022-08-23 02:00:00|1484.1|1481.1|1484.6|1481.6|1485.6|1482.6|1484.1|1481.1|71
1661220300000|2022-08-23 02:05:00|1485.1|1482.1|1484.1|1481.1|1485.6|1482.6|1484.1|1481.1|52
1661220600000|2022-08-23 02:10:00|1483.6|1480.6|1483.6|1480.6|1484.1|1481.1|1483.1|1480.1|46
1661220900000|2022-08-23 02:15:00|1484.1|1481.1|1483.6|1480.6|1484.1|1481.1|1483.1|1480.1|54
1661221200000|2022-08-23 02:20:00|1484.6|1481.6|1483.6|1480.6|1484.6|1481.6|1483.6|1480.6|49
1661221500000|2022-08-23 02:25:00|1484.1|1481.1|1484.1|1481.1|1484.6|1481.6|1483.6|1480.6|48
1661221800000|2022-08-23 02:30:00|1484.6|1481.6|1485.1|1482.1|1485.1|1482.1|1484.6|1481.6|48
1661222100000|2022-08-23 02:35:00|1484.6|1481.6|1483.1|1480.1|1484.6|1481.6|1483.1|1480.1|108
1661222400000|2022-08-23 02:40:00|1483.6|1480.6|1482.6|1479.6|1483.6|1480.6|1482.6|1479.6|84
1661222700000|2022-08-23 02:45:00|1482.1|1479.1|1482.1|1479.1|1482.1|1479.1|1482.1|1479.1|25
1661223000000|2022-08-23 02:50:00|1481.6|1478.6|1482.1|1479.1|1482.1|1479.1|1481.6|1478.6|44
1661223300000|2022-08-23 02:55:00|1481.6|1478.6|1480.1|1477.1|1481.6|1478.6|1480.1|1477.1|96
1661223600000|2022-08-23 03:00:00|1480.6|1477.6|1480.6|1477.6|1480.6|1477.6|1480.1|1477.1|23
1661223900000|2022-08-23 03:05:00|1480.1|1477.1|1480.6|1477.6|1481.1|1478.1|1480.1|1477.1|26
1661224200000|2022-08-23 03:10:00|1481.1|1478.1|1480.1|1477.1|1481.1|1478.1|1480.1|1477.1|86
1661224500000|2022-08-23 03:15:00|1480.6|1477.6|1480.6|1477.6|1481.1|1478.1|1479.6|1476.6|68
1661224800000|2022-08-23 03:20:00|1481.1|1478.1|1481.1|1478.1|1481.1|1478.1|1480.6|1477.6|75
1661225100000|2022-08-23 03:25:00|1481.6|1478.6|1481.8|1478.8|1482.3|1479.3|1481.3|1478.3|36
1661225400000|2022-08-23 03:30:00|1481.3|1478.3|1482.3|1479.3|1482.3|1479.3|1481.3|1478.3|65
1661225700000|2022-08-23 03:35:00|1481.8|1478.8|1481.8|1478.8|1482.3|1479.3|1480.8|1477.8|81
1661226000000|2022-08-23 03:40:00|1481.3|1478.3|1481.8|1478.8|1481.8|1478.8|1481.3|1478.3|37
1661226300000|2022-08-23 03:45:00|1481.3|1478.3|1481.8|1478.8|1482.3|1479.3|1481.3|1478.3|35
1661226600000|2022-08-23 03:50:00|1482.3|1479.3|1482.3|1479.3|1482.3|1479.3|1481.8|1478.8|16
1661226900000|2022-08-23 03:55:00|1481.8|1478.8|1481.3|1478.3|1482.3|1479.3|1481.3|1478.3|21
1661227200000|2022-08-23 04:00:00|1481.8|1478.8|1480.8|1477.8|1481.8|1478.8|1480.8|1477.8|58
1661227500000|2022-08-23 04:05:00|1481.3|1478.3|1482.8|1479.8|1482.8|1479.8|1480.8|1477.8|94
1661227800000|2022-08-23 04:10:00|1483.3|1480.3|1483.8|1480.8|1483.8|1480.8|1482.3|1479.3|89
1661228100000|2022-08-23 04:15:00|1483.3|1480.3|1483.3|1480.3|1484.3|1481.3|1483.3|1480.3|74
1661228400000|2022-08-23 04:20:00|1482.8|1479.8|1483.8|1480.8|1484.3|1481.3|1482.8|1479.8|88
1661228700000|2022-08-23 04:25:00|1483.3|1480.3|1483.8|1480.8|1484.3|1481.3|1483.3|1480.3|69
1661229000000|2022-08-23 04:30:00|1484.3|1481.3|1484.3|1481.3|1484.8|1481.8|1483.8|1480.8|76
1661229300000|2022-08-23 04:35:00|1484.8|1481.8|1483.8|1480.8|1484.8|1481.8|1483.3|1480.3|63
1661229600000|2022-08-23 04:40:00|1483.3|1480.3|1483.8|1480.8|1484.3|1481.3|1483.3|1480.3|66
1661236200000|2022-08-23 06:30:00|1481.8|1478.8|1480.8|1477.8|1482.3|1479.3|1480.3|1477.3|257
1661236500000|2022-08-23 06:35:00|1481.3|1478.3|1480.3|1477.3|1481.3|1478.3|1480.3|1477.3|142
1661236800000|2022-08-23 06:40:00|1480.8|1477.8|1481.3|1478.3|1482.3|1479.3|1480.8|1477.8|99
1661237100000|2022-08-23 06:45:00|1481.8|1478.8|1481.3|1478.3|1482.3|1479.3|1480.8|1477.8|118
1661237400000|2022-08-23 06:50:00|1481.8|1478.8|1482.8|1479.8|1483.3|1480.3|1481.3|1478.3|98
1661237700000|2022-08-23 06:55:00|1483.3|1480.3|1483.8|1480.8|1484.3|1481.3|1483.3|1480.3|125
1661238000000|2022-08-23 07:00:00|1484.3|1481.3|1483.8|1480.8|1484.3|1481.3|1483.3|1480.3|126
1661238300000|2022-08-23 07:05:00|1484.3|1481.3|1483.8|1480.8|1484.8|1481.8|1483.8|1480.8|99
1661238600000|2022-08-23 07:10:00|1484.3|1481.3|1483.8|1480.8|1484.3|1481.3|1483.3|1480.3|101
1661238900000|2022-08-23 07:15:00|1483.3|1480.3|1483.3|1480.3|1484.3|1481.3|1483.3|1480.3|102
1661239200000|2022-08-23 07:20:00|1483.8|1480.8|1483.3|1480.3|1483.8|1480.8|1482.8|1479.8|72
1661239500000|2022-08-23 07:25:00|1483.8|1480.8|1483.3|1480.3|1483.8|1480.8|1483.3|1480.3|91
1661239800000|2022-08-23 07:30:00|1483.8|1480.8|1483.3|1480.3|1483.8|1480.8|1482.8|1479.8|123
1661240100000|2022-08-23 07:35:00|1483.8|1480.8|1482.8|1479.8|1483.8|1480.8|1482.8|1479.8|44
1661240400000|2022-08-23 07:40:00|1483.3|1480.3|1483.8|1480.8|1484.3|1481.3|1483.3|1480.3|51
1661240700000|2022-08-23 07:45:00|1483.3|1480.3|1483.8|1480.8|1484.3|1481.3|1483.3|1480.3|66
1661241000000|2022-08-23 07:50:00|1483.3|1480.3|1483.8|1480.8|1483.8|1480.8|1483.3|1480.3|23
1661241300000|2022-08-23 07:55:00|1483.3|1480.3|1484.3|1481.3|1484.8|1481.8|1483.3|1480.3|109
1661241600000|2022-08-23 08:00:00|1483.8|1480.8|1484.8|1481.8|1485.3|1482.3|1483.8|1480.8|77
1661241900000|2022-08-23 08:05:00|1485.3|1482.3|1485.3|1482.3|1485.8|1482.8|1484.8|1481.8|82
1661301900000|2022-08-24 00:45:00|1483.3|1480.3|1485.8|1482.8|1485.8|1482.8|1482.3|1479.3|106
1661302200000|2022-08-24 00:50:00|1485.3|1482.3|1487.8|1484.8|1487.8|1484.8|1485.3|1482.3|44
1661302500000|2022-08-24 00:55:00|1488.3|1485.3|1487.3|1484.3|1488.3|1485.3|1486.8|1483.8|43
1661302800000|2022-08-24 01:00:00|1487.8|1484.8|1488.8|1485.8|1488.8|1485.8|1485.8|1482.8|156
1661303100000|2022-08-24 01:05:00|1488.3|1485.3|1489.8|1486.8|1490.8|1487.8|1488.3|1485.3|193
1661303400000|2022-08-24 01:10:00|1489.3|1486.3|1488.3|1485.3|1489.3|1486.3|1487.8|1484.8|61
1661303700000|2022-08-24 01:15:00|1488.8|1485.8|1485.8|1482.8|1488.8|1485.8|1485.8|1482.8|172
1661304000000|2022-08-24 01:20:00|1486.3|1483.3|1489.3|1486.3|1489.3|1486.3|1486.3|1483.3|74
1661304300000|2022-08-24 01:25:00|1489.8|1486.8|1488.8|1485.8|1490.3|1487.3|1488.8|1485.8|113
1661304600000|2022-08-24 01:30:00|1488.3|1485.3|1488.8|1485.8|1489.3|1486.3|1487.8|1484.8|93
1661304900000|2022-08-24 01:35:00|1488.3|1485.3|1488.3|1485.3|1489.3|1486.3|1488.3|1485.3|72
1661305200000|2022-08-24 01:40:00|1487.8|1484.8|1488.8|1485.8|1489.8|1486.8|1487.8|1484.8|92
1661305500000|2022-08-24 01:45:00|1488.3|1485.3|1487.8|1484.8|1488.8|1485.8|1487.3|1484.3|123
1661305800000|2022-08-24 01:50:00|1488.3|1485.3|1485.8|1482.8|1488.3|1485.3|1485.8|1482.8|100
1661306100000|2022-08-24 01:55:00|1486.3|1483.3|1484.3|1481.3|1486.3|1483.3|1484.3|1481.3|71
1661306400000|2022-08-24 02:00:00|1484.8|1481.8|1486.3|1483.3|1486.3|1483.3|1484.8|1481.8|152
1661306700000|2022-08-24 02:05:00|1486.8|1483.8|1485.8|1482.8|1486.8|1483.8|1485.3|1482.3|80
1661307000000|2022-08-24 02:10:00|1485.3|1482.3|1484.3|1481.3|1485.3|1482.3|1483.8|1480.8|88
1661307300000|2022-08-24 02:15:00|1484.8|1481.8|1484.3|1481.3|1484.8|1481.8|1484.3|1481.3|54
1661307600000|2022-08-24 02:20:00|1483.8|1480.8|1484.8|1481.8|1484.8|1481.8|1483.3|1480.3|86
1661307900000|2022-08-24 02:25:00|1485.3|1482.3|1484.3|1481.3|1485.3|1482.3|1483.8|1480.8|75
1661308200000|2022-08-24 02:30:00|1483.8|1480.8|1482.8|1479.8|1484.3|1481.3|1482.8|1479.8|104
1661308500000|2022-08-24 02:35:00|1482.3|1479.3|1479.8|1476.8|1482.8|1479.8|1479.8|1476.8|258
1661308800000|2022-08-24 02:40:00|1480.3|1477.3|1478.8|1475.8|1480.3|1477.3|1478.3|1475.3|162
1661309100000|2022-08-24 02:45:00|1479.3|1476.3|1476.3|1473.3|1479.8|1476.8|1476.3|1473.3|220
1661309400000|2022-08-24 02:50:00|1476.8|1473.8|1474.8|1471.8|1476.8|1473.8|1474.3|1471.3|150
1661309700000|2022-08-24 02:55:00|1474.3|1471.3|1474.8|1471.8|1474.8|1471.8|1472.8|1469.8|114
1661310000000|2022-08-24 03:00:00|1475.3|1472.3|1475.3|1472.3|1476.3|1473.3|1474.8|1471.8|146
1661310300000|2022-08-24 03:05:00|1475.8|1472.8|1474.8|1471.8|1475.8|1472.8|1474.8|1471.8|58
1661310600000|2022-08-24 03:10:00|1475.3|1472.3|1473.3|1470.3|1475.3|1472.3|1472.8|1469.8|174
1661310900000|2022-08-24 03:15:00|1473.8|1470.8|1473.8|1470.8|1474.3|1471.3|1473.3|1470.3|59
1661311200000|2022-08-24 03:20:00|1474.3|1471.3|1473.3|1470.3|1474.3|1471.3|1473.3|1470.3|62
1661311500000|2022-08-24 03:25:00|1473.8|1470.8|1473.8|1470.8|1474.3|1471.3|1473.8|1470.8|61
1661311800000|2022-08-24 03:30:00|1474.3|1471.3|1474.3|1471.3|1474.8|1471.8|1473.8|1470.8|283
1661312100000|2022-08-24 03:35:00|1474.8|1471.8|1472.8|1469.8|1474.8|1471.8|1472.8|1469.8|214
1661312400000|2022-08-24 03:40:00|1473.3|1470.3|1470.3|1467.3|1473.3|1470.3|1469.8|1466.8|321
1661312700000|2022-08-24 03:45:00|1470.8|1467.8|1468.8|1465.8|1470.8|1467.8|1468.3|1465.3|268
1661313000000|2022-08-24 03:50:00|1468.3|1465.3|1469.8|1466.8|1469.8|1466.8|1468.3|1465.3|156
1661313300000|2022-08-24 03:55:00|1469.3|1466.3|1469.8|1466.8|1470.3|1467.3|1469.3|1466.3|161
1661313600000|2022-08-24 04:00:00|1469.3|1466.3|1471.3|1468.3|1471.3|1468.3|1469.3|1466.3|84
1661313900000|2022-08-24 04:05:00|1470.8|1467.8|1471.8|1468.8|1471.8|1468.8|1470.8|1467.8|44
1661314200000|2022-08-24 04:10:00|1471.3|1468.3|1471.8|1468.8|1471.8|1468.8|1471.3|1468.3|29
1661314500000|2022-08-24 04:15:00|1472.3|1469.3|1472.3|1469.3|1472.3|1469.3|1471.8|1468.8|60
1661314800000|2022-08-24 04:20:00|1471.8|1468.8|1473.3|1470.3|1473.3|1470.3|1471.8|1468.8|67
1661315100000|2022-08-24 04:25:00|1472.8|1469.8|1473.8|1470.8|1473.8|1470.8|1472.8|1469.8|36
1661315400000|2022-08-24 04:30:00|1473.3|1470.3|1473.8|1470.8|1473.8|1470.8|1473.3|1470.3|18
1661315700000|2022-08-24 04:35:00|1474.3|1471.3|1472.8|1469.8|1474.3|1471.3|1472.8|1469.8|30
1661316000000|2022-08-24 04:40:00|1473.3|1470.3|1472.8|1469.8|1473.3|1470.3|1472.8|1469.8|13
1661322600000|2022-08-24 06:30:00|1472.3|1469.3|1474.8|1471.8|1474.8|1471.8|1471.3|1468.3|144
1661322900000|2022-08-24 06:35:00|1475.3|1472.3|1475.3|1472.3|1475.3|1472.3|1474.8|1471.8|56
1661323200000|2022-08-24 06:40:00|1475.8|1472.8|1475.8|1472.8|1475.8|1472.8|1475.3|1472.3|42
1661323500000|2022-08-24 06:45:00|1475.3|1472.3|1474.8|1471.8|1475.3|1472.3|1474.3|1471.3|180
1661323800000|2022-08-24 06:50:00|1475.3|1472.3|1475.3|1472.3|1475.3|1472.3|1474.3|1471.3|114
1661324100000|2022-08-24 06:55:00|1474.8|1471.8|1474.3|1471.3|1475.3|1472.3|1474.3|1471.3|51
1661324400000|2022-08-24 07:00:00|1474.8|1471.8|1475.3|1472.3|1475.8|1472.8|1474.3|1471.3|128
1661324700000|2022-08-24 07:05:00|1475.8|1472.8|1474.8|1471.8|1475.8|1472.8|1474.8|1471.8|69
1661325000000|2022-08-24 07:10:00|1475.3|1472.3|1475.8|1472.8|1475.8|1472.8|1475.3|1472.3|51
1661325300000|2022-08-24 07:15:00|1475.3|1472.3|1471.3|1468.3|1475.3|1472.3|1470.8|1467.8|328
1661325600000|2022-08-24 07:20:00|1470.8|1467.8|1470.8|1467.8|1471.3|1468.3|1469.3|1466.3|136
1661325900000|2022-08-24 07:25:00|1470.3|1467.3|1470.3|1467.3|1470.8|1467.8|1469.3|1466.3|128
1661326200000|2022-08-24 07:30:00|1469.8|1466.8|1468.8|1465.8|1470.3|1467.3|1468.8|1465.8|159
1661326500000|2022-08-24 07:35:00|1469.3|1466.3|1470.8|1467.8|1470.8|1467.8|1469.3|1466.3|84
1661326800000|2022-08-24 07:40:00|1470.3|1467.3|1470.8|1467.8|1470.8|1467.8|1470.3|1467.3|86
1661327100000|2022-08-24 07:45:00|1471.3|1468.3|1471.3|1468.3|1471.8|1468.8|1470.8|1467.8|81
1661327400000|2022-08-24 07:50:00|1470.8|1467.8|1469.8|1466.8|1470.8|1467.8|1469.3|1466.3|74
1661327700000|2022-08-24 07:55:00|1469.3|1466.3|1468.3|1465.3|1469.3|1466.3|1467.8|1464.8|169
1661328000000|2022-08-24 08:00:00|1467.8|1464.8|1466.3|1463.3|1468.3|1465.3|1466.3|1463.3|200
1661328300000|2022-08-24 08:05:00|1466.8|1463.8|1466.8|1463.8|1466.8|1463.8|1465.8|1462.8|199
1661388300000|2022-08-25 00:45:00|1475.3|1472.3|1473.8|1470.8|1478.8|1475.8|1473.8|1470.8|220
1661388600000|2022-08-25 00:50:00|1473.3|1470.3|1475.8|1472.8|1476.3|1473.3|1472.8|1469.8|115
1661388900000|2022-08-25 00:55:00|1476.3|1473.3|1477.3|1474.3|1477.8|1474.8|1474.8|1471.8|87
1661389200000|2022-08-25 01:00:00|1476.8|1473.8|1477.3|1474.3|1478.3|1475.3|1476.8|1473.8|174
1661389500000|2022-08-25 01:05:00|1476.8|1473.8|1477.8|1474.8|1480.8|1477.8|1476.8|1473.8|264
1661389800000|2022-08-25 01:10:00|1478.3|1475.3|1478.8|1475.8|1479.8|1476.8|1478.3|1475.3|160
1661390100000|2022-08-25 01:15:00|1478.3|1475.3|1477.8|1474.8|1478.3|1475.3|1477.3|1474.3|143
1661390400000|2022-08-25 01:20:00|1478.3|1475.3|1479.3|1476.3|1479.8|1476.8|1478.3|1475.3|107
1661390700000|2022-08-25 01:25:00|1479.8|1476.8|1480.8|1477.8|1480.8|1477.8|1478.8|1475.8|154
1661391000000|2022-08-25 01:30:00|1481.3|1478.3|1481.8|1478.8|1481.8|1478.8|1480.8|1477.8|165
1661391300000|2022-08-25 01:35:00|1481.3|1478.3|1483.3|1480.3|1483.3|1480.3|1481.3|1478.3|137
1661391600000|2022-08-25 01:40:00|1483.8|1480.8|1482.3|1479.3|1484.3|1481.3|1482.3|1479.3|136
1661391900000|2022-08-25 01:45:00|1481.8|1478.8|1483.8|1480.8|1483.8|1480.8|1481.8|1478.8|226
1661392200000|2022-08-25 01:50:00|1484.3|1481.3|1482.8|1479.8|1484.8|1481.8|1482.8|1479.8|117
1661392500000|2022-08-25 01:55:00|1483.3|1480.3|1482.8|1479.8|1483.3|1480.3|1482.3|1479.3|55
1661392800000|2022-08-25 02:00:00|1482.3|1479.3|1483.3|1480.3|1483.3|1480.3|1481.3|1478.3|612
1661393100000|2022-08-25 02:05:00|1483.8|1480.8|1484.8|1481.8|1485.3|1482.3|1482.8|1479.8|179
1661393400000|2022-08-25 02:10:00|1485.3|1482.3|1485.3|1482.3|1486.3|1483.3|1484.8|1481.8|156
1661393700000|2022-08-25 02:15:00|1484.8|1481.8|1484.3|1481.3|1485.3|1482.3|1484.3|1481.3|111
1661394000000|2022-08-25 02:20:00|1484.8|1481.8|1485.8|1482.8|1485.8|1482.8|1484.3|1481.3|121
1661394300000|2022-08-25 02:25:00|1486.3|1483.3|1484.8|1481.8|1486.3|1483.3|1484.8|1481.8|248
1661394600000|2022-08-25 02:30:00|1485.3|1482.3|1484.8|1481.8|1485.3|1482.3|1484.8|1481.8|222
1661394900000|2022-08-25 02:35:00|1484.3|1481.3|1484.3|1481.3|1484.8|1481.8|1483.8|1480.8|202
1661395200000|2022-08-25 02:40:00|1484.8|1481.8|1483.8|1480.8|1485.3|1482.3|1483.3|1480.3|291
1661395500000|2022-08-25 02:45:00|1483.3|1480.3|1483.3|1480.3|1483.8|1480.8|1483.3|1480.3|144
1661395800000|2022-08-25 02:50:00|1483.8|1480.8|1482.3|1479.3|1483.8|1480.8|1482.3|1479.3|235
1661396100000|2022-08-25 02:55:00|1482.8|1479.8|1483.8|1480.8|1483.8|1480.8|1482.3|1479.3|158
1661396400000|2022-08-25 03:00:00|1484.3|1481.3|1485.8|1482.8|1485.8|1482.8|1483.8|1480.8|161
1661396700000|2022-08-25 03:05:00|1485.3|1482.3|1485.8|1482.8|1485.8|1482.8|1484.3|1481.3|261
1661397000000|2022-08-25 03:10:00|1485.3|1482.3|1486.8|1483.8|1486.8|1483.8|1484.8|1481.8|206
1661397300000|2022-08-25 03:15:00|1487.3|1484.3|1487.3|1484.3|1487.3|1484.3|1486.8|1483.8|253
1661397600000|2022-08-25 03:20:00|1486.8|1483.8|1487.3|1484.3|1487.8|1484.8|1486.8|1483.8|300
1661397900000|2022-08-25 03:25:00|1486.8|1483.8|1489.3|1486.3|1489.8|1486.8|1486.8|1483.8|229
1661398200000|2022-08-25 03:30:00|1489.8|1486.8|1490.3|1487.3|1490.8|1487.8|1489.3|1486.3|238
1661398500000|2022-08-25 03:35:00|1490.8|1487.8|1491.3|1488.3|1491.8|1488.8|1490.3|1487.3|324
1661398800000|2022-08-25 03:40:00|1490.8|1487.8|1490.8|1487.8|1490.8|1487.8|1489.3|1486.3|292
1661399100000|2022-08-25 03:45:00|1490.3|1487.3|1490.8|1487.8|1490.8|1487.8|1489.8|1486.8|291
1661399400000|2022-08-25 03:50:00|1490.3|1487.3|1491.8|1488.8|1493.3|1490.3|1490.3|1487.3|288
1661399700000|2022-08-25 03:55:00|1492.3|1489.3|1491.3|1488.3|1492.8|1489.8|1491.3|1488.3|214
1661400000000|2022-08-25 04:00:00|1491.8|1488.8|1492.3|1489.3|1492.3|1489.3|1491.3|1488.3|139
1661400300000|2022-08-25 04:05:00|1491.8|1488.8|1492.8|1489.8|1492.8|1489.8|1491.8|1488.8|411
1661400600000|2022-08-25 04:10:00|1493.3|1490.3|1493.3|1490.3|1493.3|1490.3|1492.3|1489.3|384
1661400900000|2022-08-25 04:15:00|1492.8|1489.8|1491.8|1488.8|1493.3|1490.3|1491.3|1488.3|188
1661401200000|2022-08-25 04:20:00|1491.3|1488.3|1490.8|1487.8|1491.8|1488.8|1490.8|1487.8|171
1661401500000|2022-08-25 04:25:00|1491.3|1488.3|1491.8|1488.8|1492.3|1489.3|1491.3|1488.3|146
1661401800000|2022-08-25 04:30:00|1492.3|1489.3|1493.3|1490.3|1493.8|1490.8|1491.8|1488.8|171
1661402100000|2022-08-25 04:35:00|1492.8|1489.8|1492.8|1489.8|1493.3|1490.3|1492.3|1489.3|135
1661402400000|2022-08-25 04:40:00|1492.3|1489.3|1492.8|1489.8|1493.3|1490.3|1492.3|1489.3|149
1661409000000|2022-08-25 06:30:00|1494|1491|1495|1492|1496|1493|1493.5|1490.5|852
1661409300000|2022-08-25 06:35:00|1496|1493|1496.5|1493.5|1497|1494|1495.5|1492.5|383
1661409600000|2022-08-25 06:40:00|1497|1494|1496.5|1493.5|1498.5|1495.5|1496.5|1493.5|281
1661409900000|2022-08-25 06:45:00|1497|1494|1496.5|1493.5|1497|1494|1495.5|1492.5|329
1661410200000|2022-08-25 06:50:00|1497|1494|1497.5|1494.5|1499.5|1496.5|1497|1494|284
1661410500000|2022-08-25 06:55:00|1498|1495|1497.5|1494.5|1498|1495|1496.5|1493.5|281
1661410800000|2022-08-25 07:00:00|1497|1494|1496.5|1493.5|1497.5|1494.5|1496.5|1493.5|273
1661411100000|2022-08-25 07:05:00|1497|1494|1497.5|1494.5|1497.5|1494.5|1496.5|1493.5|330
1661411400000|2022-08-25 07:10:00|1497|1494|1497|1494|1497.5|1494.5|1496.5|1493.5|344
1661411700000|2022-08-25 07:15:00|1496.5|1493.5|1498.5|1495.5|1498.5|1495.5|1496.5|1493.5|207
1661412000000|2022-08-25 07:20:00|1498|1495|1498.5|1495.5|1498.5|1495.5|1497|1494|236
1661412300000|2022-08-25 07:25:00|1498|1495|1498|1495|1498.5|1495.5|1497|1494|277
1661412600000|2022-08-25 07:30:00|1497.5|1494.5|1497.5|1494.5|1498|1495|1497|1494|183
1661412900000|2022-08-25 07:35:00|1498|1495|1498.5|1495.5|1499|1496|1497.5|1494.5|224
1661413200000|2022-08-25 07:40:00|1498|1495|1497.5|1494.5|1499|1496|1497.5|1494.5|235
1661413500000|2022-08-25 07:45:00|1498|1495|1498|1495|1498.5|1495.5|1497.5|1494.5|204
1661413800000|2022-08-25 07:50:00|1497.5|1494.5|1497|1494|1498|1495|1497|1494|255
1661414100000|2022-08-25 07:55:00|1497.5|1494.5|1496|1493|1497.5|1494.5|1496|1493|221
1661414400000|2022-08-25 08:00:00|1496.5|1493.5|1496.5|1493.5|1497|1494|1496|1493|240
1661414700000|2022-08-25 08:05:00|1496|1493|1497|1494|1497.5|1494.5|1496|1493|227
1661474700000|2022-08-26 00:45:00|1498|1495|1507.5|1504.5|1508.5|1505.5|1497|1494|328
1661475000000|2022-08-26 00:50:00|1507|1504|1506|1503|1507.5|1504.5|1504.5|1501.5|266
1661475300000|2022-08-26 00:55:00|1506.5|1503.5|1506|1503|1507|1504|1505.5|1502.5|122
1661475600000|2022-08-26 01:00:00|1505.5|1502.5|1502.5|1499.5|1505.5|1502.5|1500|1497|931
1661475900000|2022-08-26 01:05:00|1502|1499|1503.5|1500.5|1503.5|1500.5|1502|1499|412
1661476200000|2022-08-26 01:10:00|1503|1500|1502.5|1499.5|1503.5|1500.5|1502.5|1499.5|770
1661476500000|2022-08-26 01:15:00|1503|1500|1503.5|1500.5|1504|1501|1502|1499|296
1661476800000|2022-08-26 01:20:00|1504|1501|1503.5|1500.5|1504.5|1501.5|1503|1500|168
1661477100000|2022-08-26 01:25:00|1504|1501|1504.5|1501.5|1505|1502|1503.5|1500.5|168
1661477400000|2022-08-26 01:30:00|1503.5|1500.5|1507|1504|1507|1504|1503.5|1500.5|520
1661477700000|2022-08-26 01:35:00|1506.5|1503.5|1507|1504|1509.5|1506.5|1506.5|1503.5|474
1661478000000|2022-08-26 01:40:00|1506.5|1503.5|1506|1503|1508|1505|1505.5|1502.5|875
1661478300000|2022-08-26 01:45:00|1505.5|1502.5|1508.5|1505.5|1508.5|1505.5|1505|1502|901
1661478600000|2022-08-26 01:50:00|1508|1505|1508|1505|1508|1505|1506.5|1503.5|266
1661478900000|2022-08-26 01:55:00|1508.5|1505.5|1509|1506|1510|1507|1508.5|1505.5|278
1661479200000|2022-08-26 02:00:00|1508.5|1505.5|1510.5|1507.5|1510.5|1507.5|1508.5|1505.5|259
1661479500000|2022-08-26 02:05:00|1510|1507|1510|1507|1510|1507|1508.5|1505.5|223
1661479800000|2022-08-26 02:10:00|1510.5|1507.5|1509|1506|1510.5|1507.5|1509|1506|209
1661480100000|2022-08-26 02:15:00|1509.5|1506.5|1509.5|1506.5|1510|1507|1509|1506|379
1661480400000|2022-08-26 02:20:00|1509|1506|1509.5|1506.5|1509.5|1506.5|1509|1506|166
1661480700000|2022-08-26 02:25:00|1509|1506|1509.5|1506.5|1510|1507|1509|1506|353
1661481000000|2022-08-26 02:30:00|1510|1507|1509.5|1506.5|1510|1507|1509.5|1506.5|187
1661481300000|2022-08-26 02:35:00|1510|1507|1508.5|1505.5|1510|1507|1508|1505|269
1661481600000|2022-08-26 02:40:00|1509|1506|1508.5|1505.5|1509|1506|1508|1505|173
1661481900000|2022-08-26 02:45:00|1508|1505|1509.5|1506.5|1509.5|1506.5|1508|1505|213
1661482200000|2022-08-26 02:50:00|1509|1506|1509.5|1506.5|1510|1507|1509|1506|474
1661482500000|2022-08-26 02:55:00|1510|1507|1509.5|1506.5|1510|1507|1508|1505|185
1661482800000|2022-08-26 03:00:00|1510|1507|1508.5|1505.5|1510|1507|1508.5|1505.5|351
1661483100000|2022-08-26 03:05:00|1509|1506|1507.5|1504.5|1509|1506|1507|1504|277
1661483400000|2022-08-26 03:10:00|1507|1504|1506.5|1503.5|1507|1504|1506.5|1503.5|216
1661483700000|2022-08-26 03:15:00|1507|1504|1508.5|1505.5|1509|1506|1507|1504|223
1661484000000|2022-08-26 03:20:00|1509|1506|1509.5|1506.5|1510|1507|1509|1506|250
1661484300000|2022-08-26 03:25:00|1510|1507|1510.5|1507.5|1510.5|1507.5|1509.5|1506.5|415
1661484600000|2022-08-26 03:30:00|1511|1508|1511|1508|1512.5|1509.5|1510.5|1507.5|967
1661484900000|2022-08-26 03:35:00|1510.5|1507.5|1511|1508|1511|1508|1510.5|1507.5|204
1661485200000|2022-08-26 03:40:00|1510.5|1507.5|1510.5|1507.5|1510.5|1507.5|1509.5|1506.5|228
1661485500000|2022-08-26 03:45:00|1510|1507|1509.5|1506.5|1510|1507|1508.5|1505.5|242
1661485800000|2022-08-26 03:50:00|1509|1506|1507.5|1504.5|1510|1507|1507.5|1504.5|192
1661486100000|2022-08-26 03:55:00|1508|1505|1507.5|1504.5|1508|1505|1507|1504|347
1661486400000|2022-08-26 04:00:00|1507|1504|1507|1504|1508|1505|1506.5|1503.5|232
1661486700000|2022-08-26 04:05:00|1506.5|1503.5|1503|1500|1506.5|1503.5|1503|1500|278
1661487000000|2022-08-26 04:10:00|1502.5|1499.5|1502.5|1499.5|1504|1501|1502.5|1499.5|199
1661487300000|2022-08-26 04:15:00|1503|1500|1504|1501|1504|1501|1503|1500|226
1661487600000|2022-08-26 04:20:00|1503.5|1500.5|1502.5|1499.5|1504|1501|1502.5|1499.5|252
1661487900000|2022-08-26 04:25:00|1503|1500|1504.5|1501.5|1504.5|1501.5|1502.5|1499.5|205
1661488200000|2022-08-26 04:30:00|1504|1501|1503.5|1500.5|1505|1502|1503.5|1500.5|155
1661488500000|2022-08-26 04:35:00|1504|1501|1505|1502|1505.5|1502.5|1504|1501|143
1661488800000|2022-08-26 04:40:00|1505.5|1502.5|1505|1502|1505.5|1502.5|1505|1502|137
1661495400000|2022-08-26 06:30:00|1505.5|1502.5|1502|1499|1505.5|1502.5|1502|1499|854
1661495700000|2022-08-26 06:35:00|1502.5|1499.5|1503|1500|1504|1501|1502.5|1499.5|391
1661496000000|2022-08-26 06:40:00|1503.5|1500.5|1503.5|1500.5|1504|1501|1503|1500|643
1661496300000|2022-08-26 06:45:00|1504|1501|1503.5|1500.5|1505.5|1502.5|1503.5|1500.5|401
1661496600000|2022-08-26 06:50:00|1504|1501|1504|1501|1504|1501|1503.5|1500.5|112
1661496900000|2022-08-26 06:55:00|1503.5|1500.5|1503|1500|1503.5|1500.5|1503|1500|140
1661497200000|2022-08-26 07:00:00|1503.5|1500.5|1505.5|1502.5|1506|1503|1503|1500|192
1661497500000|2022-08-26 07:05:00|1506|1503|1505|1502|1506|1503|1504|1501|186
1661497800000|2022-08-26 07:10:00|1504.5|1501.5|1505|1502|1506|1503|1504|1501|136
1661498100000|2022-08-26 07:15:00|1505.5|1502.5|1504.5|1501.5|1505.5|1502.5|1504|1501|145
1661498400000|2022-08-26 07:20:00|1504|1501|1504.5|1501.5|1504.5|1501.5|1503.5|1500.5|170
1661498700000|2022-08-26 07:25:00|1505|1502|1505|1502|1505.5|1502.5|1504.5|1501.5|134
1661499000000|2022-08-26 07:30:00|1505.5|1502.5|1504|1501|1505.5|1502.5|1504|1501|125
1661499300000|2022-08-26 07:35:00|1504.5|1501.5|1501.5|1498.5|1504.5|1501.5|1501.5|1498.5|176
1661499600000|2022-08-26 07:40:00|1501|1498|1501.5|1498.5|1503|1500|1501|1498|164
1661499900000|2022-08-26 07:45:00|1502|1499|1500.5|1497.5|1502|1499|1499|1496|196
1661500200000|2022-08-26 07:50:00|1501|1498|1499.5|1496.5|1501|1498|1499|1496|187
1661500500000|2022-08-26 07:55:00|1500|1497|1499.5|1496.5|1500.5|1497.5|1499.5|1496.5|124
1661500800000|2022-08-26 08:00:00|1499|1496|1497.5|1494.5|1499|1496|1496.5|1493.5|266
1661501100000|2022-08-26 08:05:00|1497|1494|1497|1494|1497|1494|1496.5|1493.5|154
1661733900000|2022-08-29 00:45:00|1478.7|1475.7|1479.2|1476.2|1481.2|1478.2|1477.2|1474.2|163
1661734200000|2022-08-29 00:50:00|1479.7|1476.7|1479.7|1476.7|1480.7|1477.7|1479.2|1476.2|98
1661734500000|2022-08-29 00:55:00|1479.2|1476.2|1478.7|1475.7|1479.7|1476.7|1478.7|1475.7|135
1661734800000|2022-08-29 01:00:00|1479.2|1476.2|1485.2|1482.2|1485.2|1482.2|1479.2|1476.2|636
1661735100000|2022-08-29 01:05:00|1485.7|1482.7|1493.7|1490.7|1494.7|1491.7|1485.2|1482.2|523
1661735400000|2022-08-29 01:10:00|1493.2|1490.2|1492.2|1489.2|1493.7|1490.7|1490.7|1487.7|864
1661735700000|2022-08-29 01:15:00|1491.7|1488.7|1494.2|1491.2|1495.2|1492.2|1491.7|1488.7|307
1661736000000|2022-08-29 01:20:00|1493.7|1490.7|1494.7|1491.7|1494.7|1491.7|1492.7|1489.7|251
1661736300000|2022-08-29 01:25:00|1495.2|1492.2|1495.7|1492.7|1496.2|1493.2|1493.7|1490.7|192
1661736600000|2022-08-29 01:30:00|1496.2|1493.2|1497.7|1494.7|1498.2|1495.2|1496.2|1493.2|160
1661736900000|2022-08-29 01:35:00|1498.2|1495.2|1500.2|1497.2|1501.2|1498.2|1498.2|1495.2|204
1661737200000|2022-08-29 01:40:00|1500.7|1497.7|1502.2|1499.2|1502.7|1499.7|1499.2|1496.2|145
1661737500000|2022-08-29 01:45:00|1502.7|1499.7|1507.7|1504.7|1507.7|1504.7|1501.7|1498.7|205
1661737800000|2022-08-29 01:50:00|1508.2|1505.2|1503.2|1500.2|1508.2|1505.2|1503.2|1500.2|161
1661738100000|2022-08-29 01:55:00|1502.7|1499.7|1502.7|1499.7|1503.2|1500.2|1502.2|1499.2|122
1661738400000|2022-08-29 02:00:00|1503.2|1500.2|1504.2|1501.2|1504.7|1501.7|1503.2|1500.2|69
1661738700000|2022-08-29 02:05:00|1504.7|1501.7|1503.2|1500.2|1504.7|1501.7|1503.2|1500.2|61
1661739000000|2022-08-29 02:10:00|1502.7|1499.7|1507.2|1504.2|1507.2|1504.2|1502.7|1499.7|108
1661739300000|2022-08-29 02:15:00|1506.7|1503.7|1509.7|1506.7|1509.7|1506.7|1505.7|1502.7|164
1661739600000|2022-08-29 02:20:00|1509.2|1506.2|1510.2|1507.2|1510.2|1507.2|1508.7|1505.7|167
1661739900000|2022-08-29 02:25:00|1509.2|1506.2|1510.2|1507.2|1510.7|1507.7|1508.7|1505.7|105
1661740200000|2022-08-29 02:30:00|1510.7|1507.7|1509.2|1506.2|1511.2|1508.2|1509.2|1506.2|88
1661740500000|2022-08-29 02:35:00|1508.7|1505.7|1507.7|1504.7|1509.2|1506.2|1507.7|1504.7|143
1661740800000|2022-08-29 02:40:00|1508.2|1505.2|1509.7|1506.7|1509.7|1506.7|1508.2|1505.2|66
1661741100000|2022-08-29 02:45:00|1509.2|1506.2|1508.2|1505.2|1509.2|1506.2|1508.2|1505.2|83
1661741400000|2022-08-29 02:50:00|1507.7|1504.7|1505.7|1502.7|1507.7|1504.7|1505.7|1502.7|66
1661741700000|2022-08-29 02:55:00|1505.2|1502.2|1507.2|1504.2|1507.7|1504.7|1505.2|1502.2|60
1661742000000|2022-08-29 03:00:00|1507.7|1504.7|1507.2|1504.2|1507.7|1504.7|1507.2|1504.2|40
1661742300000|2022-08-29 03:05:00|1507.7|1504.7|1506.7|1503.7|1507.7|1504.7|1506.7|1503.7|52
1661742600000|2022-08-29 03:10:00|1506.2|1503.2|1505.2|1502.2|1506.2|1503.2|1504.7|1501.7|93
1661742900000|2022-08-29 03:15:00|1504.7|1501.7|1505.7|1502.7|1505.7|1502.7|1504.7|1501.7|82
1661743200000|2022-08-29 03:20:00|1505.2|1502.2|1505.7|1502.7|1505.7|1502.7|1504.7|1501.7|64
1661743500000|2022-08-29 03:25:00|1506.2|1503.2|1506.2|1503.2|1506.2|1503.2|1506.2|1503.2|42
1661743800000|2022-08-29 03:30:00|1506.7|1503.7|1507.2|1504.2|1507.7|1504.7|1506.7|1503.7|47
1661744100000|2022-08-29 03:35:00|1506.7|1503.7|1506.7|1503.7|1506.7|1503.7|1506.7|1503.7|197
1661744400000|2022-08-29 03:40:00|1506.2|1503.2|1506.2|1503.2|1506.2|1503.2|1505.2|1502.2|339
1661744700000|2022-08-29 03:45:00|1505.2|1502.2|1505.2|1502.2|1505.2|1502.2|1505.2|1502.2|29
1661745000000|2022-08-29 03:50:00|1505.7|1502.7|1505.7|1502.7|1505.7|1502.7|1505.7|1502.7|13
1661745300000|2022-08-29 03:55:00|1505.2|1502.2|1503.7|1500.7|1505.2|1502.2|1503.7|1500.7|64
1661745600000|2022-08-29 04:00:00|1503.2|1500.2|1504.2|1501.2|1504.2|1501.2|1503.2|1500.2|48
1661745900000|2022-08-29 04:05:00|1503.7|1500.7|1503.7|1500.7|1503.7|1500.7|1503.7|1500.7|31
1661746200000|2022-08-29 04:10:00|1504.2|1501.2|1504.2|1501.2|1504.2|1501.2|1504.2|1501.2|21
1661746500000|2022-08-29 04:15:00|1503.7|1500.7|1503.2|1500.2|1503.7|1500.7|1503.2|1500.2|32
1661746800000|2022-08-29 04:20:00|1502.7|1499.7|1502.7|1499.7|1503.2|1500.2|1502.7|1499.7|94
1661747100000|2022-08-29 04:25:00|1502.2|1499.2|1501.7|1498.7|1502.2|1499.2|1501.2|1498.2|58
1661747400000|2022-08-29 04:30:00|1502.2|1499.2|1504.2|1501.2|1504.2|1501.2|1502.2|1499.2|24
1661747700000|2022-08-29 04:35:00|1504.7|1501.7|1504.7|1501.7|1504.7|1501.7|1504.7|1501.7|24
1661748000000|2022-08-29 04:40:00|1504.2|1501.2|1505.7|1502.7|1505.7|1502.7|1504.2|1501.2|47
1661754600000|2022-08-29 06:30:00|1508.5|1505.5|1507.5|1504.5|1508.5|1505.5|1507|1504|182
1661754900000|2022-08-29 06:35:00|1507|1504|1510.5|1507.5|1510.5|1507.5|1507|1504|183
1661755200000|2022-08-29 06:40:00|1510|1507|1509|1506|1510.5|1507.5|1508.5|1505.5|146
1661755500000|2022-08-29 06:45:00|1508.5|1505.5|1508.5|1505.5|1510|1507|1508|1505|164
1661755800000|2022-08-29 06:50:00|1508|1505|1508|1505|1509|1506|1507.5|1504.5|87
1661756100000|2022-08-29 06:55:00|1507.5|1504.5|1507.5|1504.5|1508.5|1505.5|1507.5|1504.5|174
1661756400000|2022-08-29 07:00:00|1507|1504|1508.5|1505.5|1508.5|1505.5|1507|1504|101
1661756700000|2022-08-29 07:05:00|1508|1505|1509|1506|1509|1506|1508|1505|129
1661757000000|2022-08-29 07:10:00|1508.5|1505.5|1508.5|1505.5|1509|1506|1508|1505|89
1661757300000|2022-08-29 07:15:00|1507.5|1504.5|1508|1505|1508.5|1505.5|1507|1504|84
1661757600000|2022-08-29 07:20:00|1507.5|1504.5|1506.5|1503.5|1507.5|1504.5|1505.5|1502.5|124
1661757900000|2022-08-29 07:25:00|1506|1503|1507|1504|1507.5|1504.5|1506|1503|114
1661758200000|2022-08-29 07:30:00|1507.5|1504.5|1508.5|1505.5|1508.5|1505.5|1507|1504|106
1661758500000|2022-08-29 07:35:00|1508|1505|1507|1504|1508|1505|1507|1504|117
1661758800000|2022-08-29 07:40:00|1506.5|1503.5|1506|1503|1506.5|1503.5|1505.5|1502.5|100
1661759100000|2022-08-29 07:45:00|1505.5|1502.5|1505.5|1502.5|1506.5|1503.5|1505.5|1502.5|134
1661759400000|2022-08-29 07:50:00|1505|1502|1503.5|1500.5|1505|1502|1503|1500|149
1661759700000|2022-08-29 07:55:00|1504|1501|1505|1502|1505|1502|1504|1501|108
1661760000000|2022-08-29 08:00:00|1505.5|1502.5|1505|1502|1506|1503|1504.5|1501.5|98
1661760300000|2022-08-29 08:05:00|1505.5|1502.5|1505|1502|1505.5|1502.5|1504.5|1501.5|93
1661820300000|2022-08-30 00:45:00|1506.7|1503.7|1510.7|1507.7|1511.7|1508.7|1505.7|1502.7|105
1661820600000|2022-08-30 00:50:00|1510.2|1507.2|1509.7|1506.7|1511.2|1508.2|1509.2|1506.2|46
1661820900000|2022-08-30 00:55:00|1509.2|1506.2|1508.7|1505.7|1509.2|1506.2|1508.2|1505.2|45
1661821200000|2022-08-30 01:00:00|1509.2|1506.2|1507.2|1504.2|1510.7|1507.7|1505.2|1502.2|225
1661821500000|2022-08-30 01:05:00|1508.2|1505.2|1503.7|1500.7|1508.2|1505.2|1503.2|1500.2|192
1661821800000|2022-08-30 01:10:00|1503.2|1500.2|1501.2|1498.2|1504.2|1501.2|1500.2|1497.2|210
1661822100000|2022-08-30 01:15:00|1501.7|1498.7|1501.7|1498.7|1502.7|1499.7|1501.2|1498.2|102
1661822400000|2022-08-30 01:20:00|1502.2|1499.2|1502.2|1499.2|1503.7|1500.7|1502.2|1499.2|100
1661822700000|2022-08-30 01:25:00|1502.7|1499.7|1503.2|1500.2|1503.2|1500.2|1501.7|1498.7|77
1661823000000|2022-08-30 01:30:00|1502.7|1499.7|1501.2|1498.2|1502.7|1499.7|1500.7|1497.7|117
1661823300000|2022-08-30 01:35:00|1500.7|1497.7|1500.7|1497.7|1501.2|1498.2|1500.2|1497.2|81
1661823600000|2022-08-30 01:40:00|1501.2|1498.2|1501.2|1498.2|1501.7|1498.7|1501.2|1498.2|68
1661823900000|2022-08-30 01:45:00|1500.7|1497.7|1501.2|1498.2|1501.7|1498.7|1500.2|1497.2|148
1661824200000|2022-08-30 01:50:00|1500.7|1497.7|1501.7|1498.7|1502.2|1499.2|1500.7|1497.7|54
1661824500000|2022-08-30 01:55:00|1502.2|1499.2|1502.7|1499.7|1502.7|1499.7|1501.7|1498.7|82
1661824800000|2022-08-30 02:00:00|1502.2|1499.2|1502.2|1499.2|1502.7|1499.7|1501.7|1498.7|98
1661825100000|2022-08-30 02:05:00|1501.7|1498.7|1502.2|1499.2|1503.7|1500.7|1501.7|1498.7|126
1661825400000|2022-08-30 02:10:00|1502.7|1499.7|1502.2|1499.2|1503.2|1500.2|1502.2|1499.2|49
1661825700000|2022-08-30 02:15:00|1502.7|1499.7|1500.2|1497.2|1502.7|1499.7|1499.7|1496.7|145
1661826000000|2022-08-30 02:20:00|1499.7|1496.7|1501.2|1498.2|1501.2|1498.2|1499.7|1496.7|57
1661826300000|2022-08-30 02:25:00|1500.7|1497.7|1500.2|1497.2|1501.2|1498.2|1500.2|1497.2|53
1661826600000|2022-08-30 02:30:00|1500.7|1497.7|1500.7|1497.7|1501.2|1498.2|1500.7|1497.7|33
1661826900000|2022-08-30 02:35:00|1501.2|1498.2|1502.2|1499.2|1502.2|1499.2|1500.7|1497.7|79
1661827200000|2022-08-30 02:40:00|1501.7|1498.7|1501.7|1498.7|1501.7|1498.7|1501.2|1498.2|30
1661827500000|2022-08-30 02:45:00|1501.2|1498.2|1501.2|1498.2|1502.2|1499.2|1500.7|1497.7|90
1661827800000|2022-08-30 02:50:00|1500.7|1497.7|1501.2|1498.2|1501.7|1498.7|1500.7|1497.7|64
1661828100000|2022-08-30 02:55:00|1500.7|1497.7|1500.1|1497.1|1501.1|1498.1|1499.6|1496.6|139
1661828400000|2022-08-30 03:00:00|1499.6|1496.6|1501.6|1498.6|1501.6|1498.6|1499.6|1496.6|67
1661828700000|2022-08-30 03:05:00|1502.1|1499.1|1501.6|1498.6|1502.1|1499.1|1501.6|1498.6|79
1661829000000|2022-08-30 03:10:00|1502.1|1499.1|1501.1|1498.1|1502.1|1499.1|1501.1|1498.1|29
1661829300000|2022-08-30 03:15:00|1500.6|1497.6|1501.6|1498.6|1502.1|1499.1|1500.6|1497.6|58
1661829600000|2022-08-30 03:20:00|1502.1|1499.1|1501.6|1498.6|1502.1|1499.1|1500.6|1497.6|75
1661829900000|2022-08-30 03:25:00|1501.1|1498.1|1499.6|1496.6|1501.1|1498.1|1499.1|1496.1|235
1661830200000|2022-08-30 03:30:00|1500.1|1497.1|1498.1|1495.1|1500.1|1497.1|1498.1|1495.1|689
1661830500000|2022-08-30 03:35:00|1498.6|1495.6|1498.1|1495.1|1498.6|1495.6|1497.1|1494.1|132
1661830800000|2022-08-30 03:40:00|1498.6|1495.6|1500.1|1497.1|1500.1|1497.1|1498.6|1495.6|159
1661831100000|2022-08-30 03:45:00|1499.6|1496.6|1500.6|1497.6|1500.6|1497.6|1499.6|1496.6|48
1661831400000|2022-08-30 03:50:00|1500.1|1497.1|1500.6|1497.6|1501.1|1498.1|1500.1|1497.1|120
1661831700000|2022-08-30 03:55:00|1500.1|1497.1|1499.6|1496.6|1500.1|1497.1|1499.1|1496.1|354
1661832000000|2022-08-30 04:00:00|1500.1|1497.1|1500.1|1497.1|1500.6|1497.6|1499.6|1496.6|44
1661832300000|2022-08-30 04:05:00|1499.6|1496.6|1499.6|1496.6|1499.6|1496.6|1498.6|1495.6|68
1661832600000|2022-08-30 04:10:00|1500.1|1497.1|1501.1|1498.1|1501.1|1498.1|1500.1|1497.1|50
1661832900000|2022-08-30 04:15:00|1500.6|1497.6|1500.6|1497.6|1501.1|1498.1|1499.6|1496.6|89
1661833200000|2022-08-30 04:20:00|1500.1|1497.1|1501.1|1498.1|1501.1|1498.1|1500.1|1497.1|54
1661833500000|2022-08-30 04:25:00|1500.6|1497.6|1500.6|1497.6|1501.6|1498.6|1500.6|1497.6|49
1661833800000|2022-08-30 04:30:00|1501.1|1498.1|1500.6|1497.6|1501.6|1498.6|1500.6|1497.6|79
1661834100000|2022-08-30 04:35:00|1501.1|1498.1|1500.6|1497.6|1501.1|1498.1|1500.6|1497.6|48
1661834400000|2022-08-30 04:40:00|1500.1|1497.1|1500.6|1497.6|1500.6|1497.6|1500.1|1497.1|69
1661841000000|2022-08-30 06:30:00|1500.1|1497.1|1500.6|1497.6|1501.1|1498.1|1500.1|1497.1|104
1661841300000|2022-08-30 06:35:00|1500.1|1497.1|1500.6|1497.6|1501.1|1498.1|1499.6|1496.6|84
1661841600000|2022-08-30 06:40:00|1500.1|1497.1|1499.6|1496.6|1500.1|1497.1|1498.6|1495.6|107
1661841900000|2022-08-30 06:45:00|1499.1|1496.1|1498.1|1495.1|1499.1|1496.1|1497.1|1494.1|216
1661842200000|2022-08-30 06:50:00|1497.6|1494.6|1497.6|1494.6|1498.1|1495.1|1497.1|1494.1|150
1661842500000|2022-08-30 06:55:00|1498.1|1495.1|1498.1|1495.1|1498.6|1495.6|1497.6|1494.6|66
1661842800000|2022-08-30 07:00:00|1498.6|1495.6|1498.1|1495.1|1499.1|1496.1|1497.6|1494.6|154
1661843100000|2022-08-30 07:05:00|1497.6|1494.6|1498.6|1495.6|1499.1|1496.1|1497.1|1494.1|252
1661843400000|2022-08-30 07:10:00|1498.1|1495.1|1497.6|1494.6|1498.6|1495.6|1497.1|1494.1|173
1661843700000|2022-08-30 07:15:00|1498.1|1495.1|1499.1|1496.1|1499.1|1496.1|1497.6|1494.6|141
1661844000000|2022-08-30 07:20:00|1498.6|1495.6|1500.6|1497.6|1501.1|1498.1|1498.6|1495.6|220
1661844300000|2022-08-30 07:25:00|1500.1|1497.1|1499.6|1496.6|1500.6|1497.6|1499.1|1496.1|150
1661844600000|2022-08-30 07:30:00|1500.1|1497.1|1501.1|1498.1|1501.6|1498.6|1500.1|1497.1|109
1661844900000|2022-08-30 07:35:00|1501.6|1498.6|1505.1|1502.1|1506.6|1503.6|1501.6|1498.6|314
1661845200000|2022-08-30 07:40:00|1504.6|1501.6|1503.6|1500.6|1504.6|1501.6|1503.6|1500.6|174
1661845500000|2022-08-30 07:45:00|1504.1|1501.1|1508.1|1505.1|1509.1|1506.1|1503.6|1500.6|291
1661845800000|2022-08-30 07:50:00|1507.6|1504.6|1508.1|1505.1|1509.1|1506.1|1507.1|1504.1|240
1661846100000|2022-08-30 07:55:00|1507.6|1504.6|1509.1|1506.1|1510.6|1507.6|1507.6|1504.6|329
1661846400000|2022-08-30 08:00:00|1509.6|1506.6|1508.6|1505.6|1509.6|1506.6|1508.1|1505.1|173
1661846700000|2022-08-30 08:05:00|1509.1|1506.1|1510.1|1507.1|1510.6|1507.6|1509.1|1506.1|180
1661906700000|2022-08-31 00:45:00|1507.6|1504.6|1507.6|1504.6|1507.6|1504.6|1507.6|1504.6|0
1661996700000|2022-09-01 01:45:00|1499.1|1496.1|1499.1|1496.1|1499.6|1496.6|1499.1|1496.1|13
1661997000000|2022-09-01 01:50:00|1499.6|1496.6|1502.6|1499.6|1503.1|1500.1|1499.1|1496.1|164
1661997300000|2022-09-01 01:55:00|1503.1|1500.1|1500.6|1497.6|1503.1|1500.1|1500.1|1497.1|178
1661997600000|2022-09-01 02:00:00|1500.1|1497.1|1502.6|1499.6|1502.6|1499.6|1499.1|1496.1|109
1661997900000|2022-09-01 02:05:00|1502.1|1499.1|1502.6|1499.6|1503.6|1500.6|1501.6|1498.6|121
1661998200000|2022-09-01 02:10:00|1503.1|1500.1|1503.1|1500.1|1503.6|1500.6|1502.6|1499.6|100
1661998500000|2022-09-01 02:15:00|1502.1|1499.1|1502.6|1499.6|1504.1|1501.1|1502.1|1499.1|118
1661998800000|2022-09-01 02:20:00|1503.1|1500.1|1503.6|1500.6|1504.1|1501.1|1503.1|1500.1|46
1661999100000|2022-09-01 02:25:00|1504.1|1501.1|1504.6|1501.6|1505.1|1502.1|1502.6|1499.6|216
1661999400000|2022-09-01 02:30:00|1504.1|1501.1|1502.6|1499.6|1504.1|1501.1|1502.1|1499.1|138
1661999700000|2022-09-01 02:35:00|1503.1|1500.1|1504.1|1501.1|1504.1|1501.1|1502.1|1499.1|118
1662000000000|2022-09-01 02:40:00|1503.6|1500.6|1503.6|1500.6|1503.6|1500.6|1502.6|1499.6|113
1662000300000|2022-09-01 02:45:00|1503.1|1500.1|1503.6|1500.6|1504.6|1501.6|1503.1|1500.1|123
1662000600000|2022-09-01 02:50:00|1504.1|1501.1|1505.6|1502.6|1506.1|1503.1|1504.1|1501.1|203
1662000900000|2022-09-01 02:55:00|1506.1|1503.1|1505.1|1502.1|1506.6|1503.6|1503.6|1500.6|122
1662001200000|2022-09-01 03:00:00|1505.6|1502.6|1504.6|1501.6|1506.1|1503.1|1504.6|1501.6|102
1662001500000|2022-09-01 03:05:00|1505.1|1502.1|1504.1|1501.1|1505.1|1502.1|1503.6|1500.6|42
1662001800000|2022-09-01 03:10:00|1503.6|1500.6|1504.1|1501.1|1504.1|1501.1|1502.6|1499.6|102
1662002100000|2022-09-01 03:15:00|1504.6|1501.6|1504.6|1501.6|1505.1|1502.1|1504.1|1501.1|41
1662002400000|2022-09-01 03:20:00|1504.1|1501.1|1506.1|1503.1|1506.1|1503.1|1504.1|1501.1|182
1662002700000|2022-09-01 03:25:00|1505.1|1502.1|1504.6|1501.6|1505.6|1502.6|1504.1|1501.1|47
1662003000000|2022-09-01 03:30:00|1504.1|1501.1|1503.6|1500.6|1505.1|1502.1|1503.6|1500.6|77
1662003300000|2022-09-01 03:35:00|1504.1|1501.1|1504.1|1501.1|1504.6|1501.6|1502.6|1499.6|89
1662003600000|2022-09-01 03:40:00|1503.6|1500.6|1502.6|1499.6|1504.1|1501.1|1502.1|1499.1|37
1662003900000|2022-09-01 03:45:00|1502.1|1499.1|1501.6|1498.6|1502.1|1499.1|1500.6|1497.6|91
1662004200000|2022-09-01 03:50:00|1501.1|1498.1|1501.1|1498.1|1501.6|1498.6|1500.6|1497.6|25
1662004500000|2022-09-01 03:55:00|1500.6|1497.6|1501.1|1498.1|1501.1|1498.1|1500.6|1497.6|24
1662004800000|2022-09-01 04:00:00|1500.6|1497.6|1500.6|1497.6|1500.6|1497.6|1500.6|1497.6|5
1662005100000|2022-09-01 04:05:00|1501.1|1498.1|1501.1|1498.1|1501.1|1498.1|1500.6|1497.6|12
1662005400000|2022-09-01 04:10:00|1500.6|1497.6|1502.1|1499.1|1502.1|1499.1|1500.6|1497.6|66
1662005700000|2022-09-01 04:15:00|1501.6|1498.6|1502.1|1499.1|1502.1|1499.1|1501.6|1498.6|17
1662006000000|2022-09-01 04:20:00|1501.6|1498.6|1502.1|1499.1|1502.6|1499.6|1501.6|1498.6|19
1662006300000|2022-09-01 04:25:00|1501.6|1498.6|1501.6|1498.6|1502.1|1499.1|1501.6|1498.6|19
1662006600000|2022-09-01 04:30:00|1502.6|1499.6|1501.6|1498.6|1502.6|1499.6|1501.6|1498.6|6
1662006900000|2022-09-01 04:35:00|1502.1|1499.1|1501.6|1498.6|1502.1|1499.1|1501.6|1498.6|23
1662007200000|2022-09-01 04:40:00|1502.1|1499.1|1502.6|1499.6|1503.1|1500.1|1501.6|1498.6|14
1662013800000|2022-09-01 06:30:00|1502.1|1499.1|1505.1|1502.1|1505.6|1502.6|1501.6|1498.6|228
1662014100000|2022-09-01 06:35:00|1505.6|1502.6|1504.6|1501.6|1505.6|1502.6|1504.1|1501.1|132
1662014400000|2022-09-01 06:40:00|1504.1|1501.1|1505.1|1502.1|1505.1|1502.1|1504.1|1501.1|71
1662014700000|2022-09-01 06:45:00|1504.6|1501.6|1504.6|1501.6|1504.6|1501.6|1502.6|1499.6|136
1662015000000|2022-09-01 06:50:00|1504.1|1501.1|1504.1|1501.1|1504.1|1501.1|1503.1|1500.1|51
1662015300000|2022-09-01 06:55:00|1503.6|1500.6|1503.6|1500.6|1504.6|1501.6|1503.1|1500.1|61
1662015600000|2022-09-01 07:00:00|1503.1|1500.1|1503.6|1500.6|1504.1|1501.1|1502.6|1499.6|121
1662015900000|2022-09-01 07:05:00|1503.1|1500.1|1502.1|1499.1|1503.6|1500.6|1502.1|1499.1|71
1662016200000|2022-09-01 07:10:00|1502.6|1499.6|1501.1|1498.1|1503.1|1500.1|1500.6|1497.6|153
1662016500000|2022-09-01 07:15:00|1500.6|1497.6|1497.6|1494.6|1500.6|1497.6|1497.6|1494.6|351
1662016800000|2022-09-01 07:20:00|1498.1|1495.1|1496.1|1493.1|1498.1|1495.1|1495.6|1492.6|259
1662017100000|2022-09-01 07:25:00|1495.6|1492.6|1495.6|1492.6|1496.6|1493.6|1494.6|1491.6|203
1662017400000|2022-09-01 07:30:00|1494.6|1491.6|1494.6|1491.6|1495.1|1492.1|1493.6|1490.6|248
1662017700000|2022-09-01 07:35:00|1495.1|1492.1|1493.1|1490.1|1495.6|1492.6|1493.1|1490.1|294
1662018000000|2022-09-01 07:40:00|1493.6|1490.6|1491.6|1488.6|1493.6|1490.6|1491.1|1488.1|461
1662018300000|2022-09-01 07:45:00|1492.1|1489.1|1493.6|1490.6|1493.6|1490.6|1491.6|1488.6|128
1662018600000|2022-09-01 07:50:00|1493.1|1490.1|1493.6|1490.6|1494.1|1491.1|1493.1|1490.1|106
1662018900000|2022-09-01 07:55:00|1493.1|1490.1|1493.6|1490.6|1493.6|1490.6|1492.6|1489.6|171
1662019200000|2022-09-01 08:00:00|1493.1|1490.1|1492.1|1489.1|1493.6|1490.6|1492.1|1489.1|220
1662019500000|2022-09-01 08:05:00|1491.6|1488.6|1490.6|1487.6|1492.1|1489.1|1490.1|1487.1|205
1662079500000|2022-09-02 00:45:00|1488.7|1485.7|1492.2|1489.2|1493.7|1490.7|1488.7|1485.7|107
1662079800000|2022-09-02 00:50:00|1492.7|1489.7|1495.2|1492.2|1495.2|1492.2|1492.2|1489.2|89
1662080100000|2022-09-02 00:55:00|1495.7|1492.7|1496.2|1493.2|1496.2|1493.2|1495.2|1492.2|49
1662080400000|2022-09-02 01:00:00|1495.7|1492.7|1499.2|1496.2|1499.2|1496.2|1495.7|1492.7|234
1662080700000|2022-09-02 01:05:00|1499.7|1496.7|1501.2|1498.2|1502.2|1499.2|1498.7|1495.7|155
1662081000000|2022-09-02 01:10:00|1500.7|1497.7|1498.2|1495.2|1500.7|1497.7|1497.7|1494.7|136
1662081300000|2022-09-02 01:15:00|1498.7|1495.7|1498.2|1495.2|1499.2|1496.2|1498.2|1495.2|71
1662081600000|2022-09-02 01:20:00|1497.7|1494.7|1494.2|1491.2|1497.7|1494.7|1493.7|1490.7|134
1662081900000|2022-09-02 01:25:00|1494.7|1491.7|1488.7|1485.7|1494.7|1491.7|1488.7|1485.7|341
1662082200000|2022-09-02 01:30:00|1489.2|1486.2|1491.7|1488.7|1492.2|1489.2|1488.7|1485.7|113
1662082500000|2022-09-02 01:35:00|1492.2|1489.2|1492.7|1489.7|1492.7|1489.7|1491.7|1488.7|70
1662082800000|2022-09-02 01:40:00|1493.2|1490.2|1491.7|1488.7|1493.2|1490.2|1491.2|1488.2|88
1662083100000|2022-09-02 01:45:00|1491.2|1488.2|1490.7|1487.7|1491.7|1488.7|1490.2|1487.2|69
1662083400000|2022-09-02 01:50:00|1491.2|1488.2|1492.2|1489.2|1492.2|1489.2|1490.7|1487.7|100
1662083700000|2022-09-02 01:55:00|1491.7|1488.7|1491.7|1488.7|1492.2|1489.2|1490.7|1487.7|89
1662084000000|2022-09-02 02:00:00|1491.2|1488.2|1491.2|1488.2|1491.7|1488.7|1490.7|1487.7|49
1662084300000|2022-09-02 02:05:00|1491.7|1488.7|1492.2|1489.2|1493.2|1490.2|1491.7|1488.7|51
1662084600000|2022-09-02 02:10:00|1492.7|1489.7|1493.2|1490.2|1493.2|1490.2|1492.2|1489.2|43
1662084900000|2022-09-02 02:15:00|1492.7|1489.7|1491.7|1488.7|1492.7|1489.7|1491.7|1488.7|36
1662085200000|2022-09-02 02:20:00|1492.2|1489.2|1492.7|1489.7|1493.2|1490.2|1491.7|1488.7|90
1662085500000|2022-09-02 02:25:00|1492.2|1489.2|1492.2|1489.2|1492.2|1489.2|1491.2|1488.2|88
1662085800000|2022-09-02 02:30:00|1491.7|1488.7|1491.7|1488.7|1492.7|1489.7|1491.7|1488.7|35
1662086100000|2022-09-02 02:35:00|1492.2|1489.2|1492.2|1489.2|1492.7|1489.7|1491.7|1488.7|75
1662086400000|2022-09-02 02:40:00|1491.7|1488.7|1492.2|1489.2|1492.2|1489.2|1491.7|1488.7|43
1662086700000|2022-09-02 02:45:00|1492.7|1489.7|1493.2|1490.2|1494.2|1491.2|1492.7|1489.7|119
1662087000000|2022-09-02 02:50:00|1493.7|1490.7|1495.2|1492.2|1495.7|1492.7|1493.7|1490.7|151
1662087300000|2022-09-02 02:55:00|1494.7|1491.7|1494.7|1491.7|1495.2|1492.2|1494.7|1491.7|79
1662087600000|2022-09-02 03:00:00|1494.2|1491.2|1495.2|1492.2|1495.2|1492.2|1494.2|1491.2|36
1662087900000|2022-09-02 03:05:00|1494.7|1491.7|1497.2|1494.2|1497.7|1494.7|1494.7|1491.7|133
1662088200000|2022-09-02 03:10:00|1496.7|1493.7|1497.7|1494.7|1497.7|1494.7|1496.2|1493.2|140
1662088500000|2022-09-02 03:15:00|1498.2|1495.2|1498.2|1495.2|1498.2|1495.2|1497.7|1494.7|111
1662088800000|2022-09-02 03:20:00|1497.7|1494.7|1497.2|1494.2|1498.2|1495.2|1496.7|1493.7|49
1662089100000|2022-09-02 03:25:00|1497.7|1494.7|1495.7|1492.7|1497.7|1494.7|1495.7|1492.7|67
1662089400000|2022-09-02 03:30:00|1496.2|1493.2|1497.2|1494.2|1497.2|1494.2|1495.7|1492.7|46
1662089700000|2022-09-02 03:35:00|1496.7|1493.7|1496.7|1493.7|1497.7|1494.7|1496.7|1493.7|114
1662090000000|2022-09-02 03:40:00|1496.2|1493.2|1496.7|1493.7|1496.7|1493.7|1495.7|1492.7|41
1662090300000|2022-09-02 03:45:00|1495.7|1492.7|1495.7|1492.7|1496.2|1493.2|1495.2|1492.2|38
1662090600000|2022-09-02 03:50:00|1495.2|1492.2|1495.2|1492.2|1495.7|1492.7|1495.2|1492.2|26
1662090900000|2022-09-02 03:55:00|1494.7|1491.7|1494.7|1491.7|1494.7|1491.7|1494.2|1491.2|16
1662091200000|2022-09-02 04:00:00|1495.2|1492.2|1495.7|1492.7|1495.7|1492.7|1495.2|1492.2|10
1662091500000|2022-09-02 04:05:00|1495.2|1492.2|1495.2|1492.2|1495.2|1492.2|1495.2|1492.2|47
1662091800000|2022-09-02 04:10:00|||||||||3
1662092100000|2022-09-02 04:15:00|1495.7|1492.7|1495.7|1492.7|1495.7|1492.7|1495.7|1492.7|17
1662092400000|2022-09-02 04:20:00|1495.2|1492.2|1495.7|1492.7|1495.7|1492.7|1495.2|1492.2|6
1662092700000|2022-09-02 04:25:00|1495.2|1492.2|1495.2|1492.2|1495.7|1492.7|1495.2|1492.2|45
1662093000000|2022-09-02 04:30:00|1494.7|1491.7|1494.2|1491.2|1494.7|1491.7|1494.2|1491.2|20
1662093300000|2022-09-02 04:35:00|1494.7|1491.7|1495.2|1492.2|1495.2|1492.2|1494.7|1491.7|18
1662093600000|2022-09-02 04:40:00|1495.7|1492.7|1495.7|1492.7|1495.7|1492.7|1495.7|1492.7|18
1662100200000|2022-09-02 06:30:00|1495.2|1492.2|1495.2|1492.2|1497.2|1494.2|1494.7|1491.7|221
1662100500000|2022-09-02 06:35:00|1495.7|1492.7|1494.7|1491.7|1495.7|1492.7|1493.7|1490.7|59
1662100800000|2022-09-02 06:40:00|1495.2|1492.2|1493.7|1490.7|1495.2|1492.2|1493.2|1490.2|74
1662101100000|2022-09-02 06:45:00|1494.2|1491.2|1494.2|1491.2|1495.2|1492.2|1493.7|1490.7|177
1662101400000|2022-09-02 06:50:00|1493.7|1490.7|1494.2|1491.2|1495.7|1492.7|1493.7|1490.7|57
1662101700000|2022-09-02 06:55:00|1494.7|1491.7|1494.7|1491.7|1494.7|1491.7|1494.2|1491.2|51
1662102000000|2022-09-02 07:00:00|1494.2|1491.2|1492.7|1489.7|1494.2|1491.2|1492.7|1489.7|201
1662102300000|2022-09-02 07:05:00|1493.2|1490.2|1492.7|1489.7|1494.2|1491.2|1492.7|1489.7|134
1662102600000|2022-09-02 07:10:00|1493.2|1490.2|1493.7|1490.7|1493.7|1490.7|1492.2|1489.2|70
1662102900000|2022-09-02 07:15:00|1492.7|1489.7|1492.2|1489.2|1492.7|1489.7|1490.7|1487.7|120
1662103200000|2022-09-02 07:20:00|1492.7|1489.7|1492.7|1489.7|1493.7|1490.7|1492.2|1489.2|91
1662103500000|2022-09-02 07:25:00|1493.2|1490.2|1492.2|1489.2|1493.7|1490.7|1491.7|1488.7|138
1662103800000|2022-09-02 07:30:00|1492.7|1489.7|1492.7|1489.7|1493.2|1490.2|1491.7|1488.7|117
1662104100000|2022-09-02 07:35:00|1492.2|1489.2|1491.2|1488.2|1493.2|1490.2|1491.2|1488.2|118
1662104400000|2022-09-02 07:40:00|1491.7|1488.7|1491.7|1488.7|1492.7|1489.7|1491.7|1488.7|97
1662104700000|2022-09-02 07:45:00|1492.2|1489.2|1491.7|1488.7|1492.2|1489.2|1491.7|1488.7|27
1662105000000|2022-09-02 07:50:00|1492.2|1489.2|1492.7|1489.7|1492.7|1489.7|1491.7|1488.7|67
1662105300000|2022-09-02 07:55:00|1492.2|1489.2|1492.2|1489.2|1493.2|1490.2|1492.2|1489.2|64
1662105600000|2022-09-02 08:00:00|1492.7|1489.7|1492.7|1489.7|1493.7|1490.7|1492.7|1489.7|58
1662105900000|2022-09-02 08:05:00|1493.2|1490.2|1493.2|1490.2|1494.2|1491.2|1493.2|1490.2|58
1662338700000|2022-09-05 00:45:00|1488.2|1485.2|1493.7|1490.7|1494.7|1491.7|1487.2|1484.2|98
1662339000000|2022-09-05 00:50:00|1491.7|1488.7|1492.7|1489.7|1493.2|1490.2|1491.2|1488.2|42
1662339300000|2022-09-05 00:55:00|1492.2|1489.2|1493.7|1490.7|1495.2|1492.2|1492.2|1489.2|67
1662339600000|2022-09-05 01:00:00|1492.7|1489.7|1493.7|1490.7|1494.7|1491.7|1492.7|1489.7|62
1662339900000|2022-09-05 01:05:00|1494.2|1491.2|1493.2|1490.2|1494.7|1491.7|1491.7|1488.7|89
1662340200000|2022-09-05 01:10:00|1492.7|1489.7|1492.7|1489.7|1493.2|1490.2|1491.7|1488.7|87
1662340500000|2022-09-05 01:15:00|1492.2|1489.2|1486.7|1483.7|1492.7|1489.7|1485.7|1482.7|329
1662340800000|2022-09-05 01:20:00|1486.2|1483.2|1485.2|1482.2|1487.2|1484.2|1482.7|1479.7|250
1662341100000|2022-09-05 01:25:00|1485.7|1482.7|1485.7|1482.7|1486.7|1483.7|1485.2|1482.2|98
1662341400000|2022-09-05 01:30:00|1486.2|1483.2|1486.7|1483.7|1486.7|1483.7|1486.2|1483.2|32
1662341700000|2022-09-05 01:35:00|1487.2|1484.2|1487.5|1484.5|1488.5|1485.5|1486.7|1483.7|63
1662342000000|2022-09-05 01:40:00|1487|1484|1486.5|1483.5|1488|1485|1486.5|1483.5|91
1662342300000|2022-09-05 01:45:00|1487|1484|1487|1484|1487|1484|1486|1483|33
1662342600000|2022-09-05 01:50:00|1487.5|1484.5|1486.5|1483.5|1488|1485|1486.5|1483.5|73
1662342900000|2022-09-05 01:55:00|1487|1484|1486.5|1483.5|1487|1484|1486|1483|64
1662343200000|2022-09-05 02:00:00|1486|1483|1486.5|1483.5|1486.5|1483.5|1485.5|1482.5|56
1662343500000|2022-09-05 02:05:00|1487|1484|1487|1484|1488|1485|1487|1484|60
1662343800000|2022-09-05 02:10:00|1487.5|1484.5|1488|1485|1488|1485|1487|1484|45
1662344100000|2022-09-05 02:15:00|1488.5|1485.5|1488.5|1485.5|1488.5|1485.5|1487.5|1484.5|41
1662344400000|2022-09-05 02:20:00|1489|1486|1488|1485|1489|1486|1487.5|1484.5|31
1662344700000|2022-09-05 02:25:00|1488.5|1485.5|1488.5|1485.5|1489|1486|1488|1485|53
1662345000000|2022-09-05 02:30:00|1489|1486|1489|1486|1489|1486|1489|1486|21
1662345300000|2022-09-05 02:35:00|1489.5|1486.5|1489.5|1486.5|1489.5|1486.5|1489.5|1486.5|41
1662345600000|2022-09-05 02:40:00|1489|1486|1488|1485|1489|1486|1487.5|1484.5|47
1662345900000|2022-09-05 02:45:00|1487.5|1484.5|1489.5|1486.5|1489.5|1486.5|1487.5|1484.5|45
1662346200000|2022-09-05 02:50:00|1489|1486|1489.5|1486.5|1489.5|1486.5|1489|1486|18
1662346500000|2022-09-05 02:55:00|1490|1487|1489.5|1486.5|1490.5|1487.5|1489.5|1486.5|38
1662346800000|2022-09-05 03:00:00|1490|1487|1490|1487|1490|1487|1490|1487|24
1662347100000|2022-09-05 03:05:00|1489.5|1486.5|1489.5|1486.5|1490|1487|1489|1486|30
1662347400000|2022-09-05 03:10:00|1490|1487|1489.5|1486.5|1490|1487|1489.5|1486.5|30
1662347700000|2022-09-05 03:15:00|1490|1487|1490|1487|1490|1487|1490|1487|25
1662348000000|2022-09-05 03:20:00|||||||||3
1662348300000|2022-09-05 03:25:00|1489.5|1486.5|1489.5|1486.5|1490|1487|1489.5|1486.5|22
1662348600000|2022-09-05 03:30:00|1490|1487|1489.5|1486.5|1490|1487|1489.5|1486.5|7
1662348900000|2022-09-05 03:35:00|1489|1486|1488.5|1485.5|1489|1486|1488.5|1485.5|40
1662349200000|2022-09-05 03:40:00|1489|1486|1488.5|1485.5|1489|1486|1488|1485|60
1662349500000|2022-09-05 03:45:00|1489|1486|1489|1486|1489|1486|1489|1486|18
1662349800000|2022-09-05 03:50:00|1488.5|1485.5|1489.5|1486.5|1489.5|1486.5|1488.5|1485.5|18
1662350100000|2022-09-05 03:55:00|1489|1486|1489|1486|1489|1486|1488.5|1485.5|30
1662350400000|2022-09-05 04:00:00|1489.5|1486.5|1490.5|1487.5|1490.5|1487.5|1489.5|1486.5|24
1662350700000|2022-09-05 04:05:00|1490|1487|1490.5|1487.5|1490.5|1487.5|1490|1487|28
1662351000000|2022-09-05 04:10:00|||||||||4
1662351300000|2022-09-05 04:15:00|1491|1488|1491|1488|1491|1488|1491|1488|28
1662351600000|2022-09-05 04:20:00|1491.5|1488.5|1492.5|1489.5|1493|1490|1491|1488|47
1662351900000|2022-09-05 04:25:00|1492|1489|1492|1489|1492|1489|1491|1488|21
1662352200000|2022-09-05 04:30:00|1492.5|1489.5|1492.5|1489.5|1492.5|1489.5|1492|1489|9
1662352500000|2022-09-05 04:35:00|1493|1490|1493.5|1490.5|1493.5|1490.5|1493|1490|23
1662352800000|2022-09-05 04:40:00|1493|1490|1494|1491|1494|1491|1493|1490|15
1662359400000|2022-09-05 06:30:00|1493.5|1490.5|1491.5|1488.5|1494|1491|1491.5|1488.5|101
1662359700000|2022-09-05 06:35:00|1492.5|1489.5|1492.5|1489.5|1493|1490|1492.5|1489.5|53
1662360000000|2022-09-05 06:40:00|1493|1490|1493.5|1490.5|1494|1491|1493|1490|70
1662360300000|2022-09-05 06:45:00|1493|1490|1493.5|1490.5|1493.5|1490.5|1493|1490|20
1662360600000|2022-09-05 06:50:00|1494|1491|1494.5|1491.5|1495.5|1492.5|1494|1491|103
1662360900000|2022-09-05 06:55:00|1494|1491|1493|1490|1494.5|1491.5|1493|1490|66
1662361200000|2022-09-05 07:00:00|1493.5|1490.5|1494|1491|1494.5|1491.5|1493.5|1490.5|49
1662361500000|2022-09-05 07:05:00|1493.5|1490.5|1492.5|1489.5|1494|1491|1492.5|1489.5|52
1662361800000|2022-09-05 07:10:00|1492|1489|1493|1490|1493|1490|1492|1489|53
1662362100000|2022-09-05 07:15:00|1493.5|1490.5|1493.5|1490.5|1494|1491|1493.5|1490.5|35
1662362400000|2022-09-05 07:20:00|1494|1491|1493|1490|1494.5|1491.5|1492.5|1489.5|50
1662362700000|2022-09-05 07:25:00|1492.5|1489.5|1493|1490|1493|1490|1492.5|1489.5|69
1662363000000|2022-09-05 07:30:00|1493.5|1490.5|1494|1491|1494.5|1491.5|1493.5|1490.5|43
1662363300000|2022-09-05 07:35:00|1494.5|1491.5|1495|1492|1495|1492|1494.5|1491.5|19
1662363600000|2022-09-05 07:40:00|1494.5|1491.5|1494.5|1491.5|1494.5|1491.5|1494|1491|21
1662363900000|2022-09-05 07:45:00|1494|1491|1493.5|1490.5|1494|1491|1493|1490|44
1662364200000|2022-09-05 07:50:00|1493|1490|1493|1490|1493|1490|1492|1489|45
1662364500000|2022-09-05 07:55:00|1493.5|1490.5|1493|1490|1493.5|1490.5|1493|1490|4
1662364800000|2022-09-05 08:00:00|||||||||28
1662365100000|2022-09-05 08:05:00|1492.5|1489.5|1492|1489|1492.5|1489.5|1492|1489|17
1662425100000|2022-09-06 00:45:00|1493|1490|1496.5|1493.5|1497.5|1494.5|1493|1490|140
1662425400000|2022-09-06 00:50:00|1496|1493|1497|1494|1497|1494|1495.5|1492.5|42
1662425700000|2022-09-06 00:55:00|1497.5|1494.5|1498.5|1495.5|1499|1496|1497.5|1494.5|70
1662426000000|2022-09-06 01:00:00|1499|1496|1500.5|1497.5|1501.5|1498.5|1498|1495|222
1662426300000|2022-09-06 01:05:00|1500|1497|1499|1496|1500.5|1497.5|1499|1496|73
1662426600000|2022-09-06 01:10:00|1498.5|1495.5|1498|1495|1499.5|1496.5|1498|1495|92
1662426900000|2022-09-06 01:15:00|1498.5|1495.5|1498|1495|1498.5|1495.5|1497.5|1494.5|69
1662427200000|2022-09-06 01:20:00|1498.5|1495.5|1496.5|1493.5|1498.5|1495.5|1496|1493|97
1662427500000|2022-09-06 01:25:00|1497|1494|1497.5|1494.5|1497.5|1494.5|1497|1494|55
1662427800000|2022-09-06 01:30:00|1498|1495|1497.5|1494.5|1498|1495|1497|1494|56
1662428100000|2022-09-06 01:35:00|1497|1494|1498|1495|1498.5|1495.5|1497|1494|78
1662428400000|2022-09-06 01:40:00|1497.5|1494.5|1499|1496|1499|1496|1497.5|1494.5|113
1662428700000|2022-09-06 01:45:00|1498.5|1495.5|1497.5|1494.5|1499|1496|1497|1494|44
1662429000000|2022-09-06 01:50:00|1497|1494|1498|1495|1498|1495|1496|1493|79
1662429300000|2022-09-06 01:55:00|1497.5|1494.5|1497|1494|1498.5|1495.5|1496.5|1493.5|49
1662429600000|2022-09-06 02:00:00|1497.5|1494.5|1496.5|1493.5|1498|1495|1496.5|1493.5|37
1662429900000|2022-09-06 02:05:00|1497|1494|1496|1493|1497|1494|1496|1493|22
1662430200000|2022-09-06 02:10:00|1495.5|1492.5|1495|1492|1495.5|1492.5|1495|1492|25
1662430500000|2022-09-06 02:15:00|1495.5|1492.5|1495.5|1492.5|1496|1493|1495.5|1492.5|56
1662430800000|2022-09-06 02:20:00|1495|1492|1494.5|1491.5|1495.5|1492.5|1494.5|1491.5|41
1662431100000|2022-09-06 02:25:00|1495|1492|1495.5|1492.5|1495.5|1492.5|1494|1491|66
1662431400000|2022-09-06 02:30:00|1496|1493|1495.5|1492.5|1496|1493|1495|1492|74
1662431700000|2022-09-06 02:35:00|1495|1492|1497|1494|1497|1494|1494.5|1491.5|76
1662432000000|2022-09-06 02:40:00|1496.5|1493.5|1496.5|1493.5|1497|1494|1496.5|1493.5|24
1662432300000|2022-09-06 02:45:00|1496|1493|1496.5|1493.5|1497|1494|1496|1493|123
1662432600000|2022-09-06 02:50:00|1496|1493|1496|1493|1496|1493|1496|1493|60
1662432900000|2022-09-06 02:55:00|1495.5|1492.5|1495|1492|1495.5|1492.5|1494.5|1491.5|94
1662433200000|2022-09-06 03:00:00|1495.5|1492.5|1493.5|1490.5|1495.5|1492.5|1493.5|1490.5|125
1662433500000|2022-09-06 03:05:00|1494|1491|1494.5|1491.5|1494.5|1491.5|1493.5|1490.5|78
1662433800000|2022-09-06 03:10:00|1494|1491|1495|1492|1495|1492|1494|1491|59
1662434100000|2022-09-06 03:15:00|1495.5|1492.5|1495|1492|1496|1493|1495|1492|168
1662434400000|2022-09-06 03:20:00|1494.5|1491.5|1492.5|1489.5|1494.5|1491.5|1492.5|1489.5|145
1662434700000|2022-09-06 03:25:00|1492|1489|1491.5|1488.5|1492.5|1489.5|1491.5|1488.5|171
1662435000000|2022-09-06 03:30:00|1492|1489|1492|1489|1492|1489|1491|1488|82
1662435300000|2022-09-06 03:35:00|1491.5|1488.5|1492|1489|1492|1489|1491.5|1488.5|61
1662435600000|2022-09-06 03:40:00|1492.5|1489.5|1492|1489|1492.5|1489.5|1492|1489|42
1662435900000|2022-09-06 03:45:00|1492.5|1489.5|1492|1489|1493|1490|1492|1489|68
1662436200000|2022-09-06 03:50:00|1491.5|1488.5|1492|1489|1492|1489|1491.5|1488.5|13
1662436500000|2022-09-06 03:55:00|1491.5|1488.5|1491|1488|1491.5|1488.5|1490.5|1487.5|149
1662436800000|2022-09-06 04:00:00|1491.5|1488.5|1490|1487|1491.5|1488.5|1490|1487|103
1662437100000|2022-09-06 04:05:00|1489.5|1486.5|1490.5|1487.5|1491|1488|1489.5|1486.5|49
1662437400000|2022-09-06 04:10:00|1490|1487|1489|1486|1490|1487|1488.5|1485.5|147
1662437700000|2022-09-06 04:15:00|1488.5|1485.5|1489|1486|1489.5|1486.5|1488.5|1485.5|42
1662438000000|2022-09-06 04:20:00|1489.5|1486.5|1489.5|1486.5|1489.5|1486.5|1489.5|1486.5|44
1662438300000|2022-09-06 04:25:00|1489|1486|1489.5|1486.5|1489.5|1486.5|1489|1486|38
1662438600000|2022-09-06 04:30:00|1490|1487|1488.5|1485.5|1490.5|1487.5|1488.5|1485.5|73
1662438900000|2022-09-06 04:35:00|1489|1486|1489.5|1486.5|1489.5|1486.5|1489|1486|13
1662439200000|2022-09-06 04:40:00|1490|1487|1489.5|1486.5|1490|1487|1489|1486|17
1662445800000|2022-09-06 06:30:00|1488.5|1485.5|1493.5|1490.5|1493.5|1490.5|1488.5|1485.5|197
1662446100000|2022-09-06 06:35:00|1493|1490|1492.5|1489.5|1493|1490|1491.5|1488.5|110
1662446400000|2022-09-06 06:40:00|1492|1489|1490.5|1487.5|1492|1489|1490|1487|103
1662446700000|2022-09-06 06:45:00|1491|1488|1489.5|1486.5|1491|1488|1489|1486|98
1662447000000|2022-09-06 06:50:00|1489|1486|1489.5|1486.5|1490.5|1487.5|1488|1485|126
1662447300000|2022-09-06 06:55:00|1489|1486|1487|1484|1490|1487|1486.5|1483.5|390
1662447600000|2022-09-06 07:00:00|1487.5|1484.5|1488.5|1485.5|1489.5|1486.5|1487.5|1484.5|230
1662447900000|2022-09-06 07:05:00|1488|1485|1489.5|1486.5|1489.5|1486.5|1487.5|1484.5|117
1662448200000|2022-09-06 07:10:00|1489|1486|1489|1486|1489.5|1486.5|1487.5|1484.5|126
1662448500000|2022-09-06 07:15:00|1489.5|1486.5|1491|1488|1492|1489|1489.5|1486.5|177
1662448800000|2022-09-06 07:20:00|1491.5|1488.5|1492.5|1489.5|1493|1490|1491.5|1488.5|83
1662449100000|2022-09-06 07:25:00|1493|1490|1495|1492|1495|1492|1493|1490|103
1662449400000|2022-09-06 07:30:00|1494.5|1491.5|1494.5|1491.5|1495|1492|1493.5|1490.5|132
1662449700000|2022-09-06 07:35:00|1495|1492|1493|1490|1495|1492|1493|1490|81
1662450000000|2022-09-06 07:40:00|1493.5|1490.5|1493.5|1490.5|1494|1491|1492.5|1489.5|158
1662450300000|2022-09-06 07:45:00|1493|1490|1494|1491|1494|1491|1492.5|1489.5|113
1662450600000|2022-09-06 07:50:00|1493.5|1490.5|1496.5|1493.5|1496.5|1493.5|1493.5|1490.5|165
1662450900000|2022-09-06 07:55:00|1496|1493|1495.5|1492.5|1496.5|1493.5|1495|1492|195
1662451200000|2022-09-06 08:00:00|1495|1492|1493.5|1490.5|1495|1492|1493|1490|219
1662451500000|2022-09-06 08:05:00|1493|1490|1494|1491|1495|1492|1493|1490|209
1662511500000|2022-09-07 00:45:00|1490.4|1487.4|1487.9|1484.9|1490.4|1487.4|1486.4|1483.4|117
1662511800000|2022-09-07 00:50:00|1487.4|1484.4|1487.4|1484.4|1487.9|1484.9|1484.9|1481.9|106
1662512100000|2022-09-07 00:55:00|1487.9|1484.9|1486.4|1483.4|1487.9|1484.9|1485.4|1482.4|76
1662512400000|2022-09-07 01:00:00|1485.9|1482.9|1482.9|1479.9|1485.9|1482.9|1482.4|1479.4|278
1662512700000|2022-09-07 01:05:00|1483.4|1480.4|1484.4|1481.4|1484.9|1481.9|1482.9|1479.9|152
1662513000000|2022-09-07 01:10:00|1483.9|1480.9|1485.9|1482.9|1485.9|1482.9|1483.9|1480.9|94
1662513300000|2022-09-07 01:15:00|1485.4|1482.4|1486.9|1483.9|1486.9|1483.9|1485.4|1482.4|93
1662513600000|2022-09-07 01:20:00|1486.4|1483.4|1484.9|1481.9|1486.4|1483.4|1484.9|1481.9|95
1662513900000|2022-09-07 01:25:00|1485.4|1482.4|1486.9|1483.9|1486.9|1483.9|1485.4|1482.4|96
1662514200000|2022-09-07 01:30:00|1487.4|1484.4|1487.9|1484.9|1487.9|1484.9|1486.4|1483.4|72
1662514500000|2022-09-07 01:35:00|1487.4|1484.4|1488.4|1485.4|1488.4|1485.4|1487.4|1484.4|43
1662514800000|2022-09-07 01:40:00|1487.9|1484.9|1486.9|1483.9|1488.9|1485.9|1486.4|1483.4|72
1662515100000|2022-09-07 01:45:00|1486.4|1483.4|1487.9|1484.9|1487.9|1484.9|1485.9|1482.9|113
1662515400000|2022-09-07 01:50:00|1488.4|1485.4|1488.9|1485.9|1488.9|1485.9|1487.9|1484.9|65
1662515700000|2022-09-07 01:55:00|1488.4|1485.4|1489.4|1486.4|1489.9|1486.9|1487.9|1484.9|101
1662516000000|2022-09-07 02:00:00|1488.9|1485.9|1488.9|1485.9|1489.4|1486.4|1488.4|1485.4|72
1662516300000|2022-09-07 02:05:00|||||||||24
1662516600000|2022-09-07 02:10:00|1488.4|1485.4|1488.4|1485.4|1488.9|1485.9|1487.9|1484.9|78
1662516900000|2022-09-07 02:15:00|1487.9|1484.9|1488.4|1485.4|1488.4|1485.4|1487.9|1484.9|37
1662517200000|2022-09-07 02:20:00|1487.9|1484.9|1489.4|1486.4|1489.4|1486.4|1487.9|1484.9|27
1662517500000|2022-09-07 02:25:00|1488.9|1485.9|1487.4|1484.4|1488.9|1485.9|1487.4|1484.4|72
1662517800000|2022-09-07 02:30:00|1487.9|1484.9|1488.4|1485.4|1488.9|1485.9|1487.9|1484.9|33
1662518100000|2022-09-07 02:35:00|1488.9|1485.9|1488.9|1485.9|1489.4|1486.4|1488.4|1485.4|61
1662518400000|2022-09-07 02:40:00|1489.4|1486.4|1489.9|1486.9|1489.9|1486.9|1488.9|1485.9|53
1662518700000|2022-09-07 02:45:00|1490.4|1487.4|1490.9|1487.9|1490.9|1487.9|1489.9|1486.9|72
1662519000000|2022-09-07 02:50:00|1491.4|1488.4|1489.4|1486.4|1491.4|1488.4|1489.4|1486.4|66
1662519300000|2022-09-07 02:55:00|1489.9|1486.9|1490.4|1487.4|1490.4|1487.4|1489.4|1486.4|47
1662519600000|2022-09-07 03:00:00|1490.9|1487.9|1490.9|1487.9|1491.4|1488.4|1490.4|1487.4|60
1662519900000|2022-09-07 03:05:00|1491.4|1488.4|1490.9|1487.9|1491.9|1488.9|1490.9|1487.9|94
1662520200000|2022-09-07 03:10:00|1491.4|1488.4|1490.4|1487.4|1491.9|1488.9|1490.4|1487.4|86
1662520500000|2022-09-07 03:15:00|1489.9|1486.9|1488.9|1485.9|1490.4|1487.4|1488.9|1485.9|152
1662520800000|2022-09-07 03:20:00|1488.4|1485.4|1489.4|1486.4|1489.9|1486.9|1488.4|1485.4|67
1662521100000|2022-09-07 03:25:00|1488.9|1485.9|1489.4|1486.4|1489.4|1486.4|1488.4|1485.4|25
1662521400000|2022-09-07 03:30:00|1489.9|1486.9|1490.4|1487.4|1490.4|1487.4|1489.4|1486.4|18
1662521700000|2022-09-07 03:35:00|1489.9|1486.9|1491.4|1488.4|1491.4|1488.4|1489.9|1486.9|64
1662522000000|2022-09-07 03:40:00|1490.9|1487.9|1491.4|1488.4|1491.4|1488.4|1490.4|1487.4|34
1662522300000|2022-09-07 03:45:00|1491.9|1488.9|1491.9|1488.9|1491.9|1488.9|1491.4|1488.4|69
1662522600000|2022-09-07 03:50:00|1491.4|1488.4|1490.4|1487.4|1491.9|1488.9|1490.4|1487.4|51
1662522900000|2022-09-07 03:55:00|1490.9|1487.9|1491.4|1488.4|1491.4|1488.4|1490.9|1487.9|53
1662523200000|2022-09-07 04:00:00|1490.9|1487.9|1490.9|1487.9|1490.9|1487.9|1490.4|1487.4|31
1662523500000|2022-09-07 04:05:00|1491.4|1488.4|1490.9|1487.9|1491.4|1488.4|1490.9|1487.9|8
1662523800000|2022-09-07 04:10:00|||||||||8
1662524100000|2022-09-07 04:15:00|1491.4|1488.4|1490.9|1487.9|1491.4|1488.4|1490.9|1487.9|14
1662524400000|2022-09-07 04:20:00|1491.4|1488.4|1490.9|1487.9|1491.4|1488.4|1490.9|1487.9|15
1662524700000|2022-09-07 04:25:00|1491.4|1488.4|1491.4|1488.4|1491.9|1488.9|1490.9|1487.9|17
1662525000000|2022-09-07 04:30:00|1490.9|1487.9|1490.9|1487.9|1490.9|1487.9|1490.4|1487.4|24
1662525300000|2022-09-07 04:35:00|1490.4|1487.4|1491.4|1488.4|1491.4|1488.4|1490.4|1487.4|22
1662525600000|2022-09-07 04:40:00|1490.9|1487.9|1491.4|1488.4|1491.4|1488.4|1490.9|1487.9|6
1662532200000|2022-09-07 06:30:00|1490.9|1487.9|1493.4|1490.4|1493.9|1490.9|1490.9|1487.9|251
1662532500000|2022-09-07 06:35:00|1492.9|1489.9|1493.9|1490.9|1493.9|1490.9|1492.9|1489.9|126
1662532800000|2022-09-07 06:40:00|1493.4|1490.4|1492.9|1489.9|1493.9|1490.9|1492.9|1489.9|98
1662533100000|2022-09-07 06:45:00|1493.4|1490.4|1493.4|1490.4|1493.9|1490.9|1492.9|1489.9|76
1662533400000|2022-09-07 06:50:00|1492.9|1489.9|1493.4|1490.4|1493.4|1490.4|1492.9|1489.9|28
1662533700000|2022-09-07 06:55:00|1492.9|1489.9|1492.4|1489.4|1493.4|1490.4|1492.4|1489.4|44
1662534000000|2022-09-07 07:00:00|1491.9|1488.9|1492.4|1489.4|1492.9|1489.9|1491.9|1488.9|82
1662534300000|2022-09-07 07:05:00|1491.9|1488.9|1492.9|1489.9|1492.9|1489.9|1491.9|1488.9|64
1662534600000|2022-09-07 07:10:00|1492.4|1489.4|1491.4|1488.4|1492.9|1489.9|1491.4|1488.4|81
1662534900000|2022-09-07 07:15:00|1491.9|1488.9|1491.9|1488.9|1492.4|1489.4|1491.9|1488.9|13
1662535200000|2022-09-07 07:20:00|1492.4|1489.4|1490.9|1487.9|1492.4|1489.4|1490.4|1487.4|128
1662535500000|2022-09-07 07:25:00|1490.4|1487.4|1489.9|1486.9|1490.9|1487.9|1489.9|1486.9|78
1662535800000|2022-09-07 07:30:00|1490.4|1487.4|1491.4|1488.4|1491.4|1488.4|1489.4|1486.4|81
1662536100000|2022-09-07 07:35:00|1490.9|1487.9|1491.4|1488.4|1491.9|1488.9|1490.9|1487.9|34
1662536400000|2022-09-07 07:40:00|1491.9|1488.9|1491.9|1488.9|1491.9|1488.9|1491.9|1488.9|45
1662536700000|2022-09-07 07:45:00|1492.4|1489.4|1493.4|1490.4|1493.4|1490.4|1492.4|1489.4|38
1662537000000|2022-09-07 07:50:00|1493.9|1490.9|1491.9|1488.9|1493.9|1490.9|1491.9|1488.9|74
1662537300000|2022-09-07 07:55:00|1492.4|1489.4|1492.9|1489.9|1493.4|1490.4|1492.4|1489.4|47
1662537600000|2022-09-07 08:00:00|1493.4|1490.4|1493.4|1490.4|1493.4|1490.4|1492.9|1489.9|46
1662537900000|2022-09-07 08:05:00|1492.9|1489.9|1492.9|1489.9|1492.9|1489.9|1492.4|1489.4|55
1662597900000|2022-09-08 00:45:00|1494.7|1491.7|1499.7|1496.7|1501.2|1498.2|1494.7|1491.7|219
1662598200000|2022-09-08 00:50:00|1499.2|1496.2|1497.7|1494.7|1499.2|1496.2|1497.2|1494.2|90
1662598500000|2022-09-08 00:55:00|1498.2|1495.2|1497.2|1494.2|1498.2|1495.2|1496.7|1493.7|61
1662598800000|2022-09-08 01:00:00|1496.7|1493.7|1495.2|1492.2|1499.2|1496.2|1495.2|1492.2|255
1662599100000|2022-09-08 01:05:00|1495.7|1492.7|1494.2|1491.2|1496.2|1493.2|1493.7|1490.7|219
1662599400000|2022-09-08 01:10:00|1493.7|1490.7|1492.7|1489.7|1494.7|1491.7|1492.7|1489.7|175
1662599700000|2022-09-08 01:15:00|1493.2|1490.2|1492.2|1489.2|1493.2|1490.2|1491.7|1488.7|149
1662600000000|2022-09-08 01:20:00|1491.7|1488.7|1494.2|1491.2|1494.7|1491.7|1491.7|1488.7|195
1662600300000|2022-09-08 01:25:00|1494.7|1491.7|1495.7|1492.7|1496.7|1493.7|1493.7|1490.7|206
1662600600000|2022-09-08 01:30:00|1495.2|1492.2|1495.2|1492.2|1496.2|1493.2|1494.2|1491.2|197
1662600900000|2022-09-08 01:35:00|1495.7|1492.7|1495.2|1492.2|1496.7|1493.7|1495.2|1492.2|90
1662601200000|2022-09-08 01:40:00|1495.7|1492.7|1496.7|1493.7|1496.7|1493.7|1495.7|1492.7|51
1662601500000|2022-09-08 01:45:00|1497.2|1494.2|1499.2|1496.2|1499.2|1496.2|1496.7|1493.7|81
1662601800000|2022-09-08 01:50:00|1498.7|1495.7|1497.7|1494.7|1498.7|1495.7|1497.7|1494.7|101
1662602100000|2022-09-08 01:55:00|1498.2|1495.2|1497.2|1494.2|1498.7|1495.7|1497.2|1494.2|49
1662602400000|2022-09-08 02:00:00|1497.7|1494.7|1496.7|1493.7|1497.7|1494.7|1496.2|1493.2|71
1662602700000|2022-09-08 02:05:00|1496.2|1493.2|1496.7|1493.7|1496.7|1493.7|1495.7|1492.7|62
1662603000000|2022-09-08 02:10:00|1496.2|1493.2|1496.2|1493.2|1497.2|1494.2|1495.7|1492.7|89
1662603300000|2022-09-08 02:15:00|1495.7|1492.7|1496.2|1493.2|1496.2|1493.2|1495.2|1492.2|52
1662603600000|2022-09-08 02:20:00|1495.7|1492.7|1495.2|1492.2|1496.2|1493.2|1495.2|1492.2|34
1662603900000|2022-09-08 02:25:00|1494.7|1491.7|1495.2|1492.2|1495.7|1492.7|1494.7|1491.7|60
1662604200000|2022-09-08 02:30:00|1494.7|1491.7|1495.2|1492.2|1495.2|1492.2|1494.7|1491.7|47
1662604500000|2022-09-08 02:35:00|1494.7|1491.7|1494.7|1491.7|1494.7|1491.7|1494.2|1491.2|25
1662604800000|2022-09-08 02:40:00|1494.2|1491.2|1494.7|1491.7|1495.2|1492.2|1494.2|1491.2|76
1662605100000|2022-09-08 02:45:00|1494.2|1491.2|1494.2|1491.2|1494.7|1491.7|1494.2|1491.2|22
1662605400000|2022-09-08 02:50:00|1493.7|1490.7|1493.7|1490.7|1494.2|1491.2|1493.7|1490.7|35
1662605700000|2022-09-08 02:55:00|1493.2|1490.2|1493.7|1490.7|1493.7|1490.7|1492.7|1489.7|92
1662606000000|2022-09-08 03:00:00|1494.2|1491.2|1495.2|1492.2|1495.7|1492.7|1493.7|1490.7|118
1662606300000|2022-09-08 03:05:00|1494.7|1491.7|1495.7|1492.7|1496.7|1493.7|1494.7|1491.7|104
1662606600000|2022-09-08 03:10:00|1496.2|1493.2|1497.2|1494.2|1497.2|1494.2|1496.2|1493.2|89
1662606900000|2022-09-08 03:15:00|1497.7|1494.7|1498.2|1495.2|1498.2|1495.2|1496.7|1493.7|125
1662607200000|2022-09-08 03:20:00|1497.7|1494.7|1497.7|1494.7|1498.7|1495.7|1497.7|1494.7|126
1662607500000|2022-09-08 03:25:00|1498.2|1495.2|1498.7|1495.7|1498.7|1495.7|1497.7|1494.7|126
1662607800000|2022-09-08 03:30:00|1498.2|1495.2|1497.7|1494.7|1498.2|1495.2|1497.2|1494.2|39
1662608100000|2022-09-08 03:35:00|1497.2|1494.2|1497.7|1494.7|1497.7|1494.7|1497.2|1494.2|31
1662608400000|2022-09-08 03:40:00|1497.2|1494.2|1496.2|1493.2|1497.2|1494.2|1495.7|1492.7|33
1662608700000|2022-09-08 03:45:00|1495.7|1492.7|1495.7|1492.7|1495.7|1492.7|1495.7|1492.7|17
1662609000000|2022-09-08 03:50:00|1496.2|1493.2|1495.7|1492.7|1496.2|1493.2|1495.7|1492.7|9
1662609300000|2022-09-08 03:55:00|1496.2|1493.2|1496.2|1493.2|1497.2|1494.2|1495.7|1492.7|60
1662609600000|2022-09-08 04:00:00|1495.7|1492.7|1496.7|1493.7|1496.7|1493.7|1495.2|1492.2|38
1662609900000|2022-09-08 04:05:00|1496.2|1493.2|1495.7|1492.7|1496.2|1493.2|1495.7|1492.7|15
1662610200000|2022-09-08 04:10:00|1496.2|1493.2|1495.7|1492.7|1496.7|1493.7|1495.7|1492.7|9
1662610500000|2022-09-08 04:15:00|1496.2|1493.2|1496.2|1493.2|1496.2|1493.2|1496.2|1493.2|4
1662610800000|2022-09-08 04:20:00|1496.7|1493.7|1496.2|1493.2|1496.7|1493.7|1496.2|1493.2|7
1662611100000|2022-09-08 04:25:00|1496.7|1493.7|1496.7|1493.7|1496.7|1493.7|1496.7|1493.7|9
1662611400000|2022-09-08 04:30:00|1496.2|1493.2|1496.2|1493.2|1496.2|1493.2|1496.2|1493.2|1
1662611700000|2022-09-08 04:35:00|1496.7|1493.7|1496.7|1493.7|1497.2|1494.2|1496.7|1493.7|5
1662612000000|2022-09-08 04:40:00|||||||||2
1662618600000|2022-09-08 06:30:00|1497.2|1494.2|1497.2|1494.2|1497.7|1494.7|1496.2|1493.2|70
1662618900000|2022-09-08 06:35:00|1496.7|1493.7|1498.2|1495.2|1498.7|1495.7|1496.7|1493.7|65
1662619200000|2022-09-08 06:40:00|1497.7|1494.7|1497.7|1494.7|1498.2|1495.2|1497.2|1494.2|31
1662619500000|2022-09-08 06:45:00|1497.2|1494.2|1497.7|1494.7|1498.2|1495.2|1497.2|1494.2|47
1662619800000|2022-09-08 06:50:00|1497.2|1494.2|1497.7|1494.7|1497.7|1494.7|1497.2|1494.2|16
1662620100000|2022-09-08 06:55:00|1497.2|1494.2|1496.7|1493.7|1497.2|1494.2|1496.7|1493.7|62
1662620400000|2022-09-08 07:00:00|1497.2|1494.2|1497.2|1494.2|1497.7|1494.7|1496.7|1493.7|28
1662620700000|2022-09-08 07:05:00|1497.7|1494.7|1497.7|1494.7|1498.2|1495.2|1497.7|1494.7|69
1662621000000|2022-09-08 07:10:00|1497.2|1494.2|1497.7|1494.7|1497.7|1494.7|1497.2|1494.2|41
1662621300000|2022-09-08 07:15:00|1497.2|1494.2|1497.2|1494.2|1497.7|1494.7|1496.7|1493.7|63
1662621600000|2022-09-08 07:20:00|1497.7|1494.7|1497.7|1494.7|1498.2|1495.2|1497.2|1494.2|77
1662621900000|2022-09-08 07:25:00|1498.2|1495.2|1497.7|1494.7|1498.7|1495.7|1497.7|1494.7|112
1662622200000|2022-09-08 07:30:00|1498.2|1495.2|1497.7|1494.7|1498.7|1495.7|1497.7|1494.7|61
1662622500000|2022-09-08 07:35:00|1498.2|1495.2|1497.7|1494.7|1498.2|1495.2|1497.7|1494.7|31
1662622800000|2022-09-08 07:40:00|1497.2|1494.2|1497.2|1494.2|1497.7|1494.7|1496.7|1493.7|43
1662623100000|2022-09-08 07:45:00|1497.7|1494.7|1497.2|1494.2|1497.7|1494.7|1497.2|1494.2|11
1662623400000|2022-09-08 07:50:00|1496.7|1493.7|1496.2|1493.2|1497.2|1494.2|1496.2|1493.2|85
1662623700000|2022-09-08 07:55:00|1495.7|1492.7|1495.2|1492.2|1496.2|1493.2|1495.2|1492.2|62
1662624000000|2022-09-08 08:00:00|1495.7|1492.7|1495.2|1492.2|1495.7|1492.7|1495.2|1492.2|43
1662624300000|2022-09-08 08:05:00|1494.7|1491.7|1496.2|1493.2|1496.2|1493.2|1494.7|1491.7|56
1662684300000|2022-09-09 00:45:00|1496.7|1493.7|1500.7|1497.7|1500.7|1497.7|1496.7|1493.7|99
1662684600000|2022-09-09 00:50:00|1500.2|1497.2|1500.2|1497.2|1500.2|1497.2|1498.7|1495.7|49
1662684900000|2022-09-09 00:55:00|1499.7|1496.7|1499.2|1496.2|1499.7|1496.7|1499.2|1496.2|20
1662685200000|2022-09-09 01:00:00|1498.7|1495.7|1498.2|1495.2|1499.2|1496.2|1497.2|1494.2|114
1662685500000|2022-09-09 01:05:00|1497.7|1494.7|1498.7|1495.7|1498.7|1495.7|1497.2|1494.2|40
1662685800000|2022-09-09 01:10:00|1498.2|1495.2|1498.7|1495.7|1499.2|1496.2|1497.7|1494.7|53
1662686100000|2022-09-09 01:15:00|1498.2|1495.2|1497.2|1494.2|1498.7|1495.7|1497.2|1494.2|90
1662686400000|2022-09-09 01:20:00|1497.7|1494.7|1497.7|1494.7|1498.7|1495.7|1497.7|1494.7|75
1662686700000|2022-09-09 01:25:00|1497.2|1494.2|1498.2|1495.2|1498.7|1495.7|1497.2|1494.2|53
1662687000000|2022-09-09 01:30:00|1497.7|1494.7|1498.7|1495.7|1499.7|1496.7|1497.2|1494.2|108
1662687300000|2022-09-09 01:35:00|1498.2|1495.2|1498.7|1495.7|1498.7|1495.7|1498.2|1495.2|62
1662687600000|2022-09-09 01:40:00|1498.2|1495.2|1498.7|1495.7|1498.7|1495.7|1498.2|1495.2|49
1662687900000|2022-09-09 01:45:00|1498.2|1495.2|1498.2|1495.2|1498.2|1495.2|1497.7|1494.7|28
1662688200000|2022-09-09 01:50:00|1498.7|1495.7|1498.2|1495.2|1498.7|1495.7|1497.7|1494.7|49
1662688500000|2022-09-09 01:55:00|1497.7|1494.7|1498.2|1495.2|1498.7|1495.7|1497.2|1494.2|56
1662688800000|2022-09-09 02:00:00|1498.7|1495.7|1498.2|1495.2|1498.7|1495.7|1498.2|1495.2|36
1662689100000|2022-09-09 02:05:00|1497.7|1494.7|1497.7|1494.7|1498.2|1495.2|1497.7|1494.7|6
1662689400000|2022-09-09 02:10:00|1498.2|1495.2|1497.7|1494.7|1498.2|1495.2|1497.7|1494.7|17
1662689700000|2022-09-09 02:15:00|1498.2|1495.2|1498.7|1495.7|1499.7|1496.7|1498.2|1495.2|67
1662690000000|2022-09-09 02:20:00|1499.2|1496.2|1499.2|1496.2|1500.2|1497.2|1499.2|1496.2|90
1662690300000|2022-09-09 02:25:00|1499.7|1496.7|1500.2|1497.2|1500.7|1497.7|1499.2|1496.2|61
1662690600000|2022-09-09 02:30:00|1499.2|1496.2|1501.2|1498.2|1501.2|1498.2|1499.2|1496.2|43
1662690900000|2022-09-09 02:35:00|1501.7|1498.7|1500.7|1497.7|1501.7|1498.7|1500.2|1497.2|132
1662691200000|2022-09-09 02:40:00|1500.2|1497.2|1499.7|1496.7|1500.2|1497.2|1499.7|1496.7|23
1662691500000|2022-09-09 02:45:00|1500.2|1497.2|1499.2|1496.2|1500.2|1497.2|1499.2|1496.2|49
1662691800000|2022-09-09 02:50:00|1499.7|1496.7|1499.2|1496.2|1499.7|1496.7|1498.7|1495.7|17
1662692100000|2022-09-09 02:55:00|||||||||18
1662692400000|2022-09-09 03:00:00|1499.7|1496.7|1499.7|1496.7|1499.7|1496.7|1499.7|1496.7|13
1662692700000|2022-09-09 03:05:00|1500.2|1497.2|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|60
1662693000000|2022-09-09 03:10:00|1500.2|1497.2|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|78
1662693300000|2022-09-09 03:15:00|1499.2|1496.2|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|34
1662693600000|2022-09-09 03:20:00|1499.2|1496.2|1499.7|1496.7|1499.7|1496.7|1499.2|1496.2|22
1662693900000|2022-09-09 03:25:00|1499.2|1496.2|1500.2|1497.2|1500.2|1497.2|1499.2|1496.2|12
1662694200000|2022-09-09 03:30:00|1499.7|1496.7|1500.2|1497.2|1500.2|1497.2|1499.7|1496.7|26
1662694500000|2022-09-09 03:35:00|1499.7|1496.7|1500.7|1497.7|1500.7|1497.7|1499.7|1496.7|38
1662694800000|2022-09-09 03:40:00|1500.2|1497.2|1500.2|1497.2|1500.7|1497.7|1499.7|1496.7|46
1662695100000|2022-09-09 03:45:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|8
1662695400000|2022-09-09 03:50:00|1500.2|1497.2|1500.2|1497.2|1500.2|1497.2|1499.7|1496.7|36
1662695700000|2022-09-09 03:55:00|1499.7|1496.7|1500.2|1497.2|1500.2|1497.2|1499.7|1496.7|9
1662696000000|2022-09-09 04:00:00|1499.7|1496.7|1500.2|1497.2|1500.2|1497.2|1499.7|1496.7|5
1662696300000|2022-09-09 04:05:00|1499.7|1496.7|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|37
1662696600000|2022-09-09 04:10:00|1499.2|1496.2|1499.2|1496.2|1499.2|1496.2|1499.2|1496.2|8
1662696900000|2022-09-09 04:15:00|1499.7|1496.7|1500.2|1497.2|1500.2|1497.2|1499.2|1496.2|22
1662697200000|2022-09-09 04:20:00|1499.7|1496.7|1499.2|1496.2|1499.7|1496.7|1499.2|1496.2|5
1662697500000|2022-09-09 04:25:00|1499.7|1496.7|1499.7|1496.7|1499.7|1496.7|1499.7|1496.7|5
1662697800000|2022-09-09 04:30:00|1499.2|1496.2|1499.2|1496.2|1499.2|1496.2|1499.2|1496.2|3
1662698100000|2022-09-09 04:35:00|1499.7|1496.7|1499.7|1496.7|1499.7|1496.7|1499.2|1496.2|19
1662698400000|2022-09-09 04:40:00|1500.2|1497.2|1499.7|1496.7|1500.2|1497.2|1499.7|1496.7|3
1662705000000|2022-09-09 06:30:00|1500.2|1497.2|1501.2|1498.2|1501.7|1498.7|1499.7|1496.7|95
1662705300000|2022-09-09 06:35:00|1500.7|1497.7|1500.2|1497.2|1501.2|1498.2|1500.2|1497.2|49
1662705600000|2022-09-09 06:40:00|1500.7|1497.7|1500.2|1497.2|1500.7|1497.7|1500.2|1497.2|31
1662705900000|2022-09-09 06:45:00|1499.7|1496.7|1499.2|1496.2|1499.7|1496.7|1499.2|1496.2|41
1662706200000|2022-09-09 06:50:00|1498.7|1495.7|1498.7|1495.7|1499.2|1496.2|1498.2|1495.2|41
1662706500000|2022-09-09 06:55:00|1499.2|1496.2|1499.2|1496.2|1499.7|1496.7|1499.2|1496.2|17
1662706800000|2022-09-09 07:00:00|1499.7|1496.7|1500.2|1497.2|1500.2|1497.2|1499.2|1496.2|25
1662707100000|2022-09-09 07:05:00|1499.7|1496.7|1499.7|1496.7|1500.2|1497.2|1499.7|1496.7|44
1662707400000|2022-09-09 07:10:00|1500.2|1497.2|1500.7|1497.7|1501.2|1498.2|1500.2|1497.2|67
1662707700000|2022-09-09 07:15:00|1500.2|1497.2|1500.2|1497.2|1500.7|1497.7|1500.2|1497.2|11
1662708000000|2022-09-09 07:20:00|1500.7|1497.7|1500.2|1497.2|1501.2|1498.2|1500.2|1497.2|71
1662708300000|2022-09-09 07:25:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1500.2|1497.2|53
1662708600000|2022-09-09 07:30:00|1500.2|1497.2|1499.7|1496.7|1500.7|1497.7|1499.7|1496.7|27
1662708900000|2022-09-09 07:35:00|1500.2|1497.2|1500.2|1497.2|1500.7|1497.7|1499.7|1496.7|18
1662709200000|2022-09-09 07:40:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1500.2|1497.2|20
1662709500000|2022-09-09 07:45:00|1500.2|1497.2|1500.2|1497.2|1500.7|1497.7|1499.7|1496.7|25
1662709800000|2022-09-09 07:50:00|1500.7|1497.7|1500.2|1497.2|1500.7|1497.7|1500.2|1497.2|26
1662710100000|2022-09-09 07:55:00|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|1500.7|1497.7|7
1662710400000|2022-09-09 08:00:00|1500.2|1497.2|1499.7|1496.7|1500.2|1497.2|1499.2|1496.2|29
1662710700000|2022-09-09 08:05:00|1499.2|1496.2|1499.2|1496.2|1499.7|1496.7|1499.2|1496.2|34